2784 アルフレッサ ホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,370 | 2,391.5 | 2,366.5 | 2,390 | 605,300 | 2,390 |
| 2024-05-01 | 2,328.5 | 2,374.5 | 2,320.5 | 2,350.5 | 644,000 | 2,350.50 |
| 2024-04-30 | 2,339 | 2,359 | 2,308.5 | 2,336 | 685,100 | 2,336 |
| 2024-04-26 | 2,244.5 | 2,312.5 | 2,237 | 2,295 | 958,800 | 2,295 |
| 2024-04-25 | 2,233 | 2,235 | 2,198 | 2,202.5 | 330,400 | 2,202.50 |
| 2024-04-24 | 2,232 | 2,244 | 2,207.5 | 2,235 | 461,200 | 2,235 |
| 2024-04-23 | 2,205.5 | 2,226.5 | 2,192.5 | 2,214 | 256,700 | 2,214 |
| 2024-04-22 | 2,170 | 2,207 | 2,160 | 2,203.5 | 381,400 | 2,203.50 |
| 2024-04-19 | 2,179.5 | 2,185 | 2,133 | 2,148 | 483,700 | 2,148 |
| 2024-04-18 | 2,209 | 2,224 | 2,200 | 2,205 | 357,700 | 2,205 |
| 2024-04-17 | 2,210 | 2,210 | 2,177 | 2,188.5 | 434,800 | 2,188.50 |
| 2024-04-16 | 2,196 | 2,215.5 | 2,188 | 2,210 | 541,400 | 2,210 |
| 2024-04-15 | 2,174.5 | 2,216.5 | 2,168.5 | 2,210 | 416,400 | 2,210 |
| 2024-04-12 | 2,196.5 | 2,216 | 2,175.5 | 2,197 | 482,000 | 2,197 |
| 2024-04-11 | 2,181 | 2,194.5 | 2,165.5 | 2,179.5 | 493,500 | 2,179.50 |
| 2024-04-10 | 2,205.5 | 2,222 | 2,198 | 2,204 | 307,100 | 2,204 |
| 2024-04-09 | 2,220 | 2,225 | 2,200.5 | 2,210.5 | 214,300 | 2,210.50 |
| 2024-04-08 | 2,210 | 2,221.5 | 2,203 | 2,212.5 | 389,400 | 2,212.50 |
| 2024-04-05 | 2,186 | 2,210 | 2,174 | 2,198 | 419,000 | 2,198 |
| 2024-04-04 | 2,204 | 2,207 | 2,175.5 | 2,185 | 491,800 | 2,185 |
| 2024-04-03 | 2,200 | 2,224.5 | 2,193 | 2,203.5 | 490,800 | 2,203.50 |
| 2024-04-02 | 2,220 | 2,229.5 | 2,184 | 2,191.5 | 371,700 | 2,191.50 |
| 2024-04-01 | 2,232 | 2,249 | 2,208 | 2,223 | 305,500 | 2,223 |
| 2024-03-29 | 2,193 | 2,224.5 | 2,188 | 2,222.5 | 339,000 | 2,222.50 |
| 2024-03-28 | 2,235 | 2,238 | 2,179.5 | 2,193 | 481,500 | 2,193 |
| 2024-03-27 | 2,267 | 2,297 | 2,258.5 | 2,281.5 | 583,700 | 2,281.50 |
| 2024-03-26 | 2,260 | 2,278.5 | 2,250.5 | 2,266.5 | 407,900 | 2,266.50 |
| 2024-03-25 | 2,300 | 2,304.5 | 2,270.5 | 2,275 | 437,600 | 2,275 |
| 2024-03-22 | 2,292 | 2,302 | 2,270.5 | 2,294.5 | 497,200 | 2,294.50 |
| 2024-03-21 | 2,276 | 2,306.5 | 2,276 | 2,292.5 | 450,800 | 2,292.50 |
| 2024-03-19 | 2,256.5 | 2,295 | 2,246 | 2,280.5 | 350,100 | 2,280.50 |
| 2024-03-18 | 2,260.5 | 2,282.5 | 2,258.5 | 2,264.5 | 370,200 | 2,264.50 |
| 2024-03-15 | 2,232.5 | 2,262 | 2,224 | 2,245 | 592,400 | 2,245 |
| 2024-03-14 | 2,236 | 2,236 | 2,202 | 2,234 | 415,800 | 2,234 |
| 2024-03-13 | 2,235.5 | 2,237 | 2,208.5 | 2,221.5 | 394,900 | 2,221.50 |
| 2024-03-12 | 2,195 | 2,221.5 | 2,176.5 | 2,221.5 | 541,100 | 2,221.50 |
| 2024-03-11 | 2,226 | 2,227 | 2,153.5 | 2,186.5 | 547,400 | 2,186.50 |
| 2024-03-08 | 2,209 | 2,279.5 | 2,200.5 | 2,267 | 682,600 | 2,267 |
| 2024-03-07 | 2,214.5 | 2,247 | 2,212.5 | 2,238 | 496,200 | 2,238 |
| 2024-03-06 | 2,186 | 2,207 | 2,175 | 2,195.5 | 478,000 | 2,195.50 |
| 2024-03-05 | 2,220 | 2,228.5 | 2,188 | 2,210 | 415,100 | 2,210 |
| 2024-03-04 | 2,205 | 2,223.5 | 2,191.5 | 2,216.5 | 474,800 | 2,216.50 |
| 2024-03-01 | 2,201 | 2,254 | 2,201 | 2,225 | 488,900 | 2,225 |
| 2024-02-29 | 2,254 | 2,261.5 | 2,214 | 2,236.5 | 872,800 | 2,236.50 |
| 2024-02-28 | 2,271 | 2,304.5 | 2,250.5 | 2,259.5 | 638,000 | 2,259.50 |
| 2024-02-27 | 2,275 | 2,326.5 | 2,266 | 2,303 | 644,000 | 2,303 |
| 2024-02-26 | 2,317.5 | 2,324 | 2,280 | 2,293.5 | 461,200 | 2,293.50 |
| 2024-02-22 | 2,317.5 | 2,335 | 2,304.5 | 2,317.5 | 432,400 | 2,317.50 |
| 2024-02-21 | 2,310 | 2,345 | 2,301.5 | 2,327 | 324,200 | 2,327 |
| 2024-02-20 | 2,319.5 | 2,330.5 | 2,300 | 2,319 | 269,500 | 2,319 |
| 2024-02-19 | 2,316 | 2,345.5 | 2,298.5 | 2,323.5 | 218,500 | 2,323.50 |
| 2024-02-16 | 2,291 | 2,350 | 2,277.5 | 2,320 | 499,800 | 2,320 |
| 2024-02-15 | 2,277 | 2,278 | 2,213.5 | 2,253 | 532,200 | 2,253 |
| 2024-02-14 | 2,331 | 2,355 | 2,260.5 | 2,276 | 464,200 | 2,276 |
| 2024-02-13 | 2,295 | 2,336 | 2,254.5 | 2,331 | 556,000 | 2,331 |
| 2024-02-09 | 2,241 | 2,314 | 2,238 | 2,298.5 | 756,800 | 2,298.50 |
| 2024-02-08 | 2,370.5 | 2,430.5 | 2,353.5 | 2,391 | 510,500 | 2,391 |
| 2024-02-07 | 2,380.5 | 2,404 | 2,367 | 2,394.5 | 372,700 | 2,394.50 |
| 2024-02-06 | 2,365 | 2,394.5 | 2,343.5 | 2,369 | 364,600 | 2,369 |
| 2024-02-05 | 2,412 | 2,424.5 | 2,374 | 2,379 | 375,400 | 2,379 |
| 2024-02-02 | 2,425 | 2,439.5 | 2,412 | 2,412 | 188,800 | 2,412 |
| 2024-02-01 | 2,459 | 2,462 | 2,413.5 | 2,442 | 285,900 | 2,442 |
| 2024-01-31 | 2,399.5 | 2,426 | 2,384 | 2,426 | 400,500 | 2,426 |
| 2024-01-30 | 2,450 | 2,455.5 | 2,424 | 2,429 | 320,000 | 2,429 |
| 2024-01-29 | 2,414 | 2,447 | 2,413.5 | 2,434 | 272,400 | 2,434 |
| 2024-01-26 | 2,415 | 2,419 | 2,394 | 2,402.5 | 294,200 | 2,402.50 |
| 2024-01-25 | 2,426 | 2,432 | 2,403.5 | 2,416 | 420,600 | 2,416 |
| 2024-01-24 | 2,492.5 | 2,492.5 | 2,439 | 2,443.5 | 386,100 | 2,443.50 |
| 2024-01-23 | 2,519 | 2,544 | 2,501 | 2,521.5 | 442,800 | 2,521.50 |
| 2024-01-22 | 2,490 | 2,510 | 2,483 | 2,504.5 | 274,400 | 2,504.50 |
| 2024-01-19 | 2,496 | 2,496 | 2,453 | 2,481 | 333,200 | 2,481 |
| 2024-01-18 | 2,499.5 | 2,507.5 | 2,483.5 | 2,487.5 | 365,300 | 2,487.50 |
| 2024-01-17 | 2,490.5 | 2,530 | 2,475 | 2,484 | 374,100 | 2,484 |
| 2024-01-16 | 2,542 | 2,550 | 2,482.5 | 2,488.5 | 328,800 | 2,488.50 |
| 2024-01-15 | 2,492 | 2,554.5 | 2,482.5 | 2,545 | 231,500 | 2,545 |
| 2024-01-12 | 2,532.5 | 2,545 | 2,477 | 2,494.5 | 324,000 | 2,494.50 |
| 2024-01-11 | 2,550.5 | 2,551 | 2,517.5 | 2,536 | 295,500 | 2,536 |
| 2024-01-10 | 2,474.5 | 2,532.5 | 2,465.5 | 2,525.5 | 401,400 | 2,525.50 |
| 2024-01-09 | 2,425 | 2,475 | 2,409 | 2,472 | 402,300 | 2,472 |
| 2024-01-05 | 2,436 | 2,440 | 2,391.5 | 2,408.5 | 408,700 | 2,408.50 |
| 2024-01-04 | 2,394 | 2,438 | 2,354 | 2,436 | 355,000 | 2,436 |
分割・併合履歴 ： [2014-09-26]1株→4株
