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) |
---|---|---|---|---|---|---|---|
12/30 | 1,689.0 | 1,696.0 | 1,669.0 | 1,676.0 | -8.0 | -0.5 | 1,286,300 |
12/23 | 1,663.0 | 1,693.0 | 1,641.0 | 1,684.0 | +14.0 | +0.8 | 2,135,000 |
12/16 | 1,613.0 | 1,706.0 | 1,608.0 | 1,670.0 | +46.0 | +2.8 | 3,769,000 |
12/9 | 1,572.0 | 1,632.0 | 1,553.0 | 1,624.0 | +46.0 | +2.9 | 3,450,900 |
12/2 | 1,732.0 | 1,738.0 | 1,574.0 | 1,578.0 | -148.0 | -8.6 | 4,565,100 |
11/25 | 1,648.0 | 1,734.0 | 1,647.0 | 1,726.0 | +70.0 | +4.2 | 2,101,500 |
11/18 | 1,610.0 | 1,657.0 | 1,600.0 | 1,656.0 | +49.0 | +3.1 | 2,918,200 |
11/11 | 1,613.0 | 1,643.0 | 1,588.0 | 1,607.0 | +9.0 | +0.6 | 3,509,000 |
11/4 | 1,686.0 | 1,718.0 | 1,588.0 | 1,598.0 | -80.0 | -4.8 | 2,933,900 |
10/28 | 1,662.0 | 1,697.0 | 1,623.0 | 1,678.0 | +27.0 | +1.6 | 5,040,300 |
10/21 | 1,700.0 | 1,717.0 | 1,644.0 | 1,651.0 | -60.0 | -3.5 | 2,714,900 |
10/14 | 1,695.0 | 1,721.0 | 1,679.0 | 1,711.0 | -17.0 | -1.0 | 2,487,800 |
10/7 | 1,671.0 | 1,748.0 | 1,638.0 | 1,728.0 | +38.0 | +2.3 | 3,511,400 |
9/30 | 1,672.0 | 1,709.0 | 1,652.0 | 1,690.0 | +13.0 | +0.8 | 3,393,600 |
9/22 | 1,720.0 | 1,723.0 | 1,661.0 | 1,677.0 | -36.0 | -2.1 | 1,248,400 |
9/16 | 1,698.0 | 1,715.0 | 1,661.0 | 1,713.0 | +15.0 | +0.9 | 2,899,300 |
9/9 | 1,670.0 | 1,702.0 | 1,640.0 | 1,698.0 | +19.0 | +1.1 | 2,830,600 |
9/2 | 1,633.0 | 1,679.0 | 1,628.0 | 1,679.0 | +18.0 | +1.1 | 3,970,000 |
8/26 | 1,653.0 | 1,689.0 | 1,638.0 | 1,661.0 | +9.0 | +0.5 | 3,650,300 |
8/19 | 1,678.0 | 1,692.0 | 1,633.0 | 1,652.0 | -20.0 | -1.2 | 4,514,400 |
8/12 | 1,688.0 | 1,715.0 | 1,639.0 | 1,672.0 | -5.0 | -0.3 | 2,905,200 |
8/5 | 1,784.0 | 1,807.0 | 1,645.0 | 1,677.0 | -95.0 | -5.4 | 2,733,800 |
7/29 | 1,870.0 | 1,884.0 | 1,770.0 | 1,772.0 | -104.0 | -5.5 | 2,650,300 |
7/22 | 1,853.0 | 1,902.0 | 1,837.0 | 1,876.0 | +34.0 | +1.9 | 2,356,000 |
7/15 | 1,840.0 | 1,887.0 | 1,814.0 | 1,842.0 | +18.0 | +1.0 | 3,451,600 |
7/8 | 1,836.0 | 1,847.0 | 1,770.0 | 1,824.0 | +11.0 | +0.6 | 2,922,500 |
7/1 | 1,811.0 | 1,839.0 | 1,771.0 | 1,813.0 | +15.0 | +0.8 | 2,318,300 |
6/24 | 1,734.0 | 1,863.0 | 1,721.0 | 1,798.0 | +42.0 | +2.4 | 3,261,300 |
6/17 | 1,649.0 | 1,756.0 | 1,639.0 | 1,756.0 | +90.0 | +5.4 | 3,438,100 |
6/10 | 1,651.0 | 1,727.0 | 1,641.0 | 1,666.0 | +5.0 | +0.3 | 2,193,400 |
▶︎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