アルファクス・フード・システムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 212 | 225 | 180 | 184 | -20 | -9.8% | 650,900 |
| 2025/08/21 | 206 | 243 | 201 | 204 | +4 | +2% | 987,600 |
| 2025/08/20 | 224 | 266 | 185 | 200 | -24 | -10.7% | 1,640,200 |
| 2025/08/19 | 184 | 230 | 184 | 224 | +40 | +21.7% | 2,101,800 |
| 2025/08/18 | 152 | 189 | 151 | 184 | +42 | +29.6% | 1,559,900 |
| 2025/08/15 | 150 | 154 | 140 | 142 | -18 | -11.3% | 414,200 |
| 2025/08/14 | 186 | 221 | 153 | 160 | -22 | -12.1% | 1,823,200 |
| 2025/08/13 | 141 | 182 | 141 | 182 | +50 | +37.9% | 2,887,400 |
| 2025/08/12 | 107 | 149 | 107 | 132 | +30 | +29.4% | 3,269,500 |
| 2025/08/08 | 103 | 114 | 93 | 102 | -11 | -9.7% | 1,308,700 |
| 2025/08/07 | 113 | 121 | 113 | 113 | -50 | -30.7% | 849,400 |
| 2025/08/06 | 163 | 163 | 163 | 163 | -80 | -32.9% | 97,400 |
| 2025/08/05 | 252 | 252 | 243 | 243 | -5 | -2% | 150,600 |
| 2025/08/04 | 248 | 250 | 248 | 248 | -3 | -1.2% | 82,000 |
| 2025/08/01 | 251 | 254 | 248 | 251 | -3 | -1.2% | 104,800 |
| 2025/07/31 | 263 | 263 | 252 | 254 | -9 | -3.4% | 73,100 |
| 2025/07/30 | 269 | 269 | 258 | 263 | -2 | -0.8% | 76,300 |
| 2025/07/29 | 284 | 284 | 252 | 265 | -20 | -7% | 150,400 |
| 2025/07/28 | 256 | 285 | 250 | 285 | +29 | +11.3% | 247,000 |
| 2025/07/25 | 256 | 267 | 256 | 256 | -80 | -23.8% | 295,200 |
| 2025/07/24 | 335 | 338 | 333 | 336 | +1 | +0.3% | 7,900 |
| 2025/07/23 | 337 | 338 | 332 | 335 | -1 | -0.3% | 15,700 |
| 2025/07/22 | 329 | 341 | 327 | 336 | +7 | +2.1% | 33,800 |
| 2025/07/18 | 332 | 333 | 328 | 329 | -3 | -0.9% | 8,500 |
| 2025/07/17 | 327 | 335 | 327 | 332 | +6 | +1.8% | 15,300 |
| 2025/07/16 | 329 | 329 | 326 | 326 | -3 | -0.9% | 5,100 |
| 2025/07/15 | 331 | 339 | 327 | 329 | -2 | -0.6% | 6,100 |
| 2025/07/14 | 336 | 336 | 328 | 331 | -3 | -0.9% | 5,700 |
| 2025/07/11 | 331 | 336 | 331 | 334 | ±0 | ±0% | 6,100 |
| 2025/07/10 | 334 | 335 | 331 | 334 | -2 | -0.6% | 11,200 |
| 2025/07/09 | 337 | 347 | 334 | 336 | ±0 | ±0% | 45,200 |
| 2025/07/08 | 327 | 340 | 327 | 336 | +8 | +2.4% | 18,300 |
| 2025/07/07 | 321 | 337 | 320 | 328 | +10 | +3.1% | 15,700 |
| 2025/07/04 | 320 | 321 | 318 | 318 | ±0 | ±0% | 4,300 |
| 2025/07/03 | 319 | 319 | 318 | 318 | -1 | -0.3% | 13,900 |
| 2025/07/02 | 317 | 321 | 317 | 319 | +1 | +0.3% | 12,500 |
| 2025/07/01 | 321 | 321 | 318 | 318 | +2 | +0.6% | 3,500 |
| 2025/06/30 | 315 | 320 | 314 | 316 | +1 | +0.3% | 10,300 |
| 2025/06/27 | 317 | 320 | 314 | 315 | -2 | -0.6% | 9,600 |
| 2025/06/26 | 317 | 326 | 315 | 317 | ±0 | ±0% | 9,300 |
| 2025/06/25 | 319 | 320 | 317 | 317 | -2 | -0.6% | 2,100 |
| 2025/06/24 | 319 | 322 | 319 | 319 | ±0 | ±0% | 2,200 |
| 2025/06/23 | 321 | 322 | 319 | 319 | ±0 | ±0% | 1,800 |
| 2025/06/20 | 319 | 319 | 318 | 319 | ±0 | ±0% | 1,500 |
| 2025/06/19 | 322 | 322 | 318 | 319 | ±0 | ±0% | 4,400 |
| 2025/06/18 | 322 | 322 | 316 | 319 | -2 | -0.6% | 7,500 |
| 2025/06/17 | 319 | 321 | 318 | 321 | +3 | +0.9% | 4,600 |
| 2025/06/16 | 319 | 320 | 316 | 318 | -1 | -0.3% | 9,500 |
| 2025/06/13 | 320 | 322 | 319 | 319 | -2 | -0.6% | 3,500 |
| 2025/06/12 | 321 | 321 | 320 | 321 | +1 | +0.3% | 3,800 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「アルファクスＦＳ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
