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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 372 | 375 | 368 | 372 | -3 | -0.8% | 18,900 |
| 2022/07/29 | 382 | 390 | 368 | 375 | -4 | -1.1% | 128,500 |
| 2022/07/28 | 374 | 451 | 370 | 379 | +6 | +1.6% | 950,900 |
| 2022/07/27 | 373 | 380 | 370 | 373 | ±0 | ±0% | 3,700 |
| 2022/07/26 | 376 | 380 | 372 | 373 | -3 | -0.8% | 3,000 |
| 2022/07/25 | 376 | 378 | 374 | 376 | -1 | -0.3% | 3,900 |
| 2022/07/22 | 376 | 388 | 375 | 377 | +6 | +1.6% | 8,800 |
| 2022/07/21 | 373 | 376 | 371 | 371 | -2 | -0.5% | 5,900 |
| 2022/07/20 | 368 | 374 | 368 | 373 | +7 | +1.9% | 7,500 |
| 2022/07/19 | 370 | 371 | 365 | 366 | -2 | -0.5% | 3,500 |
| 2022/07/15 | 366 | 368 | 362 | 368 | +2 | +0.5% | 4,000 |
| 2022/07/14 | 362 | 368 | 361 | 366 | +5 | +1.4% | 8,500 |
| 2022/07/13 | 363 | 367 | 360 | 361 | -2 | -0.6% | 8,500 |
| 2022/07/12 | 368 | 370 | 363 | 363 | -4 | -1.1% | 6,400 |
| 2022/07/11 | 366 | 372 | 365 | 367 | ±0 | ±0% | 7,400 |
| 2022/07/08 | 372 | 372 | 366 | 367 | -3 | -0.8% | 4,300 |
| 2022/07/07 | 374 | 374 | 366 | 370 | -4 | -1.1% | 4,800 |
| 2022/07/06 | 369 | 374 | 366 | 374 | +1 | +0.3% | 4,800 |
| 2022/07/05 | 371 | 373 | 367 | 373 | +6 | +1.6% | 3,600 |
| 2022/07/04 | 373 | 374 | 365 | 367 | +2 | +0.5% | 8,500 |
| 2022/07/01 | 373 | 375 | 363 | 365 | -7 | -1.9% | 21,800 |
| 2022/06/30 | 370 | 377 | 370 | 372 | -3 | -0.8% | 13,200 |
| 2022/06/29 | 374 | 376 | 364 | 375 | +2 | +0.5% | 10,800 |
| 2022/06/28 | 373 | 378 | 372 | 373 | ±0 | ±0% | 10,900 |
| 2022/06/27 | 376 | 376 | 358 | 373 | +2 | +0.5% | 25,900 |
| 2022/06/24 | 375 | 381 | 370 | 371 | -1 | -0.3% | 28,700 |
| 2022/06/23 | 372 | 386 | 370 | 372 | -4 | -1.1% | 44,500 |
| 2022/06/22 | 394 | 402 | 375 | 376 | -28 | -6.9% | 78,100 |
| 2022/06/21 | 386 | 404 | 375 | 404 | -6 | -1.5% | 212,900 |
| 2022/06/20 | 440 | 488 | 401 | 410 | +2 | +0.5% | 817,100 |
| 2022/06/17 | 411 | 411 | 408 | 408 | -3 | -0.7% | 4,200 |
| 2022/06/16 | 411 | 417 | 410 | 411 | -6 | -1.4% | 2,800 |
| 2022/06/15 | 413 | 417 | 412 | 417 | -5 | -1.2% | 1,300 |
| 2022/06/14 | 411 | 422 | 409 | 422 | ±0 | ±0% | 4,500 |
| 2022/06/13 | 421 | 422 | 415 | 422 | +2 | +0.5% | 5,500 |
| 2022/06/10 | 420 | 434 | 419 | 420 | -4 | -0.9% | 10,600 |
| 2022/06/09 | 423 | 426 | 422 | 424 | +2 | +0.5% | 1,700 |
| 2022/06/08 | 419 | 424 | 416 | 422 | +3 | +0.7% | 7,700 |
| 2022/06/07 | 421 | 422 | 418 | 419 | -2 | -0.5% | 3,400 |
| 2022/06/06 | 423 | 423 | 421 | 421 | -2 | -0.5% | 1,700 |
| 2022/06/03 | 417 | 424 | 417 | 423 | +1 | +0.2% | 2,100 |
| 2022/06/02 | 417 | 422 | 415 | 422 | +2 | +0.5% | 2,400 |
| 2022/06/01 | 422 | 423 | 420 | 420 | ±0 | ±0% | 3,000 |
| 2022/05/31 | 418 | 420 | 414 | 420 | +7 | +1.7% | 4,500 |
| 2022/05/30 | 412 | 422 | 410 | 413 | +3 | +0.7% | 2,800 |
| 2022/05/27 | 409 | 410 | 409 | 410 | +1 | +0.2% | 500 |
| 2022/05/26 | 405 | 409 | 405 | 409 | +5 | +1.2% | 2,200 |
| 2022/05/25 | 415 | 415 | 402 | 404 | -8 | -1.9% | 4,300 |
| 2022/05/24 | 414 | 421 | 412 | 412 | -18 | -4.2% | 7,500 |
| 2022/05/23 | 417 | 430 | 410 | 430 | +18 | +4.4% | 5,500 |
751～
800
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
