2784東証P貸借
業種 卸売業
アルフレッサ ホールディングス 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,643.5 (23/09/19) | 2,082.5 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,554.5 (24/01/15) | 2,086.5 (24/05/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,200.0 | 2,224.5 | 2,180.5 | 2,213.5 | +31.5 | +1.4 | 484,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 2,126.5 | 2,182.0 | 2,122.0 | 2,182.0 | +60.0 | +2.8 | 394,900 |
| 5/29 | 2,128.0 | 2,146.0 | 2,114.5 | 2,122.0 | -7.5 | -0.4 | 371,000 |
| 5/28 | 2,124.0 | 2,146.0 | 2,115.5 | 2,129.5 | -10.5 | -0.5 | 292,400 |
| 5/27 | 2,139.0 | 2,150.5 | 2,107.5 | 2,140.0 | -7.0 | -0.3 | 217,400 |
| 5/24 | 2,142.0 | 2,158.5 | 2,131.5 | 2,147.0 | +1.5 | +0.1 | 320,400 |
| 5/23 | 2,141.0 | 2,163.0 | 2,137.0 | 2,145.5 | +3.5 | +0.2 | 299,800 |
| 5/22 | 2,142.0 | 2,151.5 | 2,125.5 | 2,142.0 | -1.0 | -0.1 | 537,200 |
| 5/21 | 2,155.0 | 2,173.0 | 2,141.5 | 2,143.0 | +1.0 | +0.1 | 323,400 |
| 5/20 | 2,119.5 | 2,153.5 | 2,119.5 | 2,142.0 | +23.5 | +1.1 | 378,900 |
| 5/17 | 2,124.5 | 2,140.0 | 2,101.5 | 2,118.5 | -23.5 | -1.1 | 463,700 |
| 5/16 | 2,103.0 | 2,147.0 | 2,102.0 | 2,142.0 | +43.5 | +2.1 | 666,200 |
| 5/15 | 2,224.5 | 2,279.0 | 2,086.5 | 2,098.5 | -226.0 | -9.7 | 834,500 |
| 5/14 | 2,361.0 | 2,377.0 | 2,274.5 | 2,324.5 | -42.5 | -1.8 | 405,100 |
| 5/13 | 2,383.5 | 2,390.0 | 2,354.5 | 2,367.0 | -13.5 | -0.6 | 338,900 |
| 5/10 | 2,403.0 | 2,406.0 | 2,372.0 | 2,380.5 | +3.0 | +0.1 | 268,700 |
| 5/9 | 2,388.0 | 2,409.0 | 2,377.5 | 2,377.5 | -8.0 | -0.3 | 360,600 |
| 5/8 | 2,379.5 | 2,395.0 | 2,364.0 | 2,385.5 | +12.0 | +0.5 | 434,600 |
| 5/7 | 2,375.0 | 2,388.5 | 2,368.0 | 2,373.5 | -16.5 | -0.7 | 299,300 |
| 5/2 | 2,370.0 | 2,391.5 | 2,366.5 | 2,390.0 | +39.5 | +1.7 | 605,300 |
| 5/1 | 2,328.5 | 2,374.5 | 2,320.5 | 2,350.5 | +14.5 | +0.6 | 644,000 |
| 4/30 | 2,339.0 | 2,359.0 | 2,308.5 | 2,336.0 | +41.0 | +1.8 | 685,100 |
| 4/26 | 2,244.5 | 2,312.5 | 2,237.0 | 2,295.0 | +92.5 | +4.2 | 958,800 |
| 4/25 | 2,233.0 | 2,235.0 | 2,198.0 | 2,202.5 | -32.5 | -1.5 | 330,400 |
| 4/24 | 2,232.0 | 2,244.0 | 2,207.5 | 2,235.0 | +21.0 | +1.0 | 461,200 |
| 4/23 | 2,205.5 | 2,226.5 | 2,192.5 | 2,214.0 | +10.5 | +0.5 | 256,700 |
| 4/22 | 2,170.0 | 2,207.0 | 2,160.0 | 2,203.5 | +55.5 | +2.6 | 381,400 |
| 4/19 | 2,179.5 | 2,185.0 | 2,133.0 | 2,148.0 | -57.0 | -2.6 | 483,700 |
| 4/18 | 2,209.0 | 2,224.0 | 2,200.0 | 2,205.0 | +16.5 | +0.8 | 357,700 |
| 4/17 | 2,210.0 | 2,210.0 | 2,177.0 | 2,188.5 | -21.5 | -1.0 | 434,800 |
| 4/16 | 2,196.0 | 2,215.5 | 2,188.0 | 2,210.0 | 0 | 0.0 | 541,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて