1. HOME >
  2. 株価時系列 >
  3. 2784 >
  4. 2023年

2784 アルフレッサ ホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,406.52,414.52,3802,396.5292,7002,396.50
2023-12-282,3982,415.52,382.52,400.5222,7002,400.50
2023-12-272,4202,431.52,4142,422.5256,8002,422.50
2023-12-262,4262,427.52,398.52,417184,5002,417
2023-12-252,437.52,438.52,411.52,420.5133,4002,420.50
2023-12-222,381.52,4102,3692,407219,2002,407
2023-12-212,3702,3852,3522,362.5286,0002,362.50
2023-12-202,401.52,423.52,398.52,400.5383,4002,400.50
2023-12-192,4092,4292,3832,400358,7002,400
2023-12-182,3502,387.52,3402,382333,7002,382
2023-12-152,3942,418.52,3582,378707,4002,378
2023-12-142,4202,427.52,3612,414.5366,2002,414.50
2023-12-132,429.52,454.52,4222,431.5413,4002,431.50
2023-12-122,476.52,476.52,4412,445.5406,5002,445.50
2023-12-112,4502,467.52,4282,467.5573,6002,467.50
2023-12-082,444.52,4552,392.52,410519,2002,410
2023-12-072,4332,4602,4312,444.5341,7002,444.50
2023-12-062,4252,4672,424.52,461345,8002,461
2023-12-052,4502,4502,4042,419335,5002,419
2023-12-042,423.52,432.52,386.52,425.5320,1002,425.50
2023-12-012,406.52,461.52,401.52,451.5448,4002,451.50
2023-11-302,377.52,389.52,341.52,377.5573,8002,377.50
2023-11-292,3562,3992,3562,391350,8002,391
2023-11-282,3882,396.52,349.52,394.5487,8002,394.50
2023-11-272,3762,4162,3732,395264,8002,395
2023-11-242,420.52,420.52,3942,413330,8002,413
2023-11-222,3752,418.52,3672,392252,0002,392
2023-11-212,428.52,4392,352.52,383.5562,8002,383.50
2023-11-202,465.52,5082,449.52,458.5966,2002,458.50
2023-11-172,415.52,508.52,415.52,507.51,270,4002,507.50
2023-11-162,4152,4452,381.52,404515,3002,404
2023-11-152,4752,4912,434.52,446548,4002,446
2023-11-142,4952,505.52,467.52,484.5556,0002,484.50
2023-11-132,5002,5112,4692,485.5459,5002,485.50
2023-11-102,4602,498.52,4402,497.5600,2002,497.50
2023-11-092,4502,493.52,4212,485691,6002,485
2023-11-082,475.52,4862,425.52,450854,9002,450
2023-11-072,4752,4992,419.52,428.5558,6002,428.50
2023-11-062,5002,5062,4432,450764,0002,450
2023-11-022,4702,4962,4642,476576,3002,476
2023-11-012,4142,458.52,3902,451.5942,9002,451.50
2023-10-312,346.52,3922,335.52,388708,2002,388
2023-10-302,351.52,3792,350.52,358403,5002,358
2023-10-272,3702,3862,3562,383.5278,4002,383.50
2023-10-262,373.52,390.52,3332,359.5342,9002,359.50
2023-10-252,411.52,4162,364.52,370492,9002,370
2023-10-242,386.52,3952,345.52,391.5381,8002,391.50
2023-10-232,3822,4182,381.52,384360,2002,384
2023-10-202,365.52,392.52,3512,381.5475,6002,381.50
2023-10-192,3192,367.52,3162,343320,7002,343
2023-10-182,3212,3272,2962,316.5331,8002,316.50
2023-10-172,356.52,3622,2802,294.5393,7002,294.50
2023-10-162,376.52,379.52,318.52,330.5391,0002,330.50
2023-10-132,3842,415.52,369.52,377322,9002,377
2023-10-122,4192,4202,3882,419652,2002,419
2023-10-112,4132,448.52,409.52,427500,0002,427
2023-10-102,4222,4522,4202,436596,1002,436
2023-10-062,384.52,4272,384.52,405525,5002,405
2023-10-052,3222,377.52,3182,375.5455,9002,375.50
2023-10-042,3482,379.52,314.52,327523,5002,327
2023-10-032,4252,4272,360.52,376394,1002,376
2023-10-022,454.52,471.52,4272,427615,3002,427
2023-09-292,462.52,465.52,421.52,455620,4002,455
2023-09-282,4622,501.52,450.52,473486,2002,473
2023-09-272,5072,521.52,4802,521.5596,0002,521.50
2023-09-262,522.52,545.52,508.52,526701,8002,526
2023-09-252,548.52,550.52,521.52,542356,5002,542
2023-09-222,5502,561.52,5292,548.51,033,4002,548.50
2023-09-212,5702,582.52,5512,559.5655,2002,559.50
2023-09-202,578.52,598.52,568.52,583862,6002,583
2023-09-192,6282,643.52,569.52,601.51,051,9002,601.50
2023-09-152,5762,641.52,574.52,6281,376,5002,628
2023-09-142,5612,5862,5462,572476,2002,572
2023-09-132,541.52,561.52,509.52,556864,5002,556
2023-09-122,5102,5282,498.52,528549,6002,528
2023-09-112,5002,5082,486.52,508358,8002,508
2023-09-082,5082,528.52,473.52,496722,3002,496
2023-09-072,484.52,515.52,4812,508538,9002,508
2023-09-062,5062,506.52,487.52,498.5567,7002,498.50
2023-09-052,502.52,513.52,4812,502.5537,2002,502.50
2023-09-042,528.52,528.52,491.52,509.5598,6002,509.50
2023-09-012,4892,539.52,482.52,528.5739,7002,528.50
2023-08-312,460.52,4992,448.52,494825,9002,494
2023-08-302,4752,4812,459.52,466.5464,2002,466.50
2023-08-292,458.52,4892,4572,478374,7002,478
2023-08-282,4212,4672,4212,466.5477,0002,466.50
2023-08-252,392.52,401.52,3822,401557,7002,401
2023-08-242,378.52,413.52,370.52,403.5641,9002,403.50
2023-08-232,3982,421.52,3702,410569,6002,410
2023-08-222,432.52,4492,4232,435568,3002,435
2023-08-212,422.52,4392,4132,426.5599,5002,426.50
2023-08-182,441.52,4552,401.52,415929,6002,415
2023-08-172,468.52,4762,4382,461708,9002,461
2023-08-162,467.52,498.52,4602,492789,2002,492
2023-08-152,4192,474.52,4082,467.5665,6002,467.50
2023-08-142,4252,4472,4192,429583,4002,429
2023-08-102,368.52,421.52,3632,416.5665,3002,416.50
2023-08-092,369.52,404.52,3562,394.5883,1002,394.50
2023-08-082,2692,332.52,2662,332557,1002,332
2023-08-072,211.52,2532,2062,253358,6002,253
2023-08-042,2122,2122,1912,211334,1002,211
2023-08-032,2512,2512,200.52,208573,1002,208
2023-08-022,2702,2852,253.52,258.5352,1002,258.50
2023-08-012,276.52,2972,268.52,291.5388,0002,291.50
2023-07-312,2622,2832,2572,269973,9002,269
2023-07-282,2132,2242,1922,219.5547,6002,219.50
2023-07-272,2002,237.52,1972,232.5627,0002,232.50
2023-07-262,1792,199.52,177.52,198.5279,3002,198.50
2023-07-252,2002,202.52,171.52,179402,6002,179
2023-07-242,186.52,1992,180.52,192.5267,9002,192.50
2023-07-212,155.52,1882,152.52,179379,1002,179
2023-07-202,1702,1782,1462,155416,3002,155
2023-07-192,1572,1652,145.52,165452,7002,165
2023-07-182,102.52,1362,093.52,132.5556,9002,132.50
2023-07-142,1082,1152,082.52,106.5506,7002,106.50
2023-07-132,109.52,1212,098.52,108384,3002,108
2023-07-122,1272,1332,1112,115312,3002,115
2023-07-112,138.52,138.52,1132,124625,4002,124
2023-07-102,131.52,147.52,128.52,138.5494,7002,138.50
2023-07-072,1382,1522,1272,134432,5002,134
2023-07-062,153.52,163.52,132.52,146448,7002,146
2023-07-052,147.52,1912,143.52,159504,5002,159
2023-07-042,1652,1652,148.52,154.5468,6002,154.50
2023-07-032,173.52,189.52,171.52,177433,1002,177
2023-06-302,1702,1792,1412,154493,4002,154
2023-06-292,188.52,1942,156.52,171.5430,5002,171.50
2023-06-282,1442,182.52,140.52,178.5538,0002,178.50
2023-06-272,157.52,1662,121.52,136427,1002,136
2023-06-262,1802,1852,155.52,167360,9002,167
2023-06-232,2062,218.52,173.52,189742,4002,189
2023-06-222,196.52,2032,177.52,1941,012,8002,194
2023-06-212,1812,2322,1802,226.5884,3002,226.50
2023-06-202,164.52,1722,153.52,166587,1002,166
2023-06-192,167.52,177.52,152.52,169.5526,8002,169.50
2023-06-162,1512,1692,128.52,162.51,107,9002,162.50
2023-06-152,1522,160.52,145.52,151745,7002,151
2023-06-142,1752,184.52,1632,170.5807,2002,170.50
2023-06-132,1752,1932,163.52,185.51,000,9002,185.50
2023-06-122,1872,197.52,158.52,175719,8002,175
2023-06-092,163.52,1852,163.52,1851,285,9002,185
2023-06-082,173.52,1772,147.52,154768,8002,154
2023-06-072,2012,205.52,1672,176.51,101,6002,176.50
2023-06-062,1822,214.52,170.52,214.5755,9002,214.50
2023-06-052,175.52,188.52,1662,188.5965,3002,188.50
2023-06-022,1072,1442,1062,144454,2002,144
2023-06-012,0882,1142,0802,106655,9002,106
2023-05-312,1052,1122,0782,0831,712,5002,083
2023-05-302,1362,1362,1102,118665,8002,118
2023-05-292,1482,1602,1412,149472,4002,149
2023-05-262,1542,1592,1402,143495,3002,143
2023-05-252,1702,1882,1562,160560,7002,160
2023-05-242,1702,1922,1612,177640,0002,177
2023-05-232,1852,1912,1592,1751,184,0002,175
2023-05-222,1722,2122,1672,201938,0002,201
2023-05-192,1672,1792,1562,1731,143,5002,173
2023-05-182,1812,1852,1552,185893,5002,185
2023-05-172,1782,1992,1552,1791,032,8002,179
2023-05-162,1142,2002,1112,2001,887,3002,200
2023-05-152,0532,0642,0392,064512,3002,064
2023-05-122,0102,0291,9972,028650,1002,028
2023-05-112,0072,0281,9992,014512,8002,014
2023-05-102,0352,0352,0162,017509,9002,017
2023-05-092,0132,0382,0052,031684,7002,031
2023-05-082,0012,0521,9962,027859,3002,027
2023-05-022,0152,0251,9811,998591,4001,998
2023-05-011,9792,0241,9742,020834,9002,020
2023-04-281,9501,9781,9491,965754,7001,965
2023-04-271,9201,9351,9061,923690,1001,923
2023-04-261,9251,9431,9231,934499,2001,934
2023-04-251,9051,9311,9031,924515,0001,924
2023-04-241,8961,9191,8911,911493,3001,911
2023-04-211,8821,8961,8701,891490,7001,891
2023-04-201,8771,8841,8511,877572,8001,877
2023-04-191,8811,8871,8741,882544,3001,882
2023-04-181,8701,8881,8691,888764,7001,888
2023-04-171,8601,8721,8561,868500,6001,868
2023-04-141,8501,8591,8461,854614,5001,854
2023-04-131,8351,8461,8331,842466,4001,842
2023-04-121,8101,8331,8081,831516,5001,831
2023-04-111,8031,8211,8001,805555,5001,805
2023-04-101,7791,7951,7701,793526,4001,793
2023-04-071,7601,7731,7531,765526,9001,765
2023-04-061,7441,7591,7291,759808,0001,759
2023-04-051,7851,7861,7461,751982,7001,751
2023-04-041,7251,7781,7251,776925,0001,776
2023-04-031,7101,7211,7021,717459,5001,717
2023-03-311,6891,7021,6861,696621,8001,696
2023-03-301,6901,7021,6781,682468,2001,682
2023-03-291,6931,7221,6891,722782,5001,722
2023-03-281,6991,7001,6751,682657,2001,682
2023-03-271,6901,6951,6791,690627,3001,690
2023-03-241,6831,6981,6741,694545,8001,694
2023-03-231,6801,6901,6751,681382,1001,681
2023-03-221,6931,6941,6781,680629,0001,680
2023-03-201,6991,7001,6721,673512,0001,673
2023-03-171,7041,7101,6941,699713,5001,699
2023-03-161,6941,7081,6771,699521,9001,699
2023-03-151,7001,7191,6931,708519,9001,708
2023-03-141,6951,7011,6711,691620,7001,691
2023-03-131,7401,7451,6981,712553,5001,712
2023-03-101,7391,7551,7391,744602,6001,744
2023-03-091,7261,7531,7261,752611,4001,752
2023-03-081,7031,7131,6961,710571,6001,710
2023-03-071,7001,7211,6991,712549,4001,712
2023-03-061,6891,6991,6791,695467,4001,695
2023-03-031,6751,6871,6681,682411,5001,682
2023-03-021,6651,6691,6561,664384,4001,664
2023-03-011,6441,6551,6441,651504,3001,651
2023-02-281,6601,6651,6441,646689,1001,646
2023-02-271,6681,6711,6571,667268,4001,667
2023-02-241,6451,6681,6451,665425,1001,665
2023-02-221,6611,6621,6381,645296,6001,645
2023-02-211,6451,6661,6411,661292,7001,661
2023-02-201,6271,6451,6241,641311,2001,641
2023-02-171,6061,6211,6051,615300,6001,615
2023-02-161,6091,6171,6041,607337,8001,607
2023-02-151,6191,6211,6051,608272,0001,608
2023-02-141,6251,6311,6101,619474,9001,619
2023-02-131,6151,6171,5951,604334,4001,604
2023-02-101,6011,6231,5981,611370,7001,611
2023-02-091,5941,6111,5941,605327,2001,605
2023-02-081,5851,6081,5841,605572,2001,605
2023-02-071,5881,6021,5881,595385,8001,595
2023-02-061,5861,5941,5801,582386,1001,582
2023-02-031,5811,5831,5651,569485,4001,569
2023-02-021,6061,6121,5961,597330,3001,597
2023-02-011,6321,6361,6051,605318,4001,605
2023-01-311,6201,6321,6181,623434,6001,623
2023-01-301,6051,6231,6041,619366,4001,619
2023-01-271,6251,6301,6061,607327,6001,607
2023-01-261,6241,6331,6201,627397,2001,627
2023-01-251,6241,6261,6091,621475,9001,621
2023-01-241,6111,6261,6091,622415,2001,622
2023-01-231,6101,6231,6011,609516,1001,609
2023-01-201,6101,6241,6031,604479,3001,604
2023-01-191,5901,6001,5851,594544,8001,594
2023-01-181,5601,5891,5571,581736,2001,581
2023-01-171,5681,5681,5491,5491,058,1001,549
2023-01-161,5731,5931,5691,573808,6001,573
2023-01-131,5681,5811,5541,5591,243,7001,559
2023-01-121,5811,5861,5731,575480,3001,575
2023-01-111,5801,5941,5751,591547,8001,591
2023-01-101,6001,6181,5881,588592,8001,588
2023-01-061,6171,6281,6101,623356,4001,623
2023-01-051,6301,6391,6021,626449,4001,626
2023-01-041,6761,6811,6391,639475,1001,639

分割・併合履歴 ： [2014-09-26]1株→4株