！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
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) | 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,339.0 | 2,391.5 | 2,308.5 | 2,390.0 | +95.0 | +4.1 | 2,539,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,339.0 | 2,391.5 | 2,308.5 | 2,390.0 | +95.0 | +4.1 | 1,934,400 |
| 4/26 | 2,170.0 | 2,312.5 | 2,160.0 | 2,295.0 | +147.0 | +6.8 | 2,388,500 |
| 4/19 | 2,174.5 | 2,224.0 | 2,133.0 | 2,148.0 | -49.0 | -2.2 | 2,234,000 |
| 4/12 | 2,210.0 | 2,225.0 | 2,165.5 | 2,197.0 | -1.0 | -0.1 | 1,886,300 |
| 4/5 | 2,232.0 | 2,249.0 | 2,174.0 | 2,198.0 | -24.5 | -1.1 | 2,078,800 |
| 3/29 | 2,300.0 | 2,304.5 | 2,179.5 | 2,222.5 | -72.0 | -3.1 | 2,249,700 |
| 3/22 | 2,260.5 | 2,306.5 | 2,246.0 | 2,294.5 | +49.5 | +2.2 | 1,668,300 |
| 3/15 | 2,226.0 | 2,262.0 | 2,153.5 | 2,245.0 | -22.0 | -1.0 | 2,491,600 |
| 3/8 | 2,205.0 | 2,279.5 | 2,175.0 | 2,267.0 | +42.0 | +1.9 | 2,546,700 |
| 3/1 | 2,317.5 | 2,326.5 | 2,201.0 | 2,225.0 | -92.5 | -4.0 | 3,104,900 |
| 2/22 | 2,316.0 | 2,345.5 | 2,298.5 | 2,317.5 | -2.5 | -0.1 | 1,244,600 |
| 2/16 | 2,295.0 | 2,355.0 | 2,213.5 | 2,320.0 | +21.5 | +0.9 | 2,052,200 |
| 2/9 | 2,412.0 | 2,430.5 | 2,238.0 | 2,298.5 | -113.5 | -4.7 | 2,380,000 |
| 2/2 | 2,414.0 | 2,462.0 | 2,384.0 | 2,412.0 | +9.5 | +0.4 | 1,467,600 |
| 1/26 | 2,490.0 | 2,544.0 | 2,394.0 | 2,402.5 | -78.5 | -3.2 | 1,818,100 |
| 1/19 | 2,492.0 | 2,554.5 | 2,453.0 | 2,481.0 | -13.5 | -0.5 | 1,632,900 |
| 1/12 | 2,425.0 | 2,551.0 | 2,409.0 | 2,494.5 | +86.0 | +3.6 | 1,423,200 |
| 1/5 | 2,394.0 | 2,440.0 | 2,354.0 | 2,408.5 | +12.0 | +0.5 | 763,700 |
| 12/29 | 2,437.5 | 2,438.5 | 2,380.0 | 2,396.5 | -10.5 | -0.4 | 1,090,100 |
| 12/22 | 2,350.0 | 2,429.0 | 2,340.0 | 2,407.0 | +29.0 | +1.2 | 1,581,000 |
| 12/15 | 2,450.0 | 2,476.5 | 2,358.0 | 2,378.0 | -32.0 | -1.3 | 2,467,100 |
| 12/8 | 2,423.5 | 2,467.0 | 2,386.5 | 2,410.0 | -41.5 | -1.7 | 1,862,300 |
| 12/1 | 2,376.0 | 2,461.5 | 2,341.5 | 2,451.5 | +38.5 | +1.6 | 2,125,600 |
| 11/24 | 2,465.5 | 2,508.0 | 2,352.5 | 2,413.0 | -94.5 | -3.8 | 2,111,800 |
| 11/17 | 2,500.0 | 2,511.0 | 2,381.5 | 2,507.5 | +10.0 | +0.4 | 3,349,600 |
| 11/10 | 2,500.0 | 2,506.0 | 2,419.5 | 2,497.5 | +21.5 | +0.9 | 3,469,300 |
| 11/2 | 2,351.5 | 2,496.0 | 2,335.5 | 2,476.0 | +92.5 | +3.9 | 2,630,900 |
| 10/27 | 2,382.0 | 2,418.0 | 2,333.0 | 2,383.5 | +2.0 | +0.1 | 1,856,200 |
| 10/20 | 2,376.5 | 2,392.5 | 2,280.0 | 2,381.5 | +4.5 | +0.2 | 1,912,800 |
| 10/13 | 2,422.0 | 2,452.0 | 2,369.5 | 2,377.0 | -28.0 | -1.2 | 2,071,200 |
▶︎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