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 |
|---|---|
| 2,554.5 (24/01/15) | 1,929.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,554.5 (24/01/15) | 1,929.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 2,260.0 | 2,360.5 | 2,241.0 | 2,299.0 | +46.5 | +2.1 | 2,304,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/19 | 2,744.0 | 2,747.0 | 2,621.0 | 2,682.0 | -91.0 | -3.3 | 1,878,300 |
| 7/12 | 2,754.0 | 2,807.0 | 2,693.0 | 2,773.0 | +15.0 | +0.5 | 2,425,700 |
| 7/5 | 2,693.0 | 2,802.0 | 2,684.0 | 2,758.0 | +100.0 | +3.8 | 1,831,400 |
| 6/28 | 2,670.0 | 2,704.0 | 2,610.0 | 2,658.0 | +16.0 | +0.6 | 2,602,800 |
| 6/21 | 2,726.0 | 2,762.0 | 2,637.0 | 2,642.0 | -109.0 | -4.0 | 2,238,700 |
| 6/14 | 2,811.0 | 2,838.0 | 2,720.0 | 2,751.0 | -33.0 | -1.2 | 1,956,800 |
| 6/7 | 2,657.0 | 2,809.0 | 2,656.0 | 2,784.0 | +49.0 | +1.8 | 2,519,800 |
| 5/31 | 2,852.0 | 2,904.0 | 2,701.0 | 2,735.0 | -86.0 | -3.1 | 2,275,500 |
| 5/24 | 2,879.0 | 2,911.0 | 2,782.0 | 2,821.0 | -90.0 | -3.1 | 2,263,000 |
| 5/17 | 2,894.0 | 2,933.0 | 2,746.0 | 2,911.0 | -31.0 | -1.1 | 2,439,200 |
| 5/10 | 3,110.0 | 3,115.0 | 2,923.0 | 2,942.0 | -153.0 | -4.9 | 2,355,800 |
| 4/26 | 2,927.0 | 3,115.0 | 2,911.0 | 3,095.0 | +158.0 | +5.4 | 1,994,400 |
| 4/19 | 3,100.0 | 3,115.0 | 2,919.0 | 2,937.0 | -108.0 | -3.6 | 1,524,000 |
| 4/12 | 3,150.0 | 3,155.0 | 3,015.0 | 3,045.0 | -90.0 | -2.9 | 1,797,700 |
| 4/5 | 3,170.0 | 3,230.0 | 3,090.0 | 3,135.0 | -15.0 | -0.5 | 1,652,000 |
| 3/29 | 3,140.0 | 3,260.0 | 3,070.0 | 3,150.0 | -20.0 | -0.6 | 3,465,800 |
| 3/22 | 3,295.0 | 3,310.0 | 3,140.0 | 3,170.0 | -130.0 | -3.9 | 1,964,100 |
| 3/15 | 3,255.0 | 3,330.0 | 3,215.0 | 3,300.0 | +75.0 | +2.3 | 2,167,100 |
| 3/8 | 3,305.0 | 3,350.0 | 3,205.0 | 3,225.0 | -50.0 | -1.5 | 1,895,200 |
| 3/1 | 3,240.0 | 3,300.0 | 3,165.0 | 3,275.0 | +65.0 | +2.0 | 2,333,500 |
| 2/22 | 3,090.0 | 3,250.0 | 3,070.0 | 3,210.0 | +190.0 | +6.3 | 1,836,400 |
| 2/15 | 2,963.0 | 3,040.0 | 2,935.0 | 3,020.0 | +65.0 | +2.2 | 2,035,700 |
| 2/8 | 3,070.0 | 3,165.0 | 2,930.0 | 2,955.0 | -60.0 | -2.0 | 1,876,500 |
| 2/1 | 2,958.0 | 3,065.0 | 2,947.0 | 3,015.0 | +45.0 | +1.5 | 2,239,900 |
| 1/25 | 3,090.0 | 3,150.0 | 2,962.0 | 2,970.0 | -75.0 | -2.5 | 1,918,600 |
| 1/18 | 3,110.0 | 3,115.0 | 2,965.0 | 3,045.0 | +5.0 | +0.2 | 1,803,600 |
| 1/11 | 2,874.0 | 3,080.0 | 2,825.0 | 3,040.0 | +238.0 | +8.5 | 2,553,400 |
| 1/4 | 2,753.0 | 2,804.0 | 2,694.0 | 2,802.0 | -1.0 | +0.0 | 586,500 |
| 12/28 | 2,776.0 | 2,867.0 | 2,607.0 | 2,803.0 | ー | ー | 1,508,300 |
▶︎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
