2784 アルフレッサホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,265	2,271	2,228	2,228	400,300	2,228
2019-12-27	2,282	2,289	2,270	2,277	300,300	2,277
2019-12-26	2,291	2,308	2,279	2,290	247,800	2,290
2019-12-25	2,293	2,301	2,271	2,274	199,400	2,274
2019-12-24	2,292	2,303	2,284	2,293	173,900	2,293
2019-12-23	2,280	2,302	2,272	2,282	370,600	2,282
2019-12-20	2,281	2,293	2,270	2,270	618,400	2,270
2019-12-19	2,274	2,307	2,274	2,283	413,800	2,283
2019-12-18	2,289	2,297	2,278	2,291	708,200	2,291
2019-12-17	2,285	2,298	2,278	2,296	608,900	2,296
2019-12-16	2,291	2,310	2,281	2,288	426,000	2,288
2019-12-13	2,293	2,312	2,285	2,288	675,900	2,288
2019-12-12	2,275	2,284	2,253	2,253	634,100	2,253
2019-12-11	2,312	2,316	2,276	2,276	838,900	2,276
2019-12-10	2,315	2,334	2,284	2,292	613,000	2,292
2019-12-09	2,328	2,335	2,297	2,316	337,900	2,316
2019-12-06	2,308	2,328	2,298	2,303	504,400	2,303
2019-12-05	2,335	2,356	2,315	2,334	606,200	2,334
2019-12-04	2,345	2,350	2,321	2,334	668,200	2,334
2019-12-03	2,266	2,347	2,265	2,342	1,020,300	2,342
2019-12-02	2,263	2,326	2,261	2,303	849,800	2,303
2019-11-29	2,341	2,349	2,257	2,261	926,800	2,261
2019-11-28	2,392	2,392	2,314	2,332	1,254,900	2,332
2019-11-27	2,491	2,498	2,380	2,419	1,328,500	2,419
2019-11-26	2,545	2,559	2,528	2,535	1,076,400	2,535
2019-11-25	2,503	2,535	2,498	2,535	432,900	2,535
2019-11-22	2,485	2,525	2,482	2,495	570,800	2,495
2019-11-21	2,495	2,523	2,419	2,469	801,100	2,469
2019-11-20	2,439	2,500	2,434	2,498	836,300	2,498
2019-11-19	2,379	2,436	2,375	2,436	688,100	2,436
2019-11-18	2,430	2,431	2,374	2,393	548,300	2,393
2019-11-15	2,481	2,494	2,420	2,424	635,500	2,424
2019-11-14	2,490	2,518	2,468	2,486	724,700	2,486
2019-11-13	2,529	2,549	2,495	2,497	714,400	2,497
2019-11-12	2,461	2,484	2,443	2,481	1,077,500	2,481
2019-11-11	2,485	2,498	2,458	2,471	547,600	2,471
2019-11-08	2,440	2,497	2,426	2,473	894,600	2,473
2019-11-07	2,593	2,604	2,419	2,429	1,093,600	2,429
2019-11-06	2,497	2,500	2,471	2,493	634,300	2,493
2019-11-05	2,414	2,497	2,406	2,496	862,000	2,496
2019-11-01	2,428	2,433	2,406	2,411	692,600	2,411
2019-10-31	2,457	2,457	2,413	2,432	643,700	2,432
2019-10-30	2,470	2,481	2,454	2,473	690,300	2,473
2019-10-29	2,457	2,469	2,447	2,461	470,900	2,461
2019-10-28	2,471	2,471	2,425	2,437	398,400	2,437
2019-10-25	2,434	2,471	2,431	2,466	550,200	2,466
2019-10-24	2,443	2,456	2,415	2,427	360,000	2,427
2019-10-23	2,371	2,430	2,362	2,427	575,200	2,427
2019-10-21	2,391	2,398	2,377	2,377	477,900	2,377
2019-10-18	2,429	2,439	2,398	2,399	658,400	2,399
2019-10-17	2,461	2,461	2,426	2,428	438,300	2,428
2019-10-16	2,442	2,475	2,427	2,455	534,900	2,455
2019-10-15	2,405	2,431	2,387	2,409	463,000	2,409
2019-10-11	2,397	2,397	2,376	2,383	302,800	2,383
2019-10-10	2,379	2,380	2,317	2,369	470,200	2,369
2019-10-09	2,341	2,369	2,338	2,369	505,900	2,369
2019-10-08	2,384	2,398	2,367	2,391	480,900	2,391
2019-10-07	2,330	2,361	2,328	2,356	297,600	2,356
2019-10-04	2,305	2,334	2,285	2,334	373,500	2,334
2019-10-03	2,342	2,356	2,294	2,323	622,100	2,323
2019-10-02	2,445	2,466	2,413	2,425	455,300	2,425
2019-10-01	2,423	2,496	2,423	2,481	477,100	2,481
2019-09-30	2,432	2,442	2,405	2,413	628,400	2,413
2019-09-27	2,468	2,482	2,402	2,452	491,700	2,452
2019-09-26	2,505	2,543	2,485	2,498	569,000	2,498
2019-09-25	2,500	2,530	2,494	2,528	388,100	2,528
2019-09-24	2,479	2,519	2,467	2,500	545,500	2,500
2019-09-20	2,553	2,560	2,477	2,486	597,600	2,486
2019-09-19	2,507	2,542	2,502	2,522	541,900	2,522
2019-09-18	2,523	2,527	2,491	2,510	545,200	2,510
2019-09-17	2,533	2,542	2,509	2,523	472,600	2,523
2019-09-13	2,492	2,543	2,484	2,538	705,900	2,538
2019-09-12	2,536	2,541	2,480	2,491	658,800	2,491
2019-09-11	2,438	2,510	2,437	2,503	642,300	2,503
2019-09-10	2,432	2,442	2,407	2,432	388,100	2,432
2019-09-09	2,435	2,452	2,430	2,449	311,400	2,449
2019-09-06	2,447	2,457	2,434	2,438	367,800	2,438
2019-09-05	2,407	2,462	2,402	2,441	530,800	2,441
2019-09-04	2,373	2,406	2,371	2,397	517,800	2,397
2019-09-03	2,371	2,393	2,358	2,387	317,100	2,387
2019-09-02	2,378	2,388	2,357	2,359	290,600	2,359
2019-08-30	2,398	2,419	2,392	2,405	522,000	2,405
2019-08-29	2,365	2,382	2,344	2,377	429,900	2,377
2019-08-28	2,377	2,380	2,360	2,362	491,500	2,362
2019-08-27	2,395	2,423	2,393	2,396	481,000	2,396
2019-08-26	2,366	2,403	2,366	2,395	497,500	2,395
2019-08-23	2,445	2,460	2,436	2,445	342,500	2,445
2019-08-22	2,451	2,451	2,412	2,432	381,000	2,432
2019-08-21	2,439	2,456	2,427	2,448	352,400	2,448
2019-08-20	2,474	2,484	2,457	2,479	318,500	2,479
2019-08-19	2,428	2,445	2,426	2,441	368,400	2,441
2019-08-16	2,410	2,447	2,407	2,432	439,800	2,432
2019-08-15	2,382	2,421	2,381	2,420	483,100	2,420
2019-08-14	2,459	2,467	2,418	2,437	477,700	2,437
2019-08-13	2,430	2,442	2,396	2,433	558,900	2,433
2019-08-09	2,464	2,488	2,446	2,454	470,900	2,454
2019-08-08	2,497	2,518	2,450	2,464	450,200	2,464
2019-08-07	2,432	2,523	2,432	2,501	669,300	2,501
2019-08-06	2,480	2,484	2,394	2,441	683,000	2,441
2019-08-05	2,542	2,565	2,448	2,530	416,400	2,530
2019-08-02	2,580	2,620	2,557	2,589	426,400	2,589
2019-08-01	2,599	2,644	2,596	2,621	310,600	2,621
2019-07-31	2,614	2,661	2,603	2,641	586,700	2,641
2019-07-30	2,591	2,634	2,579	2,629	339,600	2,629
2019-07-29	2,586	2,600	2,561	2,585	312,500	2,585
2019-07-26	2,469	2,598	2,461	2,588	898,000	2,588
2019-07-25	2,630	2,649	2,619	2,619	302,100	2,619
2019-07-24	2,661	2,661	2,618	2,628	573,900	2,628
2019-07-23	2,641	2,698	2,634	2,683	243,900	2,683
2019-07-22	2,661	2,669	2,642	2,644	217,600	2,644
2019-07-19	2,629	2,686	2,622	2,682	467,000	2,682
2019-07-18	2,673	2,683	2,621	2,632	468,400	2,632
2019-07-17	2,692	2,702	2,667	2,695	511,000	2,695
2019-07-16	2,744	2,747	2,703	2,707	431,900	2,707
2019-07-12	2,779	2,787	2,735	2,773	294,600	2,773
2019-07-11	2,770	2,807	2,765	2,777	694,600	2,777
2019-07-10	2,700	2,767	2,693	2,754	664,300	2,754
2019-07-09	2,731	2,766	2,717	2,727	372,700	2,727
2019-07-08	2,754	2,763	2,706	2,714	399,500	2,714
2019-07-05	2,773	2,773	2,744	2,758	309,900	2,758
2019-07-04	2,791	2,802	2,746	2,766	187,800	2,766
2019-07-03	2,772	2,784	2,733	2,755	317,900	2,755
2019-07-02	2,747	2,770	2,736	2,761	634,600	2,761
2019-07-01	2,693	2,738	2,684	2,736	381,200	2,736
2019-06-28	2,632	2,666	2,628	2,658	619,100	2,658
2019-06-27	2,623	2,659	2,610	2,657	396,900	2,657
2019-06-26	2,703	2,703	2,633	2,640	532,300	2,640
2019-06-25	2,686	2,704	2,648	2,663	603,300	2,663
2019-06-24	2,670	2,698	2,656	2,686	451,200	2,686
2019-06-21	2,710	2,716	2,637	2,642	670,200	2,642
2019-06-20	2,740	2,762	2,730	2,738	335,100	2,738
2019-06-19	2,723	2,757	2,716	2,754	496,400	2,754
2019-06-18	2,698	2,734	2,663	2,683	445,600	2,683
2019-06-17	2,726	2,742	2,714	2,714	291,400	2,714
2019-06-14	2,754	2,759	2,722	2,751	341,900	2,751
2019-06-13	2,736	2,761	2,720	2,746	547,500	2,746
2019-06-12	2,783	2,816	2,775	2,786	421,800	2,786
2019-06-11	2,807	2,828	2,794	2,808	291,900	2,808
2019-06-10	2,811	2,838	2,784	2,829	353,700	2,829
2019-06-07	2,782	2,786	2,684	2,784	878,100	2,784
2019-06-06	2,749	2,809	2,739	2,783	390,700	2,783
2019-06-05	2,739	2,767	2,722	2,766	378,500	2,766
2019-06-04	2,704	2,708	2,669	2,688	438,800	2,688
2019-06-03	2,657	2,698	2,656	2,697	433,700	2,697
2019-05-31	2,715	2,749	2,711	2,735	579,000	2,735
2019-05-30	2,750	2,752	2,701	2,743	400,500	2,743
2019-05-29	2,802	2,828	2,774	2,783	406,100	2,783
2019-05-28	2,873	2,904	2,842	2,842	639,400	2,842
2019-05-27	2,852	2,874	2,841	2,867	250,500	2,867
2019-05-24	2,807	2,822	2,788	2,821	399,000	2,821
2019-05-23	2,795	2,821	2,782	2,815	366,000	2,815
2019-05-22	2,831	2,849	2,807	2,822	498,900	2,822
2019-05-21	2,827	2,854	2,808	2,809	688,300	2,809
2019-05-20	2,879	2,911	2,865	2,895	310,800	2,895
2019-05-17	2,880	2,914	2,858	2,911	439,000	2,911
2019-05-16	2,746	2,892	2,746	2,872	556,400	2,872
2019-05-15	2,891	2,920	2,853	2,896	526,300	2,896
2019-05-14	2,800	2,901	2,785	2,901	522,700	2,901
2019-05-13	2,894	2,933	2,878	2,903	394,800	2,903
2019-05-10	2,937	2,986	2,925	2,942	550,700	2,942
2019-05-09	2,964	2,966	2,923	2,941	588,700	2,941
2019-05-08	2,992	3,015	2,978	2,997	596,500	2,997
2019-05-07	3,110	3,115	3,030	3,045	619,900	3,045
2019-04-26	3,070	3,115	3,055	3,095	432,200	3,095
2019-04-25	3,025	3,085	3,025	3,070	463,600	3,070
2019-04-24	3,015	3,040	2,971	2,977	638,600	2,977
2019-04-23	2,968	2,995	2,960	2,973	322,800	2,973
2019-04-22	2,927	2,964	2,911	2,956	137,200	2,956
2019-04-19	2,979	2,980	2,931	2,937	209,800	2,937
2019-04-18	2,990	3,000	2,919	2,929	273,300	2,929
2019-04-17	3,020	3,045	3,010	3,030	398,600	3,030
2019-04-16	3,050	3,060	3,005	3,020	278,400	3,020
2019-04-15	3,100	3,115	3,065	3,065	363,900	3,065
2019-04-12	3,070	3,085	3,030	3,045	398,700	3,045
2019-04-11	3,070	3,085	3,040	3,075	361,000	3,075
2019-04-10	3,040	3,055	3,015	3,040	415,000	3,040
2019-04-09	3,150	3,150	3,085	3,110	350,100	3,110
2019-04-08	3,150	3,155	3,100	3,140	272,900	3,140
2019-04-05	3,200	3,215	3,115	3,135	299,700	3,135
2019-04-04	3,170	3,180	3,135	3,160	206,500	3,160
2019-04-03	3,160	3,180	3,090	3,165	385,100	3,165
2019-04-02	3,215	3,215	3,130	3,150	333,400	3,150
2019-04-01	3,170	3,230	3,150	3,180	427,300	3,180
2019-03-29	3,125	3,150	3,075	3,150	731,500	3,150
2019-03-28	3,185	3,195	3,070	3,090	667,400	3,090
2019-03-27	3,225	3,245	3,180	3,235	673,400	3,235
2019-03-26	3,130	3,260	3,130	3,225	930,700	3,225
2019-03-25	3,140	3,150	3,075	3,090	462,800	3,090
2019-03-22	3,195	3,200	3,140	3,170	691,900	3,170
2019-03-20	3,275	3,310	3,255	3,305	428,600	3,305
2019-03-19	3,270	3,285	3,220	3,260	449,500	3,260
2019-03-18	3,295	3,295	3,260	3,290	394,100	3,290
2019-03-15	3,295	3,320	3,275	3,300	593,600	3,300
2019-03-14	3,315	3,315	3,250	3,260	371,600	3,260
2019-03-13	3,280	3,315	3,235	3,265	383,300	3,265
2019-03-12	3,275	3,330	3,260	3,310	488,500	3,310
2019-03-11	3,255	3,270	3,215	3,230	330,100	3,230
2019-03-08	3,205	3,260	3,205	3,225	505,300	3,225
2019-03-07	3,300	3,305	3,270	3,270	331,300	3,270
2019-03-06	3,345	3,350	3,315	3,325	387,700	3,325
2019-03-05	3,295	3,350	3,295	3,345	344,400	3,345
2019-03-04	3,305	3,320	3,280	3,315	326,500	3,315
2019-03-01	3,275	3,300	3,230	3,275	493,400	3,275
2019-02-28	3,240	3,250	3,220	3,225	494,000	3,225
2019-02-27	3,180	3,250	3,175	3,245	613,900	3,245
2019-02-26	3,205	3,210	3,165	3,190	322,500	3,190
2019-02-25	3,240	3,260	3,195	3,200	409,700	3,200
2019-02-22	3,215	3,240	3,195	3,210	297,100	3,210
2019-02-21	3,205	3,250	3,195	3,230	445,700	3,230
2019-02-20	3,200	3,245	3,200	3,215	379,000	3,215
2019-02-19	3,100	3,200	3,100	3,180	410,900	3,180
2019-02-18	3,090	3,110	3,070	3,095	303,700	3,095
2019-02-15	2,959	3,020	2,935	3,020	506,700	3,020
2019-02-14	2,980	3,025	2,979	2,998	550,400	2,998
2019-02-13	3,035	3,040	2,984	2,998	445,900	2,998
2019-02-12	2,963	3,040	2,957	3,025	532,700	3,025
2019-02-08	2,941	2,991	2,930	2,955	436,500	2,955
2019-02-07	2,995	3,005	2,954	2,969	289,700	2,969
2019-02-06	3,045	3,055	2,991	3,000	288,000	3,000
2019-02-05	3,150	3,165	3,035	3,050	442,200	3,050
2019-02-04	3,070	3,110	3,030	3,040	420,100	3,040
2019-02-01	2,985	3,050	2,970	3,015	309,100	3,015
2019-01-31	3,035	3,065	2,992	2,997	561,900	2,997
2019-01-30	2,986	3,010	2,948	2,983	705,800	2,983
2019-01-29	2,950	3,025	2,949	3,010	302,200	3,010
2019-01-28	2,958	3,010	2,947	2,973	360,900	2,973
2019-01-25	2,995	3,020	2,965	2,970	447,800	2,970
2019-01-24	2,997	3,020	2,962	3,000	384,300	3,000
2019-01-23	3,055	3,075	2,997	3,000	407,100	3,000
2019-01-22	3,140	3,150	3,070	3,080	332,600	3,080
2019-01-21	3,090	3,135	3,070	3,105	346,800	3,105
2019-01-18	3,085	3,115	3,040	3,045	383,100	3,045
2019-01-17	2,985	3,050	2,965	3,040	408,000	3,040
2019-01-16	3,075	3,090	3,005	3,020	456,300	3,020
2019-01-15	3,110	3,115	3,025	3,060	556,200	3,060
2019-01-11	3,045	3,080	3,005	3,040	532,500	3,040
2019-01-10	2,979	3,045	2,974	3,025	538,900	3,025
2019-01-09	2,928	3,035	2,926	3,010	700,800	3,010
2019-01-08	2,864	2,898	2,842	2,879	360,300	2,879
2019-01-07	2,874	2,915	2,825	2,842	420,900	2,842
2019-01-04	2,753	2,804	2,694	2,802	586,500	2,802

分割・併合履歴： [2014-09-26]1株→4株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2784 アルフレッサ ホールディングス(株) の時系列データ [2019年度]

2784 アルフレッサホールディングス(株) の時系列データ [2019年度]