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) |
---|---|---|---|---|---|---|---|
6/3 | 1,720.0 | 1,730.0 | 1,649.0 | 1,661.0 | -54.0 | -3.2 | 3,602,600 |
5/27 | 1,730.0 | 1,745.0 | 1,692.0 | 1,715.0 | +4.0 | +0.2 | 2,690,100 |
5/20 | 1,740.0 | 1,779.0 | 1,647.0 | 1,711.0 | -13.0 | -0.8 | 3,077,700 |
5/13 | 1,816.0 | 1,829.0 | 1,684.0 | 1,724.0 | -106.0 | -5.8 | 2,400,500 |
5/6 | 1,754.0 | 1,833.0 | 1,746.0 | 1,830.0 | +59.0 | +3.3 | 1,222,400 |
4/28 | 1,696.0 | 1,771.0 | 1,688.0 | 1,771.0 | +52.0 | +3.0 | 1,553,100 |
4/22 | 1,668.0 | 1,739.0 | 1,651.0 | 1,719.0 | +24.0 | +1.4 | 1,422,600 |
4/15 | 1,725.0 | 1,732.0 | 1,641.0 | 1,695.0 | -38.0 | -2.2 | 1,788,700 |
4/8 | 1,746.0 | 1,757.0 | 1,702.0 | 1,733.0 | +7.0 | +0.4 | 2,411,300 |
4/1 | 1,799.0 | 1,806.0 | 1,691.0 | 1,726.0 | -73.0 | -4.1 | 2,255,000 |
3/25 | 1,778.0 | 1,834.0 | 1,772.0 | 1,799.0 | +32.0 | +1.8 | 2,153,500 |
3/18 | 1,761.0 | 1,816.0 | 1,741.0 | 1,767.0 | +13.0 | +0.7 | 2,731,300 |
3/11 | 1,768.0 | 1,783.0 | 1,706.0 | 1,754.0 | -23.0 | -1.3 | 2,940,300 |
3/4 | 1,737.0 | 1,804.0 | 1,734.0 | 1,777.0 | +63.0 | +3.7 | 2,388,900 |
2/25 | 1,769.0 | 1,772.0 | 1,698.0 | 1,714.0 | -61.0 | -3.4 | 1,896,600 |
2/18 | 1,760.0 | 1,776.0 | 1,725.0 | 1,775.0 | +16.0 | +0.9 | 2,521,300 |
2/10 | 1,676.0 | 1,770.0 | 1,667.0 | 1,759.0 | +71.0 | +4.2 | 2,509,800 |
2/4 | 1,600.0 | 1,694.0 | 1,600.0 | 1,688.0 | +62.0 | +3.8 | 2,629,700 |
1/28 | 1,590.0 | 1,631.0 | 1,558.0 | 1,626.0 | +31.0 | +1.9 | 2,689,200 |
1/21 | 1,590.0 | 1,603.0 | 1,527.0 | 1,595.0 | +20.0 | +1.3 | 3,159,700 |
1/14 | 1,585.0 | 1,623.0 | 1,547.0 | 1,575.0 | 0 | 0.0 | 2,284,700 |
1/7 | 1,550.0 | 1,616.0 | 1,541.0 | 1,575.0 | +42.0 | +2.7 | 3,009,500 |
12/30 | 1,538.0 | 1,563.0 | 1,505.0 | 1,533.0 | -7.0 | -0.5 | 1,743,500 |
12/24 | 1,549.0 | 1,585.0 | 1,534.0 | 1,540.0 | -33.0 | -2.1 | 2,931,500 |
12/17 | 1,630.0 | 1,636.0 | 1,562.0 | 1,573.0 | -42.0 | -2.6 | 4,111,600 |
12/10 | 1,571.0 | 1,623.0 | 1,562.0 | 1,615.0 | +39.0 | +2.5 | 2,862,700 |
12/3 | 1,560.0 | 1,577.0 | 1,517.0 | 1,576.0 | +3.0 | +0.2 | 3,809,000 |
11/26 | 1,575.0 | 1,613.0 | 1,563.0 | 1,573.0 | -15.0 | -0.9 | 2,232,400 |
11/19 | 1,685.0 | 1,688.0 | 1,571.0 | 1,588.0 | -110.0 | -6.5 | 3,883,700 |
11/12 | 1,697.0 | 1,710.0 | 1,624.0 | 1,698.0 | -17.0 | -1.0 | 3,272,000 |
▶︎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