日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アルフレッサ　ホールディングス(2784)の株価時系列情報

アルフレッサ　ホールディングス(2784)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2025/09/01 2,227 2,262 2,219 2,253 259,200
2025/08/29 2,212 2,226 2,207 2,221 297,900
2025/08/28 2,216 2,235 2,212 2,212 267,500
2025/08/27 2,212 2,227 2,200 2,220 275,200
2025/08/26 2,232 2,232 2,209 2,220 409,800
2025/08/25 2,243 2,254 2,213 2,218 267,500
2025/08/22 2,235 2,245 2,216 2,245 254,600
2025/08/21 2,260 2,262 2,221 2,235 236,800
2025/08/20 2,251 2,263 2,242 2,253 385,800
2025/08/19 2,223 2,251 2,213 2,251 610,800
2025/08/18 2,233 2,240 2,213 2,224 486,300
2025/08/15 2,224 2,234 2,206 2,233 601,700
2025/08/14 2,264 2,268 2,199 2,206 396,400
2025/08/13 2,276 2,293 2,250 2,268 325,400
2025/08/12 2,300 2,310 2,283 2,293 467,800
2025/08/08 2,230 2,258 2,215 2,258 448,500
2025/08/07 2,272 2,281 2,199 2,219 509,100
2025/08/06 2,210 2,272 2,210 2,256 677,100
2025/08/05 2,194 2,224 2,186 2,205 305,600
2025/08/04 2,185 2,195 2,114 2,186 260,300
2025/08/01 2,200 2,220 2,192 2,207 337,900
2025/07/31 2,179 2,202 2,170 2,197 446,800
2025/07/30 2,161 2,185 2,160 2,174 265,300
2025/07/29 2,141 2,172 2,141 2,166 248,500
2025/07/28 2,150 2,171 2,147 2,156 302,700
2025/07/25 2,138 2,160 2,116 2,154 440,500
2025/07/24 2,118 2,140 2,109 2,134 360,300
2025/07/23 2,100 2,130 2,095 2,108 402,900
2025/07/22 2,085 2,107 2,083 2,084 368,700
2025/07/18 2,109 2,111 2,091 2,093 289,600
2025/07/17 2,072 2,106 2,069 2,101 310,200
2025/07/16 2,060 2,074 2,051 2,069 287,600
2025/07/15 2,066 2,069 2,053 2,059 283,400
2025/07/14 2,019 2,067 2,017 2,066 292,800
2025/07/11 2,045 2,070 2,039 2,039 475,000
2025/07/10 2,003 2,036 1,998 2,033 548,300
2025/07/09 1,991 2,012 1,991 2,002 261,200
2025/07/08 1,990 1,999 1,982 1,988 444,200
2025/07/07 1,988 1,990 1,978 1,983 233,300
2025/07/04 1,987 1,990 1,979 1,982 230,900
2025/07/03 1,971 1,988 1,968 1,988 484,800
2025/07/02 1,979 1,990 1,964 1,980 476,900
2025/07/01 1,961 1,985 1,959 1,983 531,300
2025/06/30 1,965 1,972 1,958 1,972 398,700
2025/06/27 1,957 1,970 1,951 1,969 453,700
2025/06/26 1,950 1,962 1,946 1,960 471,200
2025/06/25 1,965 1,966 1,946 1,953 484,000
2025/06/24 1,970 1,970 1,959 1,965 457,300
2025/06/23 1,965 1,977 1,958 1,968 312,300
2025/06/20 1,946 1,973 1,946 1,968 625,700
2025/06/19 1,955 1,955 1,942 1,946 212,200
2025/06/18 1,935 1,964 1,933 1,963 285,400
2025/06/17 1,938 1,958 1,933 1,950 236,500
2025/06/16 1,978 1,978 1,947 1,958 313,900
2025/06/13 1,955 1,976 1,949 1,963 418,200
2025/06/12 1,927 1,951 1,924 1,945 417,200
2025/06/11 1,940 1,944 1,926 1,941 528,500
2025/06/10 1,933 1,944 1,928 1,934 498,800
2025/06/09 1,940 1,951 1,926 1,951 468,600
2025/06/06 1,933 1,942 1,925 1,927 344,400
2025/06/05 1,915 1,940 1,915 1,932 326,200
2025/06/04 1,927 1,938 1,914 1,924 437,000
2025/06/03 1,918 1,943 1,913 1,930 484,300
2025/06/02 1,927 1,938 1,921 1,925 286,600
2025/05/30 1,900 1,942 1,898 1,942 1,149,700
2025/05/29 1,918 1,927 1,901 1,914 476,000
2025/05/28 1,925 1,936 1,917 1,918 408,400
2025/05/27 1,920 1,934 1,916 1,925 282,300
2025/05/26 1,928 1,928 1,910 1,919 252,000
2025/05/23 1,927 1,932 1,916 1,917 450,600
2025/05/22 1,900 1,931 1,897 1,925 483,800
2025/05/21 1,932 1,941 1,914 1,920 544,200
2025/05/20 1,969 1,972 1,926 1,927 1,090,900
2025/05/19 1,921 1,971 1,904 1,969 975,800
2025/05/16 1,976 1,991 1,900 1,947 1,376,400
2025/05/15 2,100 2,120 1,980 2,007 1,067,100
2025/05/14 2,166 2,178 2,121 2,126 452,100
2025/05/13 2,186 2,213 2,180 2,195 365,000
2025/05/12 2,195 2,209 2,158 2,174 333,900
2025/05/09 2,215 2,240 2,202 2,216 391,300
2025/05/08 2,181 2,213 2,174 2,209 349,200
2025/05/07 2,171 2,209 2,161 2,189 497,500
2025/05/02 2,155 2,174 2,144 2,169 362,300
2025/05/01 2,153 2,176 2,149 2,160 386,300
2025/04/30 2,182 2,190 2,152 2,153 506,900
2025/04/28 2,155 2,175 2,138 2,151 1,659,900
2025/04/25 2,180 2,193 2,139 2,143 485,700
2025/04/24 2,185 2,217 2,178 2,190 536,500
2025/04/23 2,170 2,214 2,167 2,196 533,200
2025/04/22 2,132 2,148 2,124 2,138 231,300
2025/04/21 2,126 2,143 2,121 2,129 168,000
2025/04/18 2,140 2,140 2,119 2,137 215,700
2025/04/17 2,118 2,120 2,092 2,105 283,600
2025/04/16 2,102 2,119 2,094 2,111 253,000
2025/04/15 2,110 2,122 2,095 2,102 409,300
2025/04/14 2,042 2,117 2,031 2,086 530,700
2025/04/11 2,001 2,030 1,975 2,006 497,700
2025/04/10 2,050 2,059 2,003 2,051 384,100
2025/04/09 1,961 1,980 1,935 1,961 529,000
2025/04/08 1,972 1,999 1,951 1,986 596,000
2025/04/07 1,921 1,982 1,911 1,932 709,800
2025/04/04 2,061 2,084 2,040 2,061 485,100
2025/04/03 2,000 2,067 2,000 2,065 463,200
2025/04/02 2,115 2,139 2,073 2,084 372,600
2025/04/01 2,127 2,140 2,107 2,123 399,500
2025/03/31 2,122 2,132 2,094 2,112 490,900
2025/03/28 2,186 2,190 2,132 2,147 465,100
2025/03/27 2,155 2,195 2,149 2,190 549,900
2025/03/26 2,182 2,182 2,143 2,174 548,600
2025/03/25 2,137 2,199 2,133 2,183 794,300
2025/03/24 2,137 2,155 2,120 2,138 409,300
2025/03/21 2,145 2,170 2,133 2,140 1,743,500
2025/03/19 2,146 2,146 2,123 2,138 366,000
2025/03/18 2,097 2,139 2,070 2,115 506,500
2025/03/17 2,050 2,081 2,050 2,070 481,400
2025/03/14 2,032 2,055 2,020 2,043 491,800
2025/03/13 2,021 2,047 2,012 2,037 311,200
2025/03/12 2,000 2,050 1,997 2,039 613,000
2025/03/11 2,036 2,046 2,000 2,022 469,000
2025/03/10 2,062 2,064 2,024 2,036 375,800
2025/03/07 2,041 2,072 2,040 2,062 354,100
2025/03/06 2,054 2,077 2,053 2,065 257,500
2025/03/05 2,051 2,074 2,037 2,055 508,900
2025/03/04 2,032 2,068 2,027 2,039 416,800
2025/03/03 2,010 2,029 2,003 2,011 432,700
2025/02/28 2,011 2,020 1,989 1,994 604,500
2025/02/27 2,018 2,018 1,981 2,011 318,300
2025/02/26 2,031 2,038 1,986 2,018 456,800
2025/02/25 1,971 2,018 1,957 2,017 1,133,500
2025/02/21 2,018 2,020 1,957 1,972 762,100
2025/02/20 2,079 2,086 1,995 2,004 470,500
2025/02/19 2,082 2,115 2,081 2,086 679,000
2025/02/18 2,059 2,109 2,059 2,082 672,100
2025/02/17 2,121 2,152 2,093 2,100 520,200
2025/02/14 2,113 2,116 2,093 2,103 401,800
2025/02/13 2,089 2,129 2,082 2,110 498,000
2025/02/12 2,035 2,085 2,027 2,078 744,800
2025/02/10 1,986 2,091 1,980 2,043 945,000
2025/02/07 2,010 2,012 1,984 1,984 400,900
2025/02/06 2,021 2,029 2,001 2,010 496,700
2025/02/05 2,021 2,022 1,999 2,009 533,300
2025/02/04 2,071 2,085 2,022 2,031 437,400
2025/02/03 2,094 2,102 2,051 2,060 669,500
2025/01/31 2,128 2,128 2,103 2,128 510,700
2025/01/30 2,125 2,132 2,110 2,131 273,400
2025/01/29 2,146 2,146 2,122 2,125 399,000
2025/01/28 2,142 2,171 2,136 2,149 518,100
2025/01/27 2,125 2,142 2,115 2,141 458,500
2025/01/24 2,126 2,130 2,109 2,110 453,400
2025/01/23 2,072 2,120 2,070 2,120 617,100
2025/01/22 2,078 2,091 2,071 2,086 571,400
2025/01/21 2,080 2,084 2,073 2,082 441,500
2025/01/20 2,080 2,080 2,058 2,072 442,400
2025/01/17 2,074 2,083 2,061 2,082 634,100
2025/01/16 2,097 2,105 2,087 2,093 525,500
2025/01/15 2,102 2,116 2,084 2,099 480,700
2025/01/14 2,115 2,135 2,093 2,100 585,800
2025/01/10 2,110 2,123 2,101 2,101 497,200
2025/01/09 2,167 2,168 2,114 2,124 408,500
2025/01/08 2,156 2,159 2,133 2,153 412,800
2025/01/07 2,159 2,175 2,151 2,165 333,200
2025/01/06 2,160 2,169 2,151 2,159 445,100

このページの先頭へ