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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 411 | 416 | 405 | 412 | -7 | -1.7% | 4,000 |
| 2022/05/19 | 413 | 419 | 393 | 419 | -2 | -0.5% | 18,000 |
| 2022/05/18 | 419 | 428 | 417 | 421 | -9 | -2.1% | 9,600 |
| 2022/05/17 | 427 | 435 | 416 | 430 | -5 | -1.1% | 5,800 |
| 2022/05/16 | 424 | 437 | 424 | 435 | -5 | -1.1% | 5,700 |
| 2022/05/13 | 440 | 440 | 430 | 440 | -3 | -0.7% | 6,600 |
| 2022/05/12 | 446 | 452 | 442 | 443 | -10 | -2.2% | 4,000 |
| 2022/05/11 | 454 | 470 | 451 | 453 | -1 | -0.2% | 2,900 |
| 2022/05/10 | 450 | 465 | 447 | 454 | -1 | -0.2% | 2,400 |
| 2022/05/09 | 460 | 465 | 455 | 455 | -5 | -1.1% | 2,500 |
| 2022/05/06 | 449 | 460 | 449 | 460 | +14 | +3.1% | 2,700 |
| 2022/05/02 | 439 | 450 | 439 | 446 | -9 | -2% | 7,500 |
| 2022/04/28 | 460 | 466 | 445 | 455 | ±0 | ±0% | 4,800 |
| 2022/04/27 | 466 | 475 | 455 | 455 | -27 | -5.6% | 7,500 |
| 2022/04/26 | 470 | 482 | 460 | 482 | +2 | +0.4% | 6,500 |
| 2022/04/25 | 472 | 488 | 469 | 480 | -10 | -2% | 1,700 |
| 2022/04/22 | 490 | 490 | 489 | 490 | -8 | -1.6% | 500 |
| 2022/04/21 | 487 | 499 | 487 | 498 | +8 | +1.6% | 1,200 |
| 2022/04/20 | 484 | 502 | 481 | 490 | -2 | -0.4% | 6,600 |
| 2022/04/19 | 492 | 493 | 492 | 492 | ±0 | ±0% | 1,100 |
| 2022/04/18 | 497 | 497 | 481 | 492 | -5 | -1% | 3,800 |
| 2022/04/15 | 497 | 497 | 496 | 497 | +1 | +0.2% | 1,200 |
| 2022/04/14 | 498 | 498 | 494 | 496 | -2 | -0.4% | 2,100 |
| 2022/04/13 | 499 | 510 | 498 | 498 | ±0 | ±0% | 2,900 |
| 2022/04/12 | 507 | 507 | 498 | 498 | -2 | -0.4% | 1,800 |
| 2022/04/11 | 505 | 505 | 497 | 500 | -2 | -0.4% | 1,700 |
| 2022/04/08 | 500 | 506 | 500 | 502 | +1 | +0.2% | 700 |
| 2022/04/07 | 500 | 504 | 497 | 501 | -5 | -1% | 1,200 |
| 2022/04/06 | 506 | 506 | 501 | 506 | ±0 | ±0% | 2,700 |
| 2022/04/05 | 503 | 507 | 503 | 506 | +3 | +0.6% | 3,800 |
| 2022/04/04 | 502 | 506 | 502 | 503 | +1 | +0.2% | 2,100 |
| 2022/04/01 | 509 | 509 | 500 | 502 | +1 | +0.2% | 1,400 |
| 2022/03/31 | 500 | 502 | 496 | 501 | -1 | -0.2% | 2,700 |
| 2022/03/30 | 516 | 516 | 498 | 502 | -4 | -0.8% | 3,400 |
| 2022/03/29 | 500 | 506 | 498 | 506 | +6 | +1.2% | 700 |
| 2022/03/28 | 509 | 510 | 500 | 500 | -7 | -1.4% | 2,200 |
| 2022/03/25 | 498 | 510 | 498 | 507 | +10 | +2% | 2,400 |
| 2022/03/24 | 495 | 502 | 493 | 497 | ±0 | ±0% | 1,200 |
| 2022/03/23 | 501 | 508 | 492 | 497 | -5 | -1% | 12,900 |
| 2022/03/22 | 512 | 512 | 502 | 502 | -13 | -2.5% | 5,800 |
| 2022/03/18 | 516 | 516 | 510 | 515 | +4 | +0.8% | 1,700 |
| 2022/03/17 | 512 | 518 | 510 | 511 | +3 | +0.6% | 3,400 |
| 2022/03/16 | 520 | 520 | 505 | 508 | ±0 | ±0% | 3,800 |
| 2022/03/15 | 506 | 508 | 496 | 508 | +18 | +3.7% | 2,300 |
| 2022/03/14 | 490 | 496 | 481 | 490 | -7 | -1.4% | 3,700 |
| 2022/03/11 | 497 | 514 | 492 | 497 | -3 | -0.6% | 6,400 |
| 2022/03/10 | 481 | 559 | 477 | 500 | +21 | +4.4% | 72,100 |
| 2022/03/09 | 460 | 480 | 459 | 479 | +19 | +4.1% | 1,400 |
| 2022/03/08 | 468 | 476 | 460 | 460 | -13 | -2.7% | 2,800 |
| 2022/03/07 | 473 | 473 | 458 | 473 | -8 | -1.7% | 6,800 |
801～
850
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
