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
2,210
円
(13:21)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 2,134.5 | 2,222.5 | 2,119.5 | 2,210.0 | +102.5 | +4.9 | 934,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/6 | 2,454.5 | 2,471.5 | 2,314.5 | 2,405.0 | -50.0 | -2.0 | 2,514,300 |
| 9/29 | 2,548.5 | 2,550.5 | 2,421.5 | 2,455.0 | -93.5 | -3.7 | 2,760,900 |
| 9/22 | 2,628.0 | 2,643.5 | 2,529.0 | 2,548.5 | -79.5 | -3.0 | 3,603,100 |
| 9/15 | 2,500.0 | 2,641.5 | 2,486.5 | 2,628.0 | +132.0 | +5.3 | 3,625,600 |
| 9/8 | 2,528.5 | 2,528.5 | 2,473.5 | 2,496.0 | -32.5 | -1.3 | 2,964,700 |
| 9/1 | 2,421.0 | 2,539.5 | 2,421.0 | 2,528.5 | +127.5 | +5.3 | 2,881,500 |
| 8/25 | 2,422.5 | 2,449.0 | 2,370.0 | 2,401.0 | -14.0 | -0.6 | 2,937,000 |
| 8/18 | 2,425.0 | 2,498.5 | 2,401.5 | 2,415.0 | -1.5 | -0.1 | 3,676,700 |
| 8/10 | 2,211.5 | 2,421.5 | 2,206.0 | 2,416.5 | +205.5 | +9.3 | 2,464,100 |
| 8/4 | 2,262.0 | 2,297.0 | 2,191.0 | 2,211.0 | -8.5 | -0.4 | 2,621,200 |
| 7/28 | 2,186.5 | 2,237.5 | 2,171.5 | 2,219.5 | +40.5 | +1.9 | 2,124,400 |
| 7/21 | 2,102.5 | 2,188.0 | 2,093.5 | 2,179.0 | +72.5 | +3.4 | 1,805,000 |
| 7/14 | 2,131.5 | 2,147.5 | 2,082.5 | 2,106.5 | -27.5 | -1.3 | 2,323,400 |
| 7/7 | 2,173.5 | 2,191.0 | 2,127.0 | 2,134.0 | -20.0 | -0.9 | 2,287,400 |
| 6/30 | 2,180.0 | 2,194.0 | 2,121.5 | 2,154.0 | -35.0 | -1.6 | 2,249,900 |
| 6/23 | 2,167.5 | 2,232.0 | 2,152.5 | 2,189.0 | +26.5 | +1.2 | 3,753,400 |
| 6/16 | 2,187.0 | 2,197.5 | 2,128.5 | 2,162.5 | -22.5 | -1.0 | 4,381,500 |
| 6/9 | 2,175.5 | 2,214.5 | 2,147.5 | 2,185.0 | +41.0 | +1.9 | 4,877,500 |
| 6/2 | 2,148.0 | 2,160.0 | 2,078.0 | 2,144.0 | +1.0 | +0.1 | 3,960,800 |
| 5/26 | 2,172.0 | 2,212.0 | 2,140.0 | 2,143.0 | -30.0 | -1.4 | 3,818,000 |
| 5/19 | 2,053.0 | 2,200.0 | 2,039.0 | 2,173.0 | +145.0 | +7.2 | 5,469,400 |
| 5/12 | 2,001.0 | 2,052.0 | 1,996.0 | 2,028.0 | +30.0 | +1.5 | 3,216,800 |
| 5/2 | 1,979.0 | 2,025.0 | 1,974.0 | 1,998.0 | +33.0 | +1.7 | 1,426,300 |
▶︎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