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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 269 | 277 | 265 | 277 | +12 | +4.5% | 58,100 |
| 2022/12/26 | 278 | 278 | 264 | 265 | -15 | -5.4% | 62,500 |
| 2022/12/23 | 281 | 283 | 277 | 280 | -3 | -1.1% | 23,300 |
| 2022/12/22 | 288 | 289 | 282 | 283 | -9 | -3.1% | 34,200 |
| 2022/12/21 | 294 | 294 | 288 | 292 | -1 | -0.3% | 27,700 |
| 2022/12/20 | 298 | 302 | 286 | 293 | -6 | -2% | 38,900 |
| 2022/12/19 | 305 | 305 | 299 | 299 | -6 | -2% | 14,800 |
| 2022/12/16 | 301 | 307 | 298 | 305 | -1 | -0.3% | 40,300 |
| 2022/12/15 | 304 | 308 | 304 | 306 | +5 | +1.7% | 12,100 |
| 2022/12/14 | 314 | 314 | 301 | 301 | -9 | -2.9% | 19,300 |
| 2022/12/13 | 313 | 313 | 308 | 310 | ±0 | ±0% | 11,100 |
| 2022/12/12 | 312 | 313 | 310 | 310 | -3 | -1% | 13,300 |
| 2022/12/09 | 308 | 313 | 303 | 313 | +5 | +1.6% | 26,900 |
| 2022/12/08 | 309 | 311 | 296 | 308 | -4 | -1.3% | 74,800 |
| 2022/12/07 | 320 | 320 | 309 | 312 | -7 | -2.2% | 79,200 |
| 2022/12/06 | 343 | 343 | 316 | 319 | -27 | -7.8% | 201,900 |
| 2022/12/05 | 346 | 346 | 334 | 346 | +8 | +2.4% | 29,500 |
| 2022/12/02 | 349 | 349 | 335 | 338 | -5 | -1.5% | 28,500 |
| 2022/12/01 | 360 | 360 | 342 | 343 | -11 | -3.1% | 61,900 |
| 2022/11/30 | 378 | 392 | 353 | 354 | +15 | +4.4% | 614,200 |
| 2022/11/29 | 346 | 346 | 338 | 339 | -6 | -1.7% | 12,600 |
| 2022/11/28 | 343 | 346 | 342 | 345 | +2 | +0.6% | 8,800 |
| 2022/11/25 | 345 | 345 | 341 | 343 | +2 | +0.6% | 11,000 |
| 2022/11/24 | 340 | 342 | 340 | 341 | +4 | +1.2% | 9,200 |
| 2022/11/22 | 342 | 345 | 336 | 337 | -5 | -1.5% | 29,300 |
| 2022/11/21 | 335 | 345 | 329 | 342 | +8 | +2.4% | 72,900 |
| 2022/11/18 | 330 | 338 | 326 | 334 | +4 | +1.2% | 68,900 |
| 2022/11/17 | 336 | 337 | 325 | 330 | ±0 | ±0% | 108,500 |
| 2022/11/16 | 352 | 358 | 330 | 330 | -21 | -6% | 219,200 |
| 2022/11/15 | 360 | 371 | 351 | 351 | -10 | -2.8% | 221,600 |
| 2022/11/14 | 369 | 374 | 357 | 361 | ±0 | ±0% | 191,100 |
| 2022/11/11 | 377 | 380 | 361 | 361 | -4 | -1.1% | 143,800 |
| 2022/11/10 | 361 | 373 | 359 | 365 | +1 | +0.3% | 137,100 |
| 2022/11/09 | 361 | 373 | 356 | 364 | +3 | +0.8% | 136,800 |
| 2022/11/08 | 367 | 382 | 356 | 361 | -4 | -1.1% | 189,000 |
| 2022/11/07 | 375 | 391 | 365 | 365 | -10 | -2.7% | 113,000 |
| 2022/11/04 | 383 | 389 | 373 | 375 | -8 | -2.1% | 70,800 |
| 2022/11/02 | 388 | 403 | 381 | 383 | -5 | -1.3% | 104,800 |
| 2022/11/01 | 397 | 408 | 383 | 388 | -4 | -1% | 120,800 |
| 2022/10/31 | 404 | 436 | 392 | 392 | -33 | -7.8% | 283,100 |
| 2022/10/28 | 405 | 430 | 401 | 425 | +7 | +1.7% | 160,900 |
| 2022/10/27 | 408 | 420 | 401 | 418 | +2 | +0.5% | 180,700 |
| 2022/10/26 | 442 | 460 | 399 | 416 | -28 | -6.3% | 916,400 |
| 2022/10/25 | 469 | 499 | 434 | 444 | -36 | -7.5% | 3,143,500 |
| 2022/10/24 | 400 | 480 | 376 | 480 | +80 | +20% | 642,800 |
| 2022/10/21 | 391 | 410 | 369 | 400 | -9 | -2.2% | 950,000 |
| 2022/10/20 | 365 | 431 | 354 | 409 | +58 | +16.5% | 2,865,700 |
| 2022/10/19 | 351 | 363 | 345 | 351 | ±0 | ±0% | 28,000 |
| 2022/10/18 | 352 | 354 | 347 | 351 | -9 | -2.5% | 7,100 |
| 2022/10/17 | 350 | 360 | 350 | 360 | +10 | +2.9% | 4,100 |
651～
700
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
