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
2,213.4
円
(11:19)
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) | 2,069.5 (24/06/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,554.5 (24/01/15) | 2,069.5 (24/06/20) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,241.0 | 2,275.5 | 2,069.5 | 2,214.5 | +1.0 | +0.1 | 6,236,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 1,621.0 | 1,724.0 | 1,536.0 | 1,538.0 | -62.0 | -3.9 | 14,602,200 |
| 21/10 | 1,653.0 | 1,683.0 | 1,585.0 | 1,600.0 | -76.0 | -4.5 | 12,212,500 |
| 21/09 | 1,741.0 | 1,835.0 | 1,643.0 | 1,676.0 | -65.0 | -3.7 | 11,317,400 |
| 21/08 | 1,698.0 | 1,768.0 | 1,678.0 | 1,741.0 | +79.0 | +4.8 | 9,073,800 |
| 21/07 | 1,690.0 | 1,786.0 | 1,647.0 | 1,662.0 | +3.0 | +0.2 | 12,611,800 |
| 21/06 | 1,707.0 | 1,766.0 | 1,625.0 | 1,659.0 | -33.0 | -2.0 | 21,644,600 |
| 21/05 | 1,981.0 | 2,058.0 | 1,635.0 | 1,692.0 | -265.0 | -13.5 | 42,449,500 |
| 21/04 | 2,152.0 | 2,195.0 | 1,948.0 | 1,957.0 | -176.0 | -8.3 | 11,235,300 |
| 21/03 | 2,081.0 | 2,308.0 | 1,957.0 | 2,133.0 | +79.0 | +3.9 | 17,177,700 |
| 21/02 | 2,090.0 | 2,281.0 | 2,052.0 | 2,054.0 | -31.0 | -1.5 | 8,763,300 |
| 21/01 | 1,892.0 | 2,160.0 | 1,848.0 | 2,085.0 | +196.0 | +10.4 | 11,371,300 |
| 20/12 | 2,097.0 | 2,131.0 | 1,877.0 | 1,889.0 | -201.0 | -9.6 | 9,477,000 |
| 20/11 | 1,898.0 | 2,189.0 | 1,882.0 | 2,090.0 | +179.0 | +9.4 | 10,918,900 |
| 20/10 | 2,301.0 | 2,358.0 | 1,906.0 | 1,911.0 | -387.0 | -16.8 | 9,091,700 |
| 20/09 | 2,100.0 | 2,410.0 | 2,080.0 | 2,298.0 | +168.0 | +7.9 | 7,545,600 |
| 20/08 | 2,180.0 | 2,244.0 | 1,951.0 | 2,130.0 | -32.0 | -1.5 | 7,921,300 |
| 20/07 | 2,300.0 | 2,300.0 | 2,144.0 | 2,162.0 | -89.0 | -4.0 | 8,795,500 |
| 20/06 | 2,186.0 | 2,344.0 | 2,156.0 | 2,251.0 | +78.0 | +3.6 | 10,996,300 |
| 20/05 | 2,133.0 | 2,207.0 | 1,950.0 | 2,173.0 | +15.0 | +0.7 | 8,927,700 |
| 20/04 | 2,044.0 | 2,248.0 | 1,896.0 | 2,158.0 | +144.0 | +7.2 | 12,670,900 |
| 20/03 | 1,908.0 | 2,364.0 | 1,663.0 | 2,014.0 | +118.0 | +6.2 | 23,347,400 |
| 20/02 | 2,204.0 | 2,380.0 | 1,878.0 | 1,896.0 | -331.0 | -14.9 | 13,555,200 |
| 20/01 | 2,191.0 | 2,307.0 | 2,133.0 | 2,227.0 | -1.0 | +0.0 | 9,607,000 |
| 19/12 | 2,263.0 | 2,356.0 | 2,228.0 | 2,228.0 | -33.0 | -1.5 | 11,216,300 |
| 19/11 | 2,428.0 | 2,604.0 | 2,257.0 | 2,261.0 | -171.0 | -7.0 | 16,340,900 |
| 19/10 | 2,423.0 | 2,496.0 | 2,285.0 | 2,432.0 | +19.0 | +0.8 | 10,246,600 |
| 19/09 | 2,378.0 | 2,560.0 | 2,357.0 | 2,413.0 | +8.0 | +0.3 | 9,510,600 |
| 19/08 | 2,599.0 | 2,644.0 | 2,344.0 | 2,405.0 | -236.0 | -8.9 | 9,571,000 |
| 19/07 | 2,693.0 | 2,807.0 | 2,461.0 | 2,641.0 | -17.0 | -0.6 | 9,609,700 |
| 19/06 | 2,657.0 | 2,838.0 | 2,610.0 | 2,658.0 | -77.0 | -2.8 | 9,318,100 |
▶︎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