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 |
---|---|
2,554.5 (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) |
---|---|---|---|---|---|---|---|
7/28 | 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 |
4/28 | 1,896.0 | 1,978.0 | 1,891.0 | 1,965.0 | +74.0 | +3.9 | 2,952,300 |
4/21 | 1,860.0 | 1,896.0 | 1,851.0 | 1,891.0 | +37.0 | +2.0 | 2,873,100 |
4/14 | 1,779.0 | 1,859.0 | 1,770.0 | 1,854.0 | +89.0 | +5.0 | 2,679,300 |
4/7 | 1,710.0 | 1,786.0 | 1,702.0 | 1,765.0 | +69.0 | +4.1 | 3,702,100 |
3/31 | 1,690.0 | 1,722.0 | 1,675.0 | 1,696.0 | +2.0 | +0.1 | 3,157,000 |
3/24 | 1,699.0 | 1,700.0 | 1,672.0 | 1,694.0 | -5.0 | -0.3 | 2,068,900 |
3/17 | 1,740.0 | 1,745.0 | 1,671.0 | 1,699.0 | -45.0 | -2.6 | 2,929,500 |
3/10 | 1,689.0 | 1,755.0 | 1,679.0 | 1,744.0 | +62.0 | +3.7 | 2,802,400 |
3/3 | 1,668.0 | 1,687.0 | 1,644.0 | 1,682.0 | +17.0 | +1.0 | 2,257,700 |
2/24 | 1,627.0 | 1,668.0 | 1,624.0 | 1,665.0 | +50.0 | +3.1 | 1,325,600 |
2/17 | 1,615.0 | 1,631.0 | 1,595.0 | 1,615.0 | +4.0 | +0.3 | 1,719,700 |
2/10 | 1,586.0 | 1,623.0 | 1,580.0 | 1,611.0 | +42.0 | +2.7 | 2,042,000 |
2/3 | 1,605.0 | 1,636.0 | 1,565.0 | 1,569.0 | -38.0 | -2.4 | 1,935,100 |
1/27 | 1,610.0 | 1,633.0 | 1,601.0 | 1,607.0 | +3.0 | +0.2 | 2,132,000 |
1/20 | 1,573.0 | 1,624.0 | 1,549.0 | 1,604.0 | +45.0 | +2.9 | 3,627,000 |
1/13 | 1,600.0 | 1,618.0 | 1,554.0 | 1,559.0 | -64.0 | -3.9 | 2,864,600 |
1/6 | 1,676.0 | 1,681.0 | 1,602.0 | 1,623.0 | -53.0 | -3.2 | 1,280,900 |
▶︎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