2784 アルフレッサホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,919	1,926	1,880	1,889	599,400	1,889
2020-12-29	1,902	1,934	1,894	1,913	411,700	1,913
2020-12-28	1,920	1,925	1,877	1,886	440,100	1,886
2020-12-25	1,925	1,944	1,903	1,908	246,700	1,908
2020-12-24	1,927	1,933	1,913	1,920	318,700	1,920
2020-12-23	1,951	1,956	1,908	1,919	405,500	1,919
2020-12-22	2,003	2,003	1,939	1,946	444,700	1,946
2020-12-21	2,021	2,038	1,997	2,023	413,400	2,023
2020-12-18	1,998	2,013	1,984	2,011	608,500	2,011
2020-12-17	2,035	2,036	2,005	2,015	355,000	2,015
2020-12-16	2,065	2,071	2,036	2,044	267,300	2,044
2020-12-15	2,052	2,084	2,043	2,064	333,200	2,064
2020-12-14	2,063	2,124	2,062	2,082	298,100	2,082
2020-12-11	2,043	2,071	2,020	2,069	713,100	2,069
2020-12-10	2,036	2,044	2,022	2,043	338,800	2,043
2020-12-09	2,036	2,064	2,021	2,048	547,400	2,048
2020-12-08	2,011	2,041	2,003	2,030	370,500	2,030
2020-12-07	2,089	2,101	2,023	2,025	422,300	2,025
2020-12-04	2,096	2,113	2,063	2,076	347,600	2,076
2020-12-03	2,100	2,125	2,075	2,093	434,000	2,093
2020-12-02	2,100	2,111	2,077	2,091	686,900	2,091
2020-12-01	2,097	2,131	2,047	2,074	474,100	2,074
2020-11-30	2,131	2,131	2,090	2,090	1,409,700	2,090
2020-11-27	2,134	2,168	2,111	2,149	644,200	2,149
2020-11-26	2,120	2,147	2,088	2,144	363,600	2,144
2020-11-25	2,147	2,189	2,135	2,140	665,700	2,140
2020-11-24	2,156	2,158	2,110	2,112	688,800	2,112
2020-11-20	2,106	2,142	2,095	2,122	612,000	2,122
2020-11-19	2,054	2,114	2,050	2,108	548,700	2,108
2020-11-18	2,090	2,090	2,061	2,068	430,800	2,068
2020-11-17	2,077	2,097	2,040	2,092	481,300	2,092
2020-11-16	2,065	2,097	2,040	2,079	535,600	2,079
2020-11-13	2,076	2,083	2,026	2,045	387,500	2,045
2020-11-12	2,091	2,116	2,071	2,085	314,000	2,085
2020-11-11	2,178	2,183	2,105	2,119	722,200	2,119
2020-11-10	2,076	2,113	2,051	2,078	669,500	2,078
2020-11-09	2,036	2,048	2,007	2,008	447,600	2,008
2020-11-06	2,019	2,038	1,961	2,020	598,600	2,020
2020-11-05	1,990	2,015	1,979	2,009	398,800	2,009
2020-11-04	1,960	1,987	1,944	1,971	483,800	1,971
2020-11-02	1,898	1,956	1,882	1,932	516,500	1,932
2020-10-30	1,960	1,960	1,906	1,911	456,200	1,911
2020-10-29	1,940	1,989	1,938	1,979	444,800	1,979
2020-10-28	1,929	1,961	1,913	1,955	340,000	1,955
2020-10-27	1,974	1,974	1,944	1,966	353,200	1,966
2020-10-26	1,984	2,028	1,981	1,992	387,000	1,992
2020-10-23	2,023	2,035	2,001	2,027	387,700	2,027
2020-10-22	2,034	2,040	2,017	2,023	371,800	2,023
2020-10-21	2,045	2,084	2,039	2,064	491,400	2,064
2020-10-20	2,069	2,071	2,025	2,044	441,000	2,044
2020-10-19	2,064	2,083	2,059	2,060	379,700	2,060
2020-10-16	2,083	2,088	2,048	2,049	542,700	2,049
2020-10-15	2,139	2,139	2,083	2,096	496,300	2,096
2020-10-14	2,184	2,192	2,153	2,162	327,100	2,162
2020-10-13	2,263	2,265	2,133	2,203	1,052,400	2,203
2020-10-12	2,267	2,297	2,244	2,259	273,700	2,259
2020-10-09	2,321	2,324	2,287	2,297	262,900	2,297
2020-10-08	2,304	2,327	2,233	2,322	391,500	2,322
2020-10-07	2,329	2,329	2,292	2,302	361,100	2,302
2020-10-06	2,331	2,354	2,304	2,346	262,500	2,346
2020-10-05	2,323	2,358	2,311	2,323	397,500	2,323
2020-10-02	2,301	2,316	2,253	2,282	671,200	2,282
2020-09-30	2,368	2,374	2,291	2,298	483,200	2,298
2020-09-29	2,384	2,393	2,334	2,381	254,000	2,381
2020-09-28	2,380	2,410	2,347	2,399	494,200	2,399
2020-09-25	2,364	2,369	2,327	2,338	478,500	2,338
2020-09-24	2,357	2,385	2,348	2,364	422,700	2,364
2020-09-23	2,361	2,379	2,343	2,361	511,400	2,361
2020-09-18	2,296	2,399	2,288	2,362	744,000	2,362
2020-09-17	2,288	2,310	2,269	2,299	291,500	2,299
2020-09-16	2,299	2,305	2,262	2,269	252,600	2,269
2020-09-15	2,315	2,320	2,289	2,295	247,300	2,295
2020-09-14	2,281	2,338	2,274	2,331	285,800	2,331
2020-09-11	2,223	2,254	2,201	2,254	431,300	2,254
2020-09-10	2,169	2,216	2,162	2,206	339,700	2,206
2020-09-09	2,145	2,168	2,135	2,159	443,200	2,159
2020-09-08	2,154	2,177	2,130	2,177	231,200	2,177
2020-09-07	2,145	2,166	2,141	2,152	202,500	2,152
2020-09-04	2,141	2,154	2,112	2,139	341,500	2,139
2020-09-03	2,161	2,168	2,136	2,154	317,300	2,154
2020-09-02	2,089	2,128	2,082	2,128	380,900	2,128
2020-09-01	2,100	2,118	2,080	2,103	392,800	2,103
2020-08-31	2,166	2,179	2,127	2,130	469,300	2,130
2020-08-28	2,147	2,182	2,108	2,133	350,300	2,133
2020-08-27	2,156	2,171	2,117	2,118	278,600	2,118
2020-08-26	2,126	2,139	2,102	2,132	205,100	2,132
2020-08-25	2,171	2,189	2,151	2,156	278,600	2,156
2020-08-24	2,119	2,131	2,111	2,127	146,900	2,127
2020-08-21	2,110	2,147	2,100	2,127	247,800	2,127
2020-08-20	2,129	2,142	2,102	2,102	312,400	2,102
2020-08-19	2,129	2,149	2,122	2,123	241,100	2,123
2020-08-18	2,112	2,142	2,104	2,128	260,500	2,128
2020-08-17	2,133	2,160	2,124	2,124	223,500	2,124
2020-08-14	2,150	2,176	2,144	2,147	306,400	2,147
2020-08-13	2,178	2,189	2,151	2,156	473,900	2,156
2020-08-12	2,137	2,175	2,112	2,156	430,900	2,156
2020-08-11	2,041	2,159	2,041	2,147	889,700	2,147
2020-08-07	1,987	2,018	1,972	2,001	711,600	2,001
2020-08-06	1,979	2,021	1,951	1,953	972,400	1,953
2020-08-05	2,183	2,210	2,163	2,198	477,600	2,198
2020-08-04	2,214	2,244	2,209	2,231	368,500	2,231
2020-08-03	2,180	2,201	2,164	2,198	276,200	2,198
2020-07-31	2,194	2,237	2,161	2,162	580,100	2,162
2020-07-30	2,204	2,219	2,188	2,194	592,800	2,194
2020-07-29	2,190	2,210	2,169	2,194	479,300	2,194
2020-07-28	2,253	2,263	2,232	2,239	254,800	2,239
2020-07-27	2,220	2,265	2,212	2,250	460,100	2,250
2020-07-22	2,216	2,238	2,202	2,226	353,000	2,226
2020-07-21	2,267	2,270	2,207	2,213	433,800	2,213
2020-07-20	2,255	2,272	2,235	2,269	175,000	2,269
2020-07-17	2,250	2,280	2,238	2,243	170,000	2,243
2020-07-16	2,253	2,289	2,231	2,252	569,000	2,252
2020-07-15	2,246	2,256	2,219	2,240	266,100	2,240
2020-07-14	2,235	2,261	2,216	2,219	312,500	2,219
2020-07-13	2,195	2,277	2,195	2,250	495,600	2,250
2020-07-10	2,200	2,207	2,177	2,177	486,100	2,177
2020-07-09	2,157	2,206	2,154	2,190	470,900	2,190
2020-07-08	2,161	2,220	2,161	2,168	540,200	2,168
2020-07-07	2,173	2,186	2,144	2,155	389,800	2,155
2020-07-06	2,161	2,182	2,145	2,171	455,100	2,171
2020-07-03	2,221	2,221	2,147	2,172	239,100	2,172
2020-07-02	2,205	2,238	2,184	2,221	520,700	2,221
2020-07-01	2,300	2,300	2,200	2,210	551,500	2,210
2020-06-30	2,289	2,300	2,243	2,251	524,100	2,251
2020-06-29	2,228	2,262	2,222	2,253	512,900	2,253
2020-06-26	2,244	2,257	2,223	2,236	427,300	2,236
2020-06-25	2,215	2,224	2,181	2,194	482,800	2,194
2020-06-24	2,255	2,274	2,222	2,253	546,400	2,253
2020-06-23	2,290	2,301	2,249	2,279	352,000	2,279
2020-06-22	2,270	2,288	2,264	2,273	244,900	2,273
2020-06-19	2,280	2,312	2,255	2,268	838,600	2,268
2020-06-18	2,272	2,285	2,252	2,263	354,700	2,263
2020-06-17	2,309	2,339	2,261	2,272	466,600	2,272
2020-06-16	2,255	2,299	2,232	2,286	601,700	2,286
2020-06-15	2,228	2,269	2,206	2,207	571,700	2,207
2020-06-12	2,262	2,290	2,211	2,258	934,800	2,258
2020-06-11	2,260	2,344	2,239	2,324	950,400	2,324
2020-06-10	2,278	2,294	2,259	2,260	472,600	2,260
2020-06-09	2,272	2,304	2,266	2,283	504,500	2,283
2020-06-08	2,254	2,260	2,210	2,258	426,100	2,258
2020-06-05	2,218	2,245	2,200	2,238	344,600	2,238
2020-06-04	2,220	2,238	2,200	2,234	360,200	2,234
2020-06-03	2,216	2,232	2,193	2,198	450,300	2,198
2020-06-02	2,176	2,188	2,156	2,174	342,600	2,174
2020-06-01	2,186	2,218	2,175	2,184	286,500	2,184
2020-05-29	2,153	2,207	2,153	2,173	1,106,800	2,173
2020-05-28	2,150	2,168	2,112	2,136	552,800	2,136
2020-05-27	2,104	2,150	2,082	2,147	519,200	2,147
2020-05-26	2,125	2,135	2,081	2,128	319,800	2,128
2020-05-25	2,086	2,107	2,074	2,107	231,000	2,107
2020-05-22	2,103	2,129	2,047	2,051	448,400	2,051
2020-05-21	2,101	2,130	2,081	2,118	319,100	2,118
2020-05-20	2,032	2,111	1,994	2,100	448,200	2,100
2020-05-19	2,117	2,133	2,091	2,096	352,600	2,096
2020-05-18	2,063	2,115	2,061	2,090	324,600	2,090
2020-05-15	2,022	2,070	2,013	2,040	566,500	2,040
2020-05-14	2,016	2,064	1,999	1,999	602,500	1,999
2020-05-13	1,995	2,057	1,950	2,037	662,900	2,037
2020-05-12	2,083	2,096	2,042	2,053	332,000	2,053
2020-05-11	2,098	2,129	2,082	2,092	279,500	2,092
2020-05-08	2,071	2,112	2,067	2,097	509,100	2,097
2020-05-07	2,079	2,093	2,036	2,050	1,050,500	2,050
2020-05-01	2,133	2,175	2,113	2,141	302,200	2,141
2020-04-30	2,165	2,205	2,153	2,158	757,200	2,158
2020-04-28	2,141	2,160	2,104	2,148	275,000	2,148
2020-04-27	2,154	2,163	2,127	2,148	273,700	2,148
2020-04-24	2,168	2,168	2,118	2,146	498,400	2,146
2020-04-23	2,122	2,155	2,122	2,151	226,100	2,151
2020-04-22	2,106	2,136	2,092	2,122	349,300	2,122
2020-04-21	2,106	2,151	2,106	2,133	482,900	2,133
2020-04-20	2,119	2,170	2,115	2,122	312,300	2,122
2020-04-17	2,224	2,225	2,136	2,154	413,900	2,154
2020-04-16	2,200	2,206	2,142	2,181	855,100	2,181
2020-04-15	2,198	2,217	2,139	2,177	662,000	2,177
2020-04-14	2,179	2,214	2,156	2,199	737,500	2,199
2020-04-13	2,117	2,209	2,117	2,182	400,900	2,182
2020-04-10	2,134	2,176	2,075	2,167	775,700	2,167
2020-04-09	2,133	2,195	2,115	2,169	635,800	2,169
2020-04-08	2,138	2,248	2,104	2,212	1,039,300	2,212
2020-04-07	2,111	2,135	2,055	2,094	878,300	2,094
2020-04-06	2,011	2,088	1,965	2,076	587,500	2,076
2020-04-03	1,898	2,031	1,896	1,936	701,700	1,936
2020-04-02	1,931	2,056	1,917	1,936	811,700	1,936
2020-04-01	2,044	2,063	1,917	1,937	996,600	1,937
2020-03-31	2,241	2,247	2,014	2,014	1,538,400	2,014
2020-03-30	2,199	2,241	2,136	2,241	941,100	2,241
2020-03-27	2,117	2,224	2,063	2,216	1,362,700	2,216
2020-03-26	1,958	2,084	1,890	2,067	936,200	2,067
2020-03-25	1,898	1,957	1,856	1,946	1,075,700	1,946
2020-03-24	1,886	1,920	1,785	1,852	1,136,400	1,852
2020-03-23	2,250	2,250	1,850	1,855	1,932,000	1,855
2020-03-19	2,168	2,364	2,147	2,350	2,506,900	2,350
2020-03-18	1,908	2,048	1,858	1,978	1,397,700	1,978
2020-03-17	1,726	1,894	1,711	1,875	1,158,400	1,875
2020-03-16	1,772	1,805	1,712	1,726	786,000	1,726
2020-03-13	1,728	1,793	1,663	1,758	1,007,800	1,758
2020-03-12	1,863	1,866	1,816	1,848	924,600	1,848
2020-03-11	1,910	1,926	1,883	1,898	1,036,700	1,898
2020-03-10	1,850	1,910	1,808	1,897	1,052,100	1,897
2020-03-09	1,895	1,926	1,832	1,850	994,700	1,850
2020-03-06	1,935	1,961	1,932	1,935	701,600	1,935
2020-03-05	1,996	1,996	1,935	1,953	498,200	1,953
2020-03-04	1,869	1,947	1,854	1,935	804,300	1,935
2020-03-03	1,966	1,983	1,905	1,905	812,300	1,905
2020-03-02	1,908	1,957	1,899	1,933	743,600	1,933
2020-02-28	1,944	1,951	1,878	1,896	1,273,500	1,896
2020-02-27	2,011	2,033	1,988	1,989	716,400	1,989
2020-02-26	2,010	2,048	1,990	2,039	854,300	2,039
2020-02-25	2,073	2,114	2,034	2,036	1,083,700	2,036
2020-02-21	2,172	2,198	2,169	2,173	877,500	2,173
2020-02-20	2,177	2,195	2,168	2,180	609,400	2,180
2020-02-19	2,198	2,205	2,167	2,167	439,500	2,167
2020-02-18	2,178	2,196	2,176	2,190	624,000	2,190
2020-02-17	2,156	2,181	2,156	2,178	491,100	2,178
2020-02-14	2,141	2,179	2,130	2,179	727,700	2,179
2020-02-13	2,139	2,149	2,113	2,133	822,300	2,133
2020-02-12	2,248	2,248	2,127	2,152	1,159,700	2,152
2020-02-10	2,252	2,275	2,228	2,258	904,500	2,258
2020-02-07	2,350	2,380	2,343	2,377	584,500	2,377
2020-02-06	2,321	2,365	2,321	2,345	613,400	2,345
2020-02-05	2,287	2,295	2,267	2,274	338,700	2,274
2020-02-04	2,235	2,270	2,229	2,270	849,400	2,270
2020-02-03	2,204	2,245	2,201	2,229	585,600	2,229
2020-01-31	2,302	2,307	2,224	2,227	863,300	2,227
2020-01-30	2,214	2,230	2,199	2,205	498,700	2,205
2020-01-29	2,236	2,238	2,212	2,229	343,500	2,229
2020-01-28	2,203	2,230	2,196	2,225	575,800	2,225
2020-01-27	2,200	2,235	2,197	2,230	372,900	2,230
2020-01-24	2,271	2,271	2,243	2,250	323,000	2,250
2020-01-23	2,290	2,295	2,274	2,276	441,300	2,276
2020-01-22	2,284	2,299	2,273	2,293	623,100	2,293
2020-01-21	2,281	2,290	2,272	2,279	459,100	2,279
2020-01-20	2,250	2,277	2,250	2,274	304,400	2,274
2020-01-17	2,251	2,253	2,233	2,243	484,700	2,243
2020-01-16	2,263	2,282	2,240	2,251	684,200	2,251
2020-01-15	2,230	2,246	2,221	2,237	662,500	2,237
2020-01-14	2,206	2,229	2,206	2,218	460,800	2,218
2020-01-10	2,198	2,219	2,195	2,205	256,100	2,205
2020-01-09	2,204	2,212	2,172	2,193	389,200	2,193
2020-01-08	2,160	2,184	2,133	2,172	501,800	2,172
2020-01-07	2,170	2,217	2,170	2,200	518,000	2,200
2020-01-06	2,191	2,202	2,146	2,157	844,600	2,157

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 [2020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 [2020年度]