KabuInsight

アルフレッサ　ホールディングス

2784
プライム/卸売業/Alfresa Holdings Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,371.02,417.52,371.02,386.5-6.5-0.27%371,500
2026-03-122,445.52,455.02,373.52,393.0-91.0-3.66%266,100
2026-03-112,501.52,525.52,480.02,484.0-16.5-0.66%198,800
2026-03-102,504.52,520.52,477.52,500.5+32.5+1.32%384,400
2026-03-092,404.02,480.52,403.02,468.0-54.0-2.14%282,700
2026-03-062,510.52,533.52,490.52,522.0-30.0-1.18%251,500
2026-03-052,616.02,632.52,548.02,552.0+36.0+1.43%513,200
2026-03-042,565.52,570.02,493.52,516.0-75.5-2.91%311,900
2026-03-032,628.52,634.02,590.02,591.5-57.5-2.17%351,600
2026-03-022,632.52,656.52,621.52,649.0-30.0-1.12%395,800
2026-02-272,642.02,685.52,628.02,679.0+66.5+2.55%489,600
2026-02-262,602.02,631.02,589.52,612.5+21.0+0.81%343,700
2026-02-252,583.02,607.02,562.52,591.5-2.5-0.10%356,900
2026-02-242,575.02,611.52,553.02,594.0+61.5+2.43%386,100
2026-02-202,530.02,566.02,525.52,532.5-33.5-1.31%229,000
2026-02-192,520.52,566.02,500.52,566.0+45.5+1.81%198,400
2026-02-182,527.52,558.02,513.52,520.5+20.0+0.80%279,800
2026-02-172,515.02,515.02,490.02,500.5-3.0-0.12%219,400
2026-02-162,573.02,575.02,495.02,503.5-54.0-2.11%285,900
2026-02-132,544.52,570.02,534.52,557.5+20.0+0.79%677,800
2026-02-122,557.52,596.52,523.02,537.5-30.5-1.19%442,700
2026-02-102,573.02,583.02,425.02,568.0-8.0-0.31%567,900
2026-02-092,580.52,591.52,555.02,576.0+34.0+1.34%288,900
2026-02-062,554.02,558.02,536.02,542.0-7.0-0.27%187,100
2026-02-052,588.52,590.02,535.52,549.0+0.5+0.02%341,200
2026-02-042,523.52,570.02,516.02,548.5+19.5+0.77%294,000
2026-02-032,485.02,540.02,482.02,529.0+41.5+1.67%229,000
2026-02-022,539.02,550.02,487.52,487.5-1.5-0.06%257,300
2026-01-302,488.02,502.52,461.52,489.0+21.0+0.85%265,900
2026-01-292,450.02,481.52,423.02,468.0+4.0+0.16%249,500
2026-01-282,503.02,510.02,463.02,464.0-70.5-2.78%253,300
2026-01-272,522.52,541.52,500.52,534.5-7.0-0.28%289,000
2026-01-262,556.52,585.02,522.52,541.5-51.5-1.99%232,900
2026-01-232,575.02,597.52,571.02,593.0+25.5+0.99%202,700
2026-01-222,550.02,573.52,547.02,567.5+36.0+1.42%193,000
2026-01-212,535.02,556.02,527.52,531.5-19.5-0.76%194,300
2026-01-202,529.52,556.02,526.52,551.0+1.5+0.06%253,800
2026-01-192,540.02,567.02,529.52,549.5+9.0+0.35%155,100
2026-01-162,512.02,552.52,493.52,540.5-12.0-0.47%301,500
2026-01-152,541.52,570.02,528.52,552.5+3.5+0.14%259,500
2026-01-142,563.52,578.02,535.52,549.0-17.0-0.66%431,500
2026-01-132,550.02,568.02,534.02,566.0+43.0+1.70%327,400
2026-01-092,524.52,533.02,506.02,523.0-0.5-0.02%280,700
2026-01-082,520.02,547.02,513.52,523.5+7.0+0.28%331,500
2026-01-072,490.02,534.52,472.52,516.5+34.0+1.37%473,700
2026-01-062,452.52,489.52,452.02,482.5+23.0+0.94%317,200
2026-01-052,443.52,464.02,441.52,459.5+28.5+1.17%246,300
2025-12-302,464.02,465.02,426.52,431.0-27.0-1.10%192,400
2025-12-292,455.02,459.52,439.02,458.0+10.0+0.41%303,900
2025-12-262,459.02,463.02,437.02,448.0-9.5-0.39%133,300
2025-12-252,469.52,469.52,427.52,457.5+20.0+0.82%121,200
2025-12-242,460.02,463.02,427.52,437.5-16.0-0.65%155,000
2025-12-232,434.52,459.02,433.52,453.5+19.0+0.78%206,800
2025-12-222,465.02,465.02,411.02,434.5-6.5-0.27%240,800
2025-12-192,450.02,471.52,432.52,441.0-23.5-0.95%494,200
2025-12-182,441.52,473.52,434.52,464.5+44.5+1.84%238,700
2025-12-172,433.52,444.52,420.02,420.0-13.5-0.55%327,600
2025-12-162,470.02,470.02,432.52,433.5-16.5-0.67%207,600
2025-12-152,461.52,473.52,437.52,450.0+14.0+0.57%234,700
2025-12-122,444.52,444.52,414.02,436.0+22.0+0.91%349,500
2025-12-112,458.52,459.52,412.52,414.0-14.0-0.58%411,800
2025-12-102,409.52,436.52,405.52,428.0+20.0+0.83%261,000
2025-12-092,379.02,408.02,365.02,408.0+28.0+1.18%310,700
2025-12-082,350.02,390.02,335.52,380.0+60.0+2.59%356,500
2025-12-052,344.52,360.02,320.02,320.0-46.0-1.94%313,900
2025-12-042,328.52,374.52,319.02,366.0+7.0+0.30%418,500
2025-12-032,348.02,361.52,338.52,359.0-1.5-0.06%321,600
2025-12-022,338.02,375.52,326.52,360.5+12.5+0.53%302,000
2025-12-012,358.52,367.02,334.52,348.0-15.0-0.63%439,100
2025-11-282,352.02,372.02,346.52,363.0+11.0+0.47%249,100
2025-11-272,380.02,394.52,341.02,352.0-46.0-1.92%310,100
2025-11-262,375.02,403.52,370.02,398.0+36.5+1.55%360,100
2025-11-252,338.52,375.02,322.02,361.5+46.5+2.01%451,500
2025-11-212,300.02,327.02,278.02,315.0+40.0+1.76%549,500
2025-11-202,279.02,296.52,262.02,275.0+3.5+0.15%259,400
2025-11-192,273.52,301.02,264.02,271.5-13.5-0.59%354,700
2025-11-182,301.02,304.52,273.02,285.0-27.0-1.17%325,200
2025-11-172,315.02,330.02,301.02,312.0-8.5-0.37%332,400
2025-11-142,302.02,320.52,292.52,320.5+21.5+0.94%334,200
2025-11-132,309.52,312.02,285.02,299.0+25.5+1.12%292,800
2025-11-122,267.52,303.52,243.02,273.5+23.0+1.02%362,000
2025-11-112,282.52,290.02,246.52,250.5-29.0-1.27%240,700
2025-11-102,270.02,282.52,244.02,279.5+18.0+0.80%321,800
2025-11-072,243.52,268.02,217.02,261.5+59.5+2.70%444,700
2025-11-062,165.52,244.02,155.02,202.0+32.0+1.47%586,400
2025-11-052,185.02,200.02,155.02,170.0-7.5-0.34%423,800
2025-11-042,161.02,184.52,148.52,177.5+1.0+0.05%374,100
2025-10-312,169.52,183.52,161.52,176.5+34.0+1.59%462,700
2025-10-302,130.52,166.02,110.02,142.5+20.5+0.97%1,430,500
2025-10-292,156.02,167.52,110.02,122.0-34.5-1.60%346,200
2025-10-282,191.02,199.02,156.52,156.5-59.5-2.69%401,000
2025-10-272,187.52,219.02,172.52,216.0+45.5+2.10%276,000
2025-10-242,184.02,184.52,165.02,170.5-14.0-0.64%239,300
2025-10-232,165.52,184.52,162.52,184.5+13.0+0.60%244,200
2025-10-222,150.02,182.52,150.02,171.5+19.0+0.88%342,300
2025-10-212,169.02,173.52,149.02,152.5-16.5-0.76%193,100
2025-10-202,185.02,189.52,160.02,169.0+17.0+0.79%202,800
2025-10-172,152.52,160.02,148.52,152.0+4.5+0.21%262,400
2025-10-162,160.02,167.02,131.52,147.5+9.0+0.42%278,100
2025-10-152,144.02,157.52,134.52,138.5+21.5+1.02%503,100
2025-10-142,079.02,140.02,070.02,117.0-2.0-0.09%472,700
2025-10-102,123.52,145.02,118.02,119.0-20.5-0.96%445,900
2025-10-092,114.02,139.52,109.52,139.5+19.0+0.90%352,300
2025-10-082,160.52,169.52,120.52,120.5-23.5-1.10%303,400
2025-10-072,121.02,158.52,121.02,144.0+34.5+1.64%324,800
2025-10-062,142.52,146.02,109.52,109.5+17.0+0.81%370,800
2025-10-032,072.52,102.02,066.02,092.5+9.5+0.46%282,500
2025-10-022,103.02,114.02,055.02,083.0-15.5-0.74%282,200
2025-10-012,100.02,107.52,084.02,098.5-18.0-0.85%386,500
2025-09-302,125.52,133.02,105.02,116.5-18.5-0.87%399,800
2025-09-292,145.52,149.52,121.02,135.0-39.5-1.82%344,300
2025-09-262,167.02,188.02,162.52,174.5+7.5+0.35%422,900
2025-09-252,181.02,189.02,153.52,167.0-10.0-0.46%459,900
2025-09-242,201.02,202.02,177.02,177.0-13.0-0.59%278,400
2025-09-222,200.52,215.52,183.02,190.0+4.5+0.21%365,100
2025-09-192,248.52,265.52,185.52,185.5-63.0-2.80%1,356,400
2025-09-182,245.52,250.02,208.52,248.5+18.0+0.81%288,600
2025-09-172,259.52,265.52,230.52,230.5-55.0-2.41%292,900
2025-09-162,269.02,287.02,257.52,285.5-2.5-0.11%351,200
2025-09-122,300.02,307.52,280.02,288.0——415,000

直近120営業日分を表示