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
2026/06/05 2,240 2,243 2,194 2,200 409,100
2026/06/04 2,200 2,215 2,189 2,200 510,400
2026/06/03 2,173 2,195 2,156 2,195 609,800
2026/06/02 2,147 2,175 2,135 2,167 668,200
2026/06/01 2,227 2,235 2,159 2,163 524,700
2026/05/29 2,232 2,270 2,223 2,235 640,100
2026/05/28 2,224 2,260 2,198 2,209 644,600
2026/05/27 2,168 2,215 2,161 2,200 870,800
2026/05/26 2,141 2,168 2,121 2,151 551,600
2026/05/25 2,223 2,223 2,107 2,140 464,900
2026/05/22 2,232 2,243 2,175 2,201 502,200
2026/05/21 2,230 2,287 2,230 2,243 394,100
2026/05/20 2,318 2,329 2,209 2,221 671,900
2026/05/19 2,337 2,372 2,325 2,334 716,200
2026/05/18 2,300 2,410 2,240 2,255 1,140,500
2026/05/15 2,314 2,381 2,286 2,378 580,200
2026/05/14 2,350 2,354 2,281 2,330 574,700
2026/05/13 2,340 2,361 2,332 2,347 504,500
2026/05/12 2,359 2,370 2,326 2,326 371,200
2026/05/11 2,329 2,352 2,319 2,333 432,400
2026/05/08 2,378 2,381 2,329 2,344 491,100
2026/05/07 2,337 2,394 2,323 2,374 564,900
2026/05/01 2,351 2,370 2,334 2,359 268,300
2026/04/30 2,378 2,388 2,337 2,366 557,000
2026/04/28 2,394 2,408 2,370 2,391 392,400
2026/04/27 2,359 2,397 2,344 2,378 342,500
2026/04/24 2,393 2,396 2,366 2,389 416,800
2026/04/23 2,339 2,376 2,332 2,376 492,100
2026/04/22 2,395 2,407 2,360 2,373 328,800
2026/04/21 2,433 2,440 2,396 2,407 327,800
2026/04/20 2,455 2,461 2,398 2,410 256,600
2026/04/17 2,478 2,480 2,424 2,424 344,900
2026/04/16 2,494 2,508 2,469 2,469 327,600
2026/04/15 2,458 2,490 2,450 2,485 282,900
2026/04/14 2,490 2,509 2,450 2,461 243,100
2026/04/13 2,500 2,504 2,461 2,471 261,000
2026/04/10 2,536 2,554 2,482 2,482 385,200
2026/04/09 2,600 2,618 2,553 2,553 324,600
2026/04/08 2,633 2,634 2,572 2,573 415,700
2026/04/07 2,600 2,618 2,549 2,559 262,700
2026/04/06 2,610 2,622 2,585 2,594 174,600
2026/04/03 2,610 2,617 2,579 2,601 156,200
2026/03/27 2,491 2,521 2,472 2,510 490,900
2026/03/26 2,459 2,483 2,447 2,475 268,000
2026/03/25 2,463 2,490 2,427 2,442 401,400
2026/03/24 2,404 2,437 2,387 2,435 263,000
2026/03/23 2,344 2,365 2,328 2,354 304,600
2026/03/19 2,408 2,448 2,408 2,420 563,400
2026/03/18 2,409 2,457 2,409 2,456 252,700
2026/03/17 2,391 2,442 2,389 2,425 331,300
2026/03/16 2,394 2,414 2,379 2,391 218,000
2026/03/13 2,371 2,418 2,371 2,387 371,500
2026/03/12 2,446 2,455 2,374 2,393 266,100
2026/03/11 2,502 2,526 2,480 2,484 198,800
2026/03/10 2,505 2,521 2,478 2,501 384,400
2026/03/09 2,404 2,481 2,403 2,468 282,700
2026/03/06 2,511 2,534 2,491 2,522 251,500
2026/03/05 2,616 2,633 2,548 2,552 513,200
2026/03/04 2,566 2,570 2,494 2,516 311,900
2026/03/03 2,629 2,634 2,590 2,592 351,600
2026/03/02 2,633 2,657 2,622 2,649 395,800
2026/02/27 2,642 2,686 2,628 2,679 489,600
2026/02/26 2,602 2,631 2,590 2,613 343,700
2026/02/25 2,583 2,607 2,563 2,592 356,900
2026/02/24 2,575 2,612 2,553 2,594 386,100
2026/02/20 2,530 2,566 2,526 2,533 229,000
2026/02/19 2,521 2,566 2,501 2,566 198,400
2026/02/18 2,528 2,558 2,514 2,521 279,800
2026/02/17 2,515 2,515 2,490 2,501 219,400
2026/02/16 2,573 2,575 2,495 2,504 285,900
2026/02/13 2,545 2,570 2,535 2,558 677,800
2026/02/12 2,558 2,597 2,523 2,538 442,700
2026/02/10 2,573 2,583 2,425 2,568 567,900
2026/02/09 2,581 2,592 2,555 2,576 288,900
2026/02/06 2,554 2,558 2,536 2,542 187,100
2026/02/05 2,589 2,590 2,536 2,549 341,200
2026/02/04 2,524 2,570 2,516 2,549 294,000
2026/02/03 2,485 2,540 2,482 2,529 229,000
2026/02/02 2,539 2,550 2,488 2,488 257,300
2026/01/30 2,488 2,503 2,462 2,489 265,900
2026/01/29 2,450 2,482 2,423 2,468 249,500
2026/01/28 2,503 2,510 2,463 2,464 253,300
2026/01/27 2,523 2,542 2,501 2,535 289,000
2026/01/26 2,557 2,585 2,523 2,542 232,900
2026/01/23 2,575 2,598 2,571 2,593 202,700
2026/01/22 2,550 2,574 2,547 2,568 193,000
2026/01/21 2,535 2,556 2,528 2,532 194,300
2026/01/20 2,530 2,556 2,527 2,551 253,800
2026/01/19 2,540 2,567 2,530 2,550 155,100
2026/01/16 2,512 2,553 2,494 2,541 301,500
2026/01/15 2,542 2,570 2,529 2,553 259,500
2026/01/14 2,564 2,578 2,536 2,549 431,500
2026/01/13 2,550 2,568 2,534 2,566 327,400
2026/01/09 2,525 2,533 2,506 2,523 280,700
2026/01/08 2,520 2,547 2,514 2,524 331,500
2026/01/07 2,490 2,535 2,473 2,517 473,700
2026/01/06 2,453 2,490 2,452 2,483 317,200
2026/01/05 2,444 2,464 2,442 2,460 246,300

このページの先頭へ