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 |
|---|---|---|---|---|---|---|---|
| 2021/05/13 | 733 | 750 | 713 | 718 | -44 | -5.8% | 32,700 |
| 2021/05/12 | 821 | 821 | 761 | 762 | -62 | -7.5% | 47,500 |
| 2021/05/11 | 837 | 848 | 824 | 824 | -18 | -2.1% | 18,100 |
| 2021/05/10 | 861 | 862 | 838 | 842 | -24 | -2.8% | 16,100 |
| 2021/05/07 | 877 | 877 | 860 | 866 | -5 | -0.6% | 6,700 |
| 2021/05/06 | 876 | 878 | 865 | 871 | -5 | -0.6% | 5,500 |
| 2021/04/30 | 875 | 880 | 861 | 876 | +2 | +0.2% | 12,200 |
| 2021/04/28 | 900 | 908 | 874 | 874 | -26 | -2.9% | 10,900 |
| 2021/04/27 | 875 | 910 | 866 | 900 | +29 | +3.3% | 19,400 |
| 2021/04/26 | 865 | 881 | 865 | 871 | -9 | -1% | 9,900 |
| 2021/04/23 | 885 | 893 | 873 | 880 | +6 | +0.7% | 8,000 |
| 2021/04/22 | 878 | 880 | 866 | 874 | +11 | +1.3% | 8,700 |
| 2021/04/21 | 891 | 893 | 863 | 863 | -45 | -5% | 20,200 |
| 2021/04/20 | 911 | 920 | 892 | 908 | -18 | -1.9% | 31,300 |
| 2021/04/19 | 912 | 966 | 900 | 926 | +14 | +1.5% | 49,800 |
| 2021/04/16 | 924 | 933 | 905 | 912 | -12 | -1.3% | 14,700 |
| 2021/04/15 | 942 | 944 | 913 | 924 | -20 | -2.1% | 17,700 |
| 2021/04/14 | 966 | 966 | 933 | 944 | -7 | -0.7% | 7,900 |
| 2021/04/13 | 953 | 953 | 936 | 951 | -3 | -0.3% | 5,900 |
| 2021/04/12 | 941 | 961 | 933 | 954 | +13 | +1.4% | 9,900 |
| 2021/04/09 | 943 | 950 | 932 | 941 | -2 | -0.2% | 8,800 |
| 2021/04/08 | 966 | 966 | 940 | 943 | -21 | -2.2% | 15,400 |
| 2021/04/07 | 964 | 981 | 952 | 964 | -12 | -1.2% | 28,200 |
| 2021/04/06 | 990 | 1,064 | 971 | 976 | -1 | -0.1% | 128,100 |
| 2021/04/05 | 974 | 996 | 966 | 977 | +8 | +0.8% | 21,100 |
| 2021/04/02 | 959 | 979 | 945 | 969 | +24 | +2.5% | 24,100 |
| 2021/04/01 | 957 | 965 | 943 | 945 | -22 | -2.3% | 8,000 |
| 2021/03/31 | 946 | 967 | 940 | 967 | +25 | +2.7% | 9,900 |
| 2021/03/30 | 947 | 955 | 940 | 942 | -3 | -0.3% | 14,300 |
| 2021/03/29 | 977 | 977 | 945 | 945 | -34 | -3.5% | 29,200 |
| 2021/03/26 | 951 | 1,018 | 945 | 979 | +21 | +2.2% | 36,400 |
| 2021/03/25 | 960 | 975 | 947 | 958 | -7 | -0.7% | 9,800 |
| 2021/03/24 | 930 | 977 | 927 | 965 | +13 | +1.4% | 30,400 |
| 2021/03/23 | 987 | 987 | 950 | 952 | -30 | -3.1% | 27,300 |
| 2021/03/22 | 996 | 1,001 | 959 | 982 | -16 | -1.6% | 29,700 |
| 2021/03/19 | 976 | 998 | 968 | 998 | +22 | +2.3% | 32,600 |
| 2021/03/18 | 942 | 994 | 942 | 976 | +44 | +4.7% | 45,800 |
| 2021/03/17 | 909 | 940 | 900 | 932 | +21 | +2.3% | 28,200 |
| 2021/03/16 | 898 | 918 | 898 | 911 | +7 | +0.8% | 16,600 |
| 2021/03/15 | 880 | 925 | 875 | 904 | +12 | +1.3% | 25,400 |
| 2021/03/12 | 885 | 899 | 885 | 892 | -2 | -0.2% | 11,800 |
| 2021/03/11 | 900 | 900 | 870 | 894 | -6 | -0.7% | 24,500 |
| 2021/03/10 | 866 | 910 | 852 | 900 | +55 | +6.5% | 61,800 |
| 2021/03/09 | 835 | 845 | 816 | 845 | +25 | +3% | 30,600 |
| 2021/03/08 | 857 | 858 | 816 | 820 | -22 | -2.6% | 58,800 |
| 2021/03/05 | 855 | 892 | 800 | 842 | -3 | -0.4% | 227,000 |
| 2021/03/04 | 913 | 914 | 832 | 845 | -180 | -17.6% | 274,500 |
| 2021/03/03 | 1,055 | 1,055 | 1,006 | 1,025 | -5 | -0.5% | 17,100 |
| 2021/03/02 | 1,063 | 1,089 | 1,019 | 1,030 | +1 | +0.1% | 29,100 |
| 2021/03/01 | 1,050 | 1,051 | 1,003 | 1,029 | -26 | -2.5% | 46,200 |
1051～
1100
件表示中 / 3769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
