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) |
|---|---|---|---|---|---|---|---|
| 9/11 | 2,145.0 | 2,254.0 | 2,130.0 | 2,254.0 | +115.0 | +5.4 | 1,647,900 |
| 9/4 | 2,166.0 | 2,179.0 | 2,080.0 | 2,139.0 | +6.0 | +0.3 | 1,901,800 |
| 8/28 | 2,119.0 | 2,189.0 | 2,102.0 | 2,133.0 | +6.0 | +0.3 | 1,259,500 |
| 8/21 | 2,133.0 | 2,160.0 | 2,100.0 | 2,127.0 | -20.0 | -0.9 | 1,285,300 |
| 8/14 | 2,041.0 | 2,189.0 | 2,041.0 | 2,147.0 | +146.0 | +7.3 | 2,100,900 |
| 8/7 | 2,180.0 | 2,244.0 | 1,951.0 | 2,001.0 | -161.0 | -7.5 | 2,806,300 |
| 7/31 | 2,220.0 | 2,265.0 | 2,161.0 | 2,162.0 | -64.0 | -2.9 | 2,367,100 |
| 7/22 | 2,255.0 | 2,272.0 | 2,202.0 | 2,226.0 | -17.0 | -0.8 | 961,800 |
| 7/17 | 2,195.0 | 2,289.0 | 2,195.0 | 2,243.0 | +66.0 | +3.0 | 1,813,200 |
| 7/10 | 2,161.0 | 2,220.0 | 2,144.0 | 2,177.0 | +5.0 | +0.2 | 2,342,100 |
| 7/3 | 2,228.0 | 2,300.0 | 2,147.0 | 2,172.0 | -64.0 | -2.9 | 2,348,300 |
| 6/26 | 2,270.0 | 2,301.0 | 2,181.0 | 2,236.0 | -32.0 | -1.4 | 2,053,400 |
| 6/19 | 2,228.0 | 2,339.0 | 2,206.0 | 2,268.0 | +10.0 | +0.4 | 2,833,300 |
| 6/12 | 2,254.0 | 2,344.0 | 2,210.0 | 2,258.0 | +20.0 | +0.9 | 3,288,400 |
| 6/5 | 2,186.0 | 2,245.0 | 2,156.0 | 2,238.0 | +65.0 | +3.0 | 1,784,200 |
| 5/29 | 2,086.0 | 2,207.0 | 2,074.0 | 2,173.0 | +122.0 | +6.0 | 2,729,600 |
| 5/22 | 2,063.0 | 2,133.0 | 1,994.0 | 2,051.0 | +11.0 | +0.5 | 1,892,900 |
| 5/15 | 2,098.0 | 2,129.0 | 1,950.0 | 2,040.0 | -57.0 | -2.7 | 2,443,400 |
| 5/8 | 2,079.0 | 2,112.0 | 2,036.0 | 2,097.0 | -44.0 | -2.1 | 1,559,600 |
| 5/1 | 2,154.0 | 2,205.0 | 2,104.0 | 2,141.0 | -5.0 | -0.2 | 1,608,100 |
| 4/24 | 2,119.0 | 2,170.0 | 2,092.0 | 2,146.0 | -8.0 | -0.4 | 1,869,000 |
| 4/17 | 2,117.0 | 2,225.0 | 2,117.0 | 2,154.0 | -13.0 | -0.6 | 3,069,400 |
| 4/10 | 2,011.0 | 2,248.0 | 1,965.0 | 2,167.0 | +231.0 | +11.9 | 3,916,600 |
| 4/3 | 2,199.0 | 2,247.0 | 1,896.0 | 1,936.0 | -280.0 | -12.6 | 4,989,500 |
| 3/27 | 2,250.0 | 2,250.0 | 1,785.0 | 2,216.0 | -134.0 | -5.7 | 6,443,000 |
| 3/19 | 1,772.0 | 2,364.0 | 1,711.0 | 2,350.0 | +592.0 | +33.7 | 5,849,000 |
| 3/13 | 1,895.0 | 1,926.0 | 1,663.0 | 1,758.0 | -177.0 | -9.2 | 5,015,900 |
| 3/6 | 1,908.0 | 1,996.0 | 1,854.0 | 1,935.0 | +39.0 | +2.1 | 3,560,000 |
| 2/28 | 2,073.0 | 2,114.0 | 1,878.0 | 1,896.0 | -277.0 | -12.8 | 3,927,900 |
| 2/21 | 2,156.0 | 2,205.0 | 2,156.0 | 2,173.0 | -6.0 | -0.3 | 3,041,500 |
▶︎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
