Alfresa Holdings Corporation 2784
TSE · Japan · Vertriebsdienstleistungen
¥2.220,50-50,00 (-2,20 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.220,50 | -2,20 % | ¥2.249,00 | ¥2.254,00 | ¥2.220,50 | 502,90K |
| 2026-10-01 | ¥2.270,50 | -0,24 % | ¥2.265,50 | ¥2.279,00 | ¥2.252,50 | 593,40K |
| 2026-09-30 | ¥2.276,00 | -0,22 % | ¥2.269,00 | ¥2.290,00 | ¥2.243,50 | 516,70K |
| 2026-09-29 | ¥2.281,00 | -2,77 % | ¥2.310,50 | ¥2.313,50 | ¥2.278,00 | 560,70K |
| 2026-09-28 | ¥2.346,00 | -1,74 % | ¥2.393,00 | ¥2.393,00 | ¥2.346,00 | 476,10K |
| 2026-09-25 | ¥2.387,50 | +0,15 % | ¥2.387,00 | ¥2.410,00 | ¥2.379,00 | 458,10K |
| 2026-09-24 | ¥2.384,00 | +1,32 % | ¥2.342,50 | ¥2.393,00 | ¥2.342,00 | 626,40K |
| 2026-09-18 | ¥2.353,00 | -1,24 % | ¥2.377,50 | ¥2.384,50 | ¥2.342,50 | 1,00M |
| 2026-09-17 | ¥2.382,50 | +2,39 % | ¥2.330,50 | ¥2.389,00 | ¥2.327,00 | 491,00K |
| 2026-09-16 | ¥2.327,00 | -0,41 % | ¥2.327,00 | ¥2.353,50 | ¥2.324,50 | 338,30K |
| 2026-09-15 | ¥2.336,50 | -0,19 % | ¥2.350,00 | ¥2.364,00 | ¥2.328,00 | 359,00K |
| 2026-09-14 | ¥2.341,00 | +2,00 % | ¥2.314,50 | ¥2.341,00 | ¥2.312,00 | 288,20K |
| 2026-09-11 | ¥2.295,00 | 0,00 % | ¥2.276,50 | ¥2.309,50 | ¥2.274,50 | 471,00K |
| 2026-09-10 | ¥2.295,00 | +0,13 % | ¥2.292,00 | ¥2.306,00 | ¥2.292,00 | 294,10K |
| 2026-09-09 | ¥2.292,00 | +0,33 % | ¥2.264,00 | ¥2.301,50 | ¥2.262,00 | 355,10K |
| 2026-09-08 | ¥2.284,50 | -0,28 % | ¥2.284,50 | ¥2.292,50 | ¥2.267,50 | 583,80K |
| 2026-09-07 | ¥2.291,00 | -0,76 % | ¥2.288,00 | ¥2.320,50 | ¥2.281,00 | 274,70K |
| 2026-09-04 | ¥2.308,50 | -0,84 % | ¥2.317,00 | ¥2.325,50 | ¥2.302,00 | 314,70K |
| 2026-09-03 | ¥2.328,00 | -0,11 % | ¥2.331,00 | ¥2.349,00 | ¥2.318,00 | 274,90K |
| 2026-09-02 | ¥2.330,50 | -0,06 % | ¥2.327,00 | ¥2.349,00 | ¥2.315,50 | 564,60K |
| 2026-09-01 | ¥2.332,00 | +0,78 % | ¥2.314,00 | ¥2.351,50 | ¥2.310,50 | 403,40K |
| 2026-08-31 | ¥2.314,00 | 0,00 % | ¥2.314,00 | ¥2.328,00 | ¥2.309,00 | 484,30K |
| 2026-08-28 | ¥2.314,00 | +1,00 % | ¥2.291,00 | ¥2.314,50 | ¥2.291,00 | 391,90K |
| 2026-08-27 | ¥2.291,00 | -1,48 % | ¥2.307,00 | ¥2.334,50 | ¥2.291,00 | 458,40K |
| 2026-08-26 | ¥2.325,50 | +0,28 % | ¥2.319,00 | ¥2.334,50 | ¥2.316,50 | 293,80K |
| 2026-08-25 | ¥2.319,00 | +0,02 % | ¥2.335,00 | ¥2.342,50 | ¥2.319,00 | 325,20K |
| 2026-08-24 | ¥2.318,50 | -0,79 % | ¥2.337,00 | ¥2.351,00 | ¥2.311,50 | 299,90K |
| 2026-08-21 | ¥2.337,00 | +0,73 % | ¥2.334,00 | ¥2.351,00 | ¥2.326,00 | 400,60K |
| 2026-08-20 | ¥2.320,00 | +0,39 % | ¥2.330,00 | ¥2.340,50 | ¥2.310,00 | 310,00K |
| 2026-08-19 | ¥2.311,00 | +0,96 % | ¥2.302,50 | ¥2.313,00 | ¥2.275,00 | 460,10K |
| 2026-08-18 | ¥2.289,00 | +1,73 % | ¥2.260,00 | ¥2.294,50 | ¥2.252,50 | 645,10K |
| 2026-08-17 | ¥2.250,00 | 0,00 % | ¥2.251,00 | ¥2.263,50 | ¥2.245,00 | 342,30K |
| 2026-08-14 | ¥2.250,00 | +0,85 % | ¥2.226,00 | ¥2.252,00 | ¥2.221,50 | 457,10K |
| 2026-08-13 | ¥2.231,00 | +0,77 % | ¥2.214,50 | ¥2.236,00 | ¥2.210,50 | 613,00K |
| 2026-08-12 | ¥2.214,00 | +0,75 % | ¥2.223,50 | ¥2.225,00 | ¥2.200,00 | 508,90K |
| 2026-08-10 | ¥2.197,50 | -0,11 % | ¥2.211,00 | ¥2.211,00 | ¥2.175,50 | 522,60K |
| 2026-08-07 | ¥2.200,00 | +0,11 % | ¥2.172,50 | ¥2.215,00 | ¥2.172,50 | 565,70K |
| 2026-08-06 | ¥2.197,50 | +2,66 % | ¥2.146,00 | ¥2.219,00 | ¥2.131,50 | 785,70K |
| 2026-08-05 | ¥2.140,50 | -5,16 % | ¥2.241,00 | ¥2.254,50 | ¥2.140,50 | 1,54M |
| 2026-08-04 | ¥2.257,00 | -0,73 % | ¥2.263,00 | ¥2.270,00 | ¥2.240,00 | 527,10K |
| 2026-08-03 | ¥2.273,50 | -1,98 % | ¥2.314,50 | ¥2.317,00 | ¥2.247,00 | 571,80K |
| 2026-07-31 | ¥2.319,50 | -2,83 % | ¥2.337,00 | ¥2.361,00 | ¥2.315,00 | 740,50K |
| 2026-07-30 | ¥2.387,00 | -2,87 % | ¥2.446,00 | ¥2.475,00 | ¥2.377,00 | 458,70K |
| 2026-07-29 | ¥2.457,50 | +1,80 % | ¥2.450,00 | ¥2.475,00 | ¥2.407,50 | 557,60K |
| 2026-07-28 | ¥2.414,00 | +0,21 % | ¥2.430,50 | ¥2.432,00 | ¥2.403,00 | 470,20K |
| 2026-07-27 | ¥2.409,00 | +2,55 % | ¥2.379,00 | ¥2.409,00 | ¥2.373,00 | 617,40K |
| 2026-07-24 | ¥2.349,00 | +1,36 % | ¥2.303,00 | ¥2.351,50 | ¥2.298,50 | 413,60K |
| 2026-07-23 | ¥2.317,50 | -0,58 % | ¥2.308,00 | ¥2.323,50 | ¥2.295,00 | 378,80K |
| 2026-07-22 | ¥2.331,00 | -0,26 % | ¥2.327,50 | ¥2.346,50 | ¥2.306,50 | 398,40K |
| 2026-07-21 | ¥2.337,00 | +0,78 % | ¥2.337,00 | ¥2.341,50 | ¥2.318,50 | 431,50K |
| 2026-07-17 | ¥2.319,00 | +0,80 % | ¥2.306,00 | ¥2.339,50 | ¥2.304,50 | 452,30K |
| 2026-07-16 | ¥2.300,50 | +0,61 % | ¥2.290,00 | ¥2.318,00 | ¥2.287,00 | 541,50K |
| 2026-07-15 | ¥2.286,50 | +2,72 % | ¥2.248,00 | ¥2.289,00 | ¥2.237,00 | 762,60K |
| 2026-07-14 | ¥2.226,00 | +0,77 % | ¥2.230,00 | ¥2.248,00 | ¥2.210,50 | 459,00K |
| 2026-07-13 | ¥2.209,00 | +0,34 % | ¥2.219,00 | ¥2.221,50 | ¥2.188,50 | 368,90K |
| 2026-07-10 | ¥2.201,50 | -1,10 % | ¥2.237,00 | ¥2.238,00 | ¥2.189,00 | 715,90K |
| 2026-07-09 | ¥2.226,00 | -0,20 % | ¥2.225,00 | ¥2.238,00 | ¥2.208,50 | 426,80K |
| 2026-07-08 | ¥2.230,50 | +0,93 % | ¥2.228,00 | ¥2.246,50 | ¥2.213,00 | 510,20K |
| 2026-07-07 | ¥2.210,00 | +0,18 % | ¥2.206,00 | ¥2.229,00 | ¥2.202,50 | 348,90K |
| 2026-07-06 | ¥2.206,00 | +1,29 % | ¥2.189,00 | ¥2.207,50 | ¥2.182,00 | 330,90K |
| 2026-07-03 | ¥2.178,00 | +0,48 % | ¥2.207,00 | ¥2.207,00 | ¥2.168,50 | 450,40K |
| 2026-07-02 | ¥2.167,50 | +0,67 % | ¥2.190,00 | ¥2.196,00 | ¥2.160,50 | 393,50K |
| 2026-07-01 | ¥2.153,00 | -0,97 % | ¥2.174,00 | ¥2.180,00 | ¥2.144,50 | 428,00K |
| 2026-06-30 | ¥2.174,00 | -1,09 % | ¥2.200,00 | ¥2.211,00 | ¥2.173,50 | 620,60K |
| 2026-06-29 | ¥2.198,00 | +0,94 % | ¥2.190,00 | ¥2.207,00 | ¥2.178,00 | 511,60K |
| 2026-06-26 | ¥2.177,50 | +0,21 % | ¥2.190,00 | ¥2.195,00 | ¥2.167,00 | 362,60K |
| 2026-06-25 | ¥2.173,00 | -0,80 % | ¥2.210,00 | ¥2.210,00 | ¥2.173,00 | 302,50K |
| 2026-06-24 | ¥2.190,50 | +0,44 % | ¥2.184,00 | ¥2.203,00 | ¥2.181,50 | 382,00K |
| 2026-06-23 | ¥2.181,00 | -0,18 % | ¥2.185,00 | ¥2.192,00 | ¥2.173,00 | 415,40K |
| 2026-06-22 | ¥2.185,00 | +0,02 % | ¥2.177,50 | ¥2.190,00 | ¥2.168,00 | 394,80K |
| 2026-06-19 | ¥2.184,50 | +0,74 % | ¥2.169,00 | ¥2.195,00 | ¥2.166,50 | 771,70K |
| 2026-06-18 | ¥2.168,50 | -0,62 % | ¥2.180,50 | ¥2.188,50 | ¥2.163,00 | 575,70K |
| 2026-06-17 | ¥2.182,00 | -0,66 % | ¥2.210,00 | ¥2.219,00 | ¥2.182,00 | 476,70K |
| 2026-06-16 | ¥2.196,50 | -0,16 % | ¥2.189,00 | ¥2.205,00 | ¥2.177,00 | 459,80K |
| 2026-06-15 | ¥2.200,00 | -0,25 % | ¥2.204,50 | ¥2.219,50 | ¥2.195,00 | 425,90K |
| 2026-06-12 | ¥2.205,50 | +0,39 % | ¥2.204,00 | ¥2.216,00 | ¥2.190,50 | 612,00K |
| 2026-06-11 | ¥2.197,00 | -0,09 % | ¥2.220,00 | ¥2.221,00 | ¥2.197,00 | 520,70K |
| 2026-06-10 | ¥2.199,00 | -0,50 % | ¥2.211,00 | ¥2.223,50 | ¥2.190,00 | 619,20K |
| 2026-06-09 | ¥2.210,00 | 0,00 % | ¥2.223,00 | ¥2.225,00 | ¥2.203,50 | 358,80K |
| 2026-06-08 | ¥2.210,00 | +0,45 % | ¥2.200,00 | ¥2.219,50 | ¥2.199,00 | 443,50K |
| 2026-06-05 | ¥2.200,00 | 0,00 % | ¥2.240,00 | ¥2.242,50 | ¥2.194,00 | 409,10K |
| 2026-06-04 | ¥2.200,00 | +0,23 % | ¥2.200,00 | ¥2.214,50 | ¥2.189,00 | 510,40K |
| 2026-06-03 | ¥2.195,00 | +1,29 % | ¥2.173,00 | ¥2.195,00 | ¥2.156,00 | 609,80K |
| 2026-06-02 | ¥2.167,00 | +0,18 % | ¥2.147,00 | ¥2.175,00 | ¥2.135,00 | 668,20K |
| 2026-06-01 | ¥2.163,00 | -3,22 % | ¥2.227,00 | ¥2.235,00 | ¥2.159,00 | 524,70K |
| 2026-05-29 | ¥2.235,00 | +1,18 % | ¥2.232,00 | ¥2.270,00 | ¥2.223,00 | 640,10K |
| 2026-05-28 | ¥2.209,00 | +0,41 % | ¥2.224,00 | ¥2.260,00 | ¥2.197,50 | 644,60K |
| 2026-05-27 | ¥2.200,00 | +2,28 % | ¥2.168,00 | ¥2.215,00 | ¥2.161,00 | 870,80K |
| 2026-05-26 | ¥2.151,00 | +0,54 % | ¥2.141,00 | ¥2.168,00 | ¥2.120,50 | 551,60K |
| 2026-05-25 | ¥2.139,50 | -2,77 % | ¥2.222,50 | ¥2.222,50 | ¥2.106,50 | 464,90K |