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) |
---|---|---|---|---|---|---|---|
4/9 | 2,132.0 | 2,170.0 | 2,061.0 | 2,120.0 | +4.0 | +0.2 | 2,535,600 |
4/2 | 2,282.0 | 2,308.0 | 2,114.0 | 2,116.0 | -116.0 | -5.2 | 2,704,900 |
3/26 | 2,170.0 | 2,276.0 | 2,157.0 | 2,232.0 | +39.0 | +1.8 | 2,943,300 |
3/19 | 2,020.0 | 2,208.0 | 2,008.0 | 2,193.0 | +181.0 | +9.0 | 3,645,800 |
3/12 | 2,011.0 | 2,039.0 | 1,978.0 | 2,012.0 | +15.0 | +0.8 | 3,900,200 |
3/5 | 2,081.0 | 2,092.0 | 1,957.0 | 1,997.0 | -57.0 | -2.8 | 4,573,300 |
2/26 | 2,169.0 | 2,209.0 | 2,052.0 | 2,054.0 | -106.0 | -4.9 | 2,638,200 |
2/19 | 2,255.0 | 2,255.0 | 2,152.0 | 2,160.0 | -65.0 | -2.9 | 1,764,900 |
2/12 | 2,162.0 | 2,281.0 | 2,135.0 | 2,225.0 | +79.0 | +3.7 | 1,689,000 |
2/5 | 2,090.0 | 2,154.0 | 2,062.0 | 2,146.0 | +61.0 | +2.9 | 2,671,200 |
1/29 | 2,030.0 | 2,106.0 | 2,005.0 | 2,085.0 | +55.0 | +2.7 | 4,232,000 |
1/22 | 2,109.0 | 2,111.0 | 1,994.0 | 2,030.0 | -92.0 | -4.3 | 2,190,000 |
1/15 | 1,922.0 | 2,160.0 | 1,908.0 | 2,122.0 | +170.0 | +8.7 | 2,769,700 |
1/8 | 1,892.0 | 1,955.0 | 1,848.0 | 1,952.0 | +63.0 | +3.3 | 2,179,600 |
12/30 | 1,920.0 | 1,934.0 | 1,877.0 | 1,889.0 | -19.0 | -1.0 | 1,451,200 |
12/25 | 2,021.0 | 2,038.0 | 1,903.0 | 1,908.0 | -103.0 | -5.1 | 1,829,000 |
12/18 | 2,063.0 | 2,124.0 | 1,984.0 | 2,011.0 | -58.0 | -2.8 | 1,862,100 |
12/11 | 2,089.0 | 2,101.0 | 2,003.0 | 2,069.0 | -7.0 | -0.3 | 2,392,100 |
12/4 | 2,131.0 | 2,131.0 | 2,047.0 | 2,076.0 | -73.0 | -3.4 | 3,352,300 |
11/27 | 2,156.0 | 2,189.0 | 2,088.0 | 2,149.0 | +27.0 | +1.3 | 2,362,300 |
11/20 | 2,065.0 | 2,142.0 | 2,040.0 | 2,122.0 | +77.0 | +3.8 | 2,608,400 |
11/13 | 2,036.0 | 2,183.0 | 2,007.0 | 2,045.0 | +25.0 | +1.2 | 2,540,800 |
11/6 | 1,898.0 | 2,038.0 | 1,882.0 | 2,020.0 | +109.0 | +5.7 | 1,997,700 |
10/30 | 1,984.0 | 2,028.0 | 1,906.0 | 1,911.0 | -116.0 | -5.7 | 1,981,200 |
10/23 | 2,064.0 | 2,084.0 | 2,001.0 | 2,027.0 | -22.0 | -1.1 | 2,071,600 |
10/16 | 2,267.0 | 2,297.0 | 2,048.0 | 2,049.0 | -248.0 | -10.8 | 2,692,200 |
10/9 | 2,323.0 | 2,358.0 | 2,233.0 | 2,297.0 | +15.0 | +0.7 | 1,675,500 |
10/2 | 2,380.0 | 2,410.0 | 2,253.0 | 2,282.0 | -56.0 | -2.4 | 1,902,600 |
9/25 | 2,361.0 | 2,385.0 | 2,327.0 | 2,338.0 | -24.0 | -1.0 | 1,412,600 |
9/18 | 2,281.0 | 2,399.0 | 2,262.0 | 2,362.0 | +108.0 | +4.8 | 1,821,200 |
▶︎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