1. HOME >
  2. 株価時系列 >
  3. 2784

2784 アルフレッサ ホールディングス(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-042,060.52,0842,0402,060.5485,1002,060.50
2025-04-032,0002,066.52,0002,065463,2002,065
2025-04-022,114.52,1392,0732,084372,6002,084
2025-04-012,126.52,139.52,106.52,122.5399,5002,122.50
2025-03-312,121.52,131.52,0942,111.5490,9002,111.50
2025-03-282,1862,189.52,1322,147465,1002,147
2025-03-272,1552,194.52,1492,190549,9002,190
2025-03-262,181.52,181.52,1432,173.5548,6002,173.50
2025-03-252,136.52,1992,1332,183794,3002,183
2025-03-242,1372,154.52,1202,137.5409,3002,137.50
2025-03-212,144.52,169.52,1332,139.51,743,5002,139.50
2025-03-192,1462,1462,122.52,137.5366,0002,137.50
2025-03-182,0972,138.52,0702,114.5506,5002,114.50
2025-03-172,049.52,0812,049.52,070481,4002,070
2025-03-142,031.52,0552,0202,042.5491,8002,042.50
2025-03-132,0212,046.52,0122,037311,2002,037
2025-03-122,0002,0501,996.52,038.5613,0002,038.50
2025-03-112,0362,045.52,0002,021.5469,0002,021.50
2025-03-102,061.52,0642,0242,036375,8002,036
2025-03-072,040.52,071.52,0402,061.5354,1002,061.50
2025-03-062,0542,0772,052.52,064.5257,5002,064.50
2025-03-052,050.52,073.52,036.52,054.5508,9002,054.50
2025-03-042,031.52,0682,0272,039416,8002,039
2025-03-032,009.52,028.52,0032,011432,7002,011
2025-02-282,0112,0201,988.51,994604,5001,994
2025-02-272,017.52,017.51,9812,011318,3002,011
2025-02-262,030.52,0381,9862,018456,8002,018
2025-02-251,9712,017.51,9572,016.51,133,5002,016.50
2025-02-212,0182,0201,9571,972762,1001,972
2025-02-202,078.52,0861,994.52,004470,5002,004
2025-02-192,081.52,114.52,080.52,085.5679,0002,085.50
2025-02-182,058.52,108.52,058.52,081.5672,1002,081.50
2025-02-172,120.52,1522,092.52,099.5520,2002,099.50
2025-02-142,1132,1162,092.52,102.5401,8002,102.50
2025-02-132,0892,1292,081.52,110498,0002,110
2025-02-122,0352,0852,0272,077.5744,8002,077.50
2025-02-101,985.52,0911,9802,042.5945,0002,042.50
2025-02-072,009.52,0121,9841,984400,9001,984
2025-02-062,0212,0292,0012,009.5496,7002,009.50
2025-02-052,0212,021.51,9992,009533,3002,009
2025-02-042,0712,0852,0222,031437,4002,031
2025-02-032,093.52,101.52,050.52,060669,5002,060
2025-01-312,127.52,127.52,1032,127.5510,7002,127.50
2025-01-302,124.52,1322,109.52,130.5273,4002,130.50
2025-01-292,1462,1462,1222,124.5399,0002,124.50
2025-01-282,1422,170.52,1362,148.5518,1002,148.50
2025-01-272,1252,1422,114.52,140.5458,5002,140.50
2025-01-242,125.52,1302,108.52,109.5453,4002,109.50
2025-01-232,0722,1202,0702,120617,1002,120
2025-01-222,0782,090.52,070.52,086571,4002,086
2025-01-212,0802,0842,072.52,082441,5002,082
2025-01-202,079.52,079.52,0582,072442,4002,072
2025-01-172,073.52,0832,060.52,081.5634,1002,081.50
2025-01-162,096.52,104.52,0872,092.5525,5002,092.50
2025-01-152,1022,115.52,083.52,098.5480,7002,098.50
2025-01-142,114.52,134.52,092.52,100585,8002,100
2025-01-102,1102,1232,100.52,100.5497,2002,100.50
2025-01-092,166.52,167.52,1142,124408,5002,124
2025-01-082,1562,158.52,1332,153412,8002,153
2025-01-072,158.52,1752,150.52,164.5333,2002,164.50
2025-01-062,1602,1692,1512,159445,1002,159

分割・併合履歴 ： [2014-09-26]1株→4株