！決算発表予定日 2024/05/14
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
(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) | 1,996.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,554.5 (24/01/15) | 2,133.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,370.0 | 2,391.5 | 2,366.5 | 2,390.0 | +39.5 | +1.7 | 605,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 2,260.5 | 2,282.5 | 2,258.5 | 2,264.5 | +19.5 | +0.9 | 370,200 |
| 3/15 | 2,232.5 | 2,262.0 | 2,224.0 | 2,245.0 | +11.0 | +0.5 | 592,400 |
| 3/14 | 2,236.0 | 2,236.0 | 2,202.0 | 2,234.0 | +12.5 | +0.6 | 415,800 |
| 3/13 | 2,235.5 | 2,237.0 | 2,208.5 | 2,221.5 | 0 | 0.0 | 394,900 |
| 3/12 | 2,195.0 | 2,221.5 | 2,176.5 | 2,221.5 | +35.0 | +1.6 | 541,100 |
| 3/11 | 2,226.0 | 2,227.0 | 2,153.5 | 2,186.5 | -80.5 | -3.6 | 547,400 |
| 3/8 | 2,209.0 | 2,279.5 | 2,200.5 | 2,267.0 | +29.0 | +1.3 | 682,600 |
| 3/7 | 2,214.5 | 2,247.0 | 2,212.5 | 2,238.0 | +42.5 | +1.9 | 496,200 |
| 3/6 | 2,186.0 | 2,207.0 | 2,175.0 | 2,195.5 | -14.5 | -0.7 | 478,000 |
| 3/5 | 2,220.0 | 2,228.5 | 2,188.0 | 2,210.0 | -6.5 | -0.3 | 415,100 |
| 3/4 | 2,205.0 | 2,223.5 | 2,191.5 | 2,216.5 | -8.5 | -0.4 | 474,800 |
| 3/1 | 2,201.0 | 2,254.0 | 2,201.0 | 2,225.0 | -11.5 | -0.5 | 488,900 |
| 2/29 | 2,254.0 | 2,261.5 | 2,214.0 | 2,236.5 | -23.0 | -1.0 | 872,800 |
| 2/28 | 2,271.0 | 2,304.5 | 2,250.5 | 2,259.5 | -43.5 | -1.9 | 638,000 |
| 2/27 | 2,275.0 | 2,326.5 | 2,266.0 | 2,303.0 | +9.5 | +0.4 | 644,000 |
| 2/26 | 2,317.5 | 2,324.0 | 2,280.0 | 2,293.5 | -24.0 | -1.0 | 461,200 |
| 2/22 | 2,317.5 | 2,335.0 | 2,304.5 | 2,317.5 | -9.5 | -0.4 | 432,400 |
| 2/21 | 2,310.0 | 2,345.0 | 2,301.5 | 2,327.0 | +8.0 | +0.3 | 324,200 |
| 2/20 | 2,319.5 | 2,330.5 | 2,300.0 | 2,319.0 | -4.5 | -0.2 | 269,500 |
| 2/19 | 2,316.0 | 2,345.5 | 2,298.5 | 2,323.5 | +3.5 | +0.2 | 218,500 |
| 2/16 | 2,291.0 | 2,350.0 | 2,277.5 | 2,320.0 | +67.0 | +3.0 | 499,800 |
| 2/15 | 2,277.0 | 2,278.0 | 2,213.5 | 2,253.0 | -23.0 | -1.0 | 532,200 |
| 2/14 | 2,331.0 | 2,355.0 | 2,260.5 | 2,276.0 | -55.0 | -2.4 | 464,200 |
| 2/13 | 2,295.0 | 2,336.0 | 2,254.5 | 2,331.0 | +32.5 | +1.4 | 556,000 |
| 2/9 | 2,241.0 | 2,314.0 | 2,238.0 | 2,298.5 | -92.5 | -3.9 | 756,800 |
| 2/8 | 2,370.5 | 2,430.5 | 2,353.5 | 2,391.0 | -3.5 | -0.2 | 510,500 |
| 2/7 | 2,380.5 | 2,404.0 | 2,367.0 | 2,394.5 | +25.5 | +1.1 | 372,700 |
| 2/6 | 2,365.0 | 2,394.5 | 2,343.5 | 2,369.0 | -10.0 | -0.4 | 364,600 |
| 2/5 | 2,412.0 | 2,424.5 | 2,374.0 | 2,379.0 | -33.0 | -1.4 | 375,400 |
| 2/2 | 2,425.0 | 2,439.5 | 2,412.0 | 2,412.0 | -30.0 | -1.2 | 188,800 |
▶︎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