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) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,621.0 | 1,724.0 | 1,594.0 | 1,715.0 | +115.0 | +7.2 | 3,215,300 |
| 10/29 | 1,638.0 | 1,648.0 | 1,585.0 | 1,600.0 | -38.0 | -2.3 | 4,788,000 |
| 10/22 | 1,648.0 | 1,663.0 | 1,619.0 | 1,638.0 | -8.0 | -0.5 | 1,971,000 |
| 10/15 | 1,651.0 | 1,662.0 | 1,607.0 | 1,646.0 | -16.0 | -1.0 | 2,257,600 |
| 10/8 | 1,661.0 | 1,683.0 | 1,609.0 | 1,662.0 | +24.0 | +1.5 | 2,553,200 |
| 10/1 | 1,729.0 | 1,740.0 | 1,622.0 | 1,638.0 | -89.0 | -5.2 | 2,932,800 |
| 9/24 | 1,749.0 | 1,756.0 | 1,692.0 | 1,727.0 | -45.0 | -2.5 | 1,683,300 |
| 9/17 | 1,751.0 | 1,798.0 | 1,738.0 | 1,772.0 | -11.0 | -0.6 | 3,013,900 |
| 9/10 | 1,822.0 | 1,835.0 | 1,763.0 | 1,783.0 | -35.0 | -1.9 | 2,914,500 |
| 9/3 | 1,734.0 | 1,822.0 | 1,722.0 | 1,818.0 | +107.0 | +6.3 | 2,180,500 |
| 8/27 | 1,746.0 | 1,768.0 | 1,710.0 | 1,711.0 | -11.0 | -0.6 | 1,423,400 |
| 8/20 | 1,710.0 | 1,733.0 | 1,681.0 | 1,722.0 | -3.0 | -0.2 | 2,134,900 |
| 8/13 | 1,682.0 | 1,750.0 | 1,682.0 | 1,725.0 | +30.0 | +1.8 | 1,956,400 |
| 8/6 | 1,698.0 | 1,738.0 | 1,678.0 | 1,695.0 | +33.0 | +2.0 | 2,794,200 |
| 7/30 | 1,743.0 | 1,743.0 | 1,662.0 | 1,662.0 | -31.0 | -1.8 | 3,154,900 |
| 7/21 | 1,706.0 | 1,731.0 | 1,670.0 | 1,693.0 | -24.0 | -1.4 | 1,434,000 |
| 7/16 | 1,726.0 | 1,786.0 | 1,708.0 | 1,717.0 | +41.0 | +2.5 | 3,466,400 |
| 7/9 | 1,691.0 | 1,714.0 | 1,647.0 | 1,676.0 | -27.0 | -1.6 | 3,326,600 |
| 7/2 | 1,739.0 | 1,766.0 | 1,659.0 | 1,703.0 | -38.0 | -2.2 | 4,277,200 |
| 6/25 | 1,672.0 | 1,744.0 | 1,633.0 | 1,741.0 | +52.0 | +3.1 | 4,358,600 |
| 6/18 | 1,720.0 | 1,724.0 | 1,670.0 | 1,689.0 | -31.0 | -1.8 | 4,001,900 |
| 6/11 | 1,650.0 | 1,723.0 | 1,645.0 | 1,720.0 | +75.0 | +4.6 | 4,749,700 |
| 6/4 | 1,699.0 | 1,719.0 | 1,625.0 | 1,645.0 | -60.0 | -3.5 | 6,642,300 |
| 5/28 | 1,674.0 | 1,730.0 | 1,635.0 | 1,705.0 | +30.0 | +1.8 | 25,396,800 |
| 5/21 | 1,798.0 | 1,804.0 | 1,654.0 | 1,675.0 | -107.0 | -6.0 | 7,760,000 |
| 5/14 | 2,017.0 | 2,058.0 | 1,712.0 | 1,782.0 | -235.0 | -11.7 | 6,993,700 |
| 5/7 | 1,981.0 | 2,022.0 | 1,954.0 | 2,017.0 | +60.0 | +3.1 | 1,143,800 |
| 4/30 | 2,020.0 | 2,024.0 | 1,948.0 | 1,957.0 | -74.0 | -3.6 | 2,237,700 |
| 4/23 | 2,038.0 | 2,044.0 | 1,980.0 | 2,031.0 | -11.0 | -0.5 | 3,562,700 |
| 4/16 | 2,148.0 | 2,162.0 | 2,032.0 | 2,042.0 | -78.0 | -3.7 | 2,309,500 |
▶︎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
