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 |
|---|---|---|---|---|---|---|---|
| 2019/12/02 | 1,383 | 1,400 | 1,374 | 1,385 | -28 | -2% | 16,000 |
| 2019/11/29 | 1,344 | 1,464 | 1,344 | 1,413 | +58 | +4.3% | 111,200 |
| 2019/11/28 | 1,338 | 1,358 | 1,334 | 1,355 | +18 | +1.3% | 9,300 |
| 2019/11/27 | 1,350 | 1,350 | 1,336 | 1,337 | -6 | -0.4% | 2,500 |
| 2019/11/26 | 1,349 | 1,349 | 1,335 | 1,343 | +6 | +0.4% | 4,200 |
| 2019/11/25 | 1,353 | 1,353 | 1,337 | 1,337 | -7 | -0.5% | 2,400 |
| 2019/11/22 | 1,322 | 1,347 | 1,315 | 1,344 | +33 | +2.5% | 8,700 |
| 2019/11/21 | 1,327 | 1,327 | 1,311 | 1,311 | -10 | -0.8% | 10,500 |
| 2019/11/20 | 1,322 | 1,325 | 1,321 | 1,321 | -1 | -0.1% | 3,100 |
| 2019/11/19 | 1,357 | 1,357 | 1,322 | 1,322 | -5 | -0.4% | 7,000 |
| 2019/11/18 | 1,323 | 1,340 | 1,323 | 1,327 | -16 | -1.2% | 7,500 |
| 2019/11/15 | 1,309 | 1,345 | 1,309 | 1,343 | -11 | -0.8% | 33,500 |
| 2019/11/14 | 1,414 | 1,425 | 1,354 | 1,354 | -400 | -22.8% | 179,800 |
| 2019/11/13 | 1,718 | 1,760 | 1,718 | 1,754 | +51 | +3% | 31,100 |
| 2019/11/12 | 1,616 | 1,715 | 1,616 | 1,703 | +87 | +5.4% | 37,600 |
| 2019/11/11 | 1,510 | 1,636 | 1,500 | 1,616 | +100 | +6.6% | 48,900 |
| 2019/11/08 | 1,440 | 1,516 | 1,428 | 1,516 | +74 | +5.1% | 40,100 |
| 2019/11/07 | 1,463 | 1,467 | 1,414 | 1,442 | -15 | -1% | 16,500 |
| 2019/11/06 | 1,366 | 1,529 | 1,366 | 1,457 | +89 | +6.5% | 48,900 |
| 2019/11/05 | 1,366 | 1,394 | 1,366 | 1,368 | -14 | -1% | 4,000 |
| 2019/11/01 | 1,372 | 1,388 | 1,372 | 1,382 | -5 | -0.4% | 2,800 |
| 2019/10/31 | 1,376 | 1,390 | 1,375 | 1,387 | +8 | +0.6% | 2,400 |
| 2019/10/30 | 1,375 | 1,384 | 1,368 | 1,379 | +6 | +0.4% | 1,900 |
| 2019/10/29 | 1,369 | 1,382 | 1,368 | 1,373 | +8 | +0.6% | 3,500 |
| 2019/10/28 | 1,370 | 1,393 | 1,365 | 1,365 | -4 | -0.3% | 3,200 |
| 2019/10/25 | 1,368 | 1,382 | 1,368 | 1,369 | +1 | +0.1% | 5,400 |
| 2019/10/24 | 1,359 | 1,386 | 1,355 | 1,368 | +9 | +0.7% | 6,100 |
| 2019/10/23 | 1,343 | 1,359 | 1,343 | 1,359 | +16 | +1.2% | 3,700 |
| 2019/10/21 | 1,318 | 1,344 | 1,318 | 1,343 | +32 | +2.4% | 4,000 |
| 2019/10/18 | 1,320 | 1,328 | 1,311 | 1,311 | -9 | -0.7% | 2,800 |
| 2019/10/17 | 1,325 | 1,331 | 1,315 | 1,320 | -15 | -1.1% | 3,500 |
| 2019/10/16 | 1,336 | 1,336 | 1,326 | 1,335 | +5 | +0.4% | 1,800 |
| 2019/10/15 | 1,363 | 1,363 | 1,330 | 1,330 | -43 | -3.1% | 7,600 |
| 2019/10/11 | 1,360 | 1,386 | 1,357 | 1,373 | +15 | +1.1% | 2,800 |
| 2019/10/10 | 1,383 | 1,394 | 1,358 | 1,358 | -33 | -2.4% | 10,600 |
| 2019/10/09 | 1,381 | 1,396 | 1,377 | 1,391 | -8 | -0.6% | 2,600 |
| 2019/10/08 | 1,392 | 1,406 | 1,381 | 1,399 | +26 | +1.9% | 11,900 |
| 2019/10/07 | 1,370 | 1,400 | 1,370 | 1,373 | +12 | +0.9% | 6,500 |
| 2019/10/04 | 1,378 | 1,379 | 1,361 | 1,361 | -19 | -1.4% | 4,000 |
| 2019/10/03 | 1,367 | 1,380 | 1,366 | 1,380 | +14 | +1% | 3,800 |
| 2019/10/02 | 1,362 | 1,387 | 1,360 | 1,366 | -15 | -1.1% | 6,300 |
| 2019/10/01 | 1,387 | 1,396 | 1,374 | 1,381 | -5 | -0.4% | 6,800 |
| 2019/09/30 | 1,413 | 1,417 | 1,378 | 1,386 | -57 | -4% | 10,400 |
| 2019/09/27 | 1,455 | 1,455 | 1,436 | 1,443 | -36 | -2.4% | 5,000 |
| 2019/09/26 | 1,457 | 1,485 | 1,451 | 1,479 | +22 | +1.5% | 11,900 |
| 2019/09/25 | 1,438 | 1,457 | 1,438 | 1,457 | +7 | +0.5% | 4,500 |
| 2019/09/24 | 1,441 | 1,450 | 1,437 | 1,450 | +4 | +0.3% | 5,600 |
| 2019/09/20 | 1,455 | 1,460 | 1,438 | 1,446 | +2 | +0.1% | 4,600 |
| 2019/09/19 | 1,441 | 1,463 | 1,441 | 1,444 | -13 | -0.9% | 4,800 |
| 2019/09/18 | 1,474 | 1,475 | 1,447 | 1,457 | +3 | +0.2% | 2,800 |
1401～
1450
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
