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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 1,958 | 1,962 | 1,900 | 1,915 | -20 | -1% | 19,500 |
| 2019/02/04 | 1,840 | 1,981 | 1,840 | 1,935 | +108 | +5.9% | 41,200 |
| 2019/02/01 | 1,816 | 1,842 | 1,810 | 1,827 | +11 | +0.6% | 5,400 |
| 2019/01/31 | 1,751 | 1,825 | 1,751 | 1,816 | +81 | +4.7% | 15,800 |
| 2019/01/30 | 1,821 | 1,821 | 1,733 | 1,735 | -97 | -5.3% | 29,400 |
| 2019/01/29 | 1,870 | 1,873 | 1,823 | 1,832 | -49 | -2.6% | 10,700 |
| 2019/01/28 | 1,891 | 1,905 | 1,840 | 1,881 | +4 | +0.2% | 12,900 |
| 2019/01/25 | 1,843 | 1,891 | 1,830 | 1,877 | +34 | +1.8% | 15,700 |
| 2019/01/24 | 1,864 | 1,864 | 1,828 | 1,843 | -9 | -0.5% | 6,700 |
| 2019/01/23 | 1,819 | 1,866 | 1,805 | 1,852 | +13 | +0.7% | 20,800 |
| 2019/01/22 | 1,934 | 1,936 | 1,830 | 1,839 | -85 | -4.4% | 26,800 |
| 2019/01/21 | 1,996 | 2,006 | 1,920 | 1,924 | -46 | -2.3% | 17,400 |
| 2019/01/18 | 2,056 | 2,056 | 1,950 | 1,970 | -86 | -4.2% | 23,200 |
| 2019/01/17 | 2,040 | 2,116 | 2,040 | 2,056 | +23 | +1.1% | 19,300 |
| 2019/01/16 | 1,951 | 2,042 | 1,936 | 2,033 | +85 | +4.4% | 14,400 |
| 2019/01/15 | 1,875 | 1,957 | 1,872 | 1,948 | +48 | +2.5% | 17,300 |
| 2019/01/11 | 1,922 | 1,942 | 1,894 | 1,900 | +18 | +1% | 19,000 |
| 2019/01/10 | 2,050 | 2,061 | 1,882 | 1,882 | -172 | -8.4% | 56,000 |
| 2019/01/09 | 2,250 | 2,265 | 2,054 | 2,054 | -136 | -6.2% | 62,500 |
| 2019/01/08 | 2,076 | 2,250 | 2,070 | 2,190 | +147 | +7.2% | 32,400 |
| 2019/01/07 | 2,007 | 2,059 | 2,004 | 2,043 | +47 | +2.4% | 24,000 |
| 2019/01/04 | 1,912 | 1,998 | 1,863 | 1,996 | +46 | +2.4% | 19,400 |
| 2018/12/28 | 1,865 | 1,964 | 1,841 | 1,950 | +68 | +3.6% | 21,100 |
| 2018/12/27 | 1,914 | 1,947 | 1,877 | 1,882 | +88 | +4.9% | 15,400 |
| 2018/12/26 | 1,765 | 1,871 | 1,742 | 1,794 | +82 | +4.8% | 18,500 |
| 2018/12/25 | 1,727 | 1,799 | 1,706 | 1,712 | -135 | -7.3% | 34,400 |
| 2018/12/21 | 1,835 | 1,871 | 1,730 | 1,847 | -24 | -1.3% | 36,800 |
| 2018/12/20 | 1,970 | 1,998 | 1,846 | 1,871 | -149 | -7.4% | 34,000 |
| 2018/12/19 | 1,969 | 2,020 | 1,938 | 2,020 | +91 | +4.7% | 22,300 |
| 2018/12/18 | 2,011 | 2,011 | 1,901 | 1,929 | -132 | -6.4% | 57,200 |
| 2018/12/17 | 2,129 | 2,140 | 2,052 | 2,061 | -75 | -3.5% | 20,100 |
| 2018/12/14 | 2,180 | 2,200 | 2,053 | 2,136 | -64 | -2.9% | 35,800 |
| 2018/12/13 | 2,195 | 2,222 | 2,110 | 2,200 | +9 | +0.4% | 23,200 |
| 2018/12/12 | 2,022 | 2,198 | 2,015 | 2,191 | +191 | +9.6% | 41,400 |
| 2018/12/11 | 2,023 | 2,056 | 1,991 | 2,000 | -7 | -0.3% | 29,400 |
| 2018/12/10 | 2,101 | 2,130 | 1,962 | 2,007 | -159 | -7.3% | 64,600 |
| 2018/12/07 | 2,239 | 2,360 | 2,155 | 2,166 | -80 | -3.6% | 70,700 |
| 2018/12/06 | 2,205 | 2,246 | 2,120 | 2,246 | +24 | +1.1% | 37,000 |
| 2018/12/05 | 2,130 | 2,257 | 2,110 | 2,222 | -7 | -0.3% | 46,600 |
| 2018/12/04 | 2,231 | 2,290 | 2,215 | 2,229 | -2 | -0.1% | 63,600 |
| 2018/12/03 | 2,158 | 2,231 | 2,146 | 2,231 | +58 | +2.7% | 60,200 |
| 2018/11/30 | 2,021 | 2,200 | 2,002 | 2,173 | +156 | +7.7% | 106,800 |
| 2018/11/29 | 2,126 | 2,126 | 2,010 | 2,017 | -70 | -3.4% | 41,800 |
| 2018/11/28 | 2,035 | 2,100 | 1,986 | 2,087 | +52 | +2.6% | 77,700 |
| 2018/11/27 | 2,187 | 2,187 | 2,000 | 2,035 | +248 | +13.9% | 325,500 |
| 2018/11/26 | 1,796 | 1,837 | 1,750 | 1,787 | -1 | -0.1% | 28,000 |
| 2018/11/22 | 1,714 | 1,847 | 1,693 | 1,788 | +88 | +5.2% | 90,500 |
| 2018/11/21 | 1,687 | 1,707 | 1,660 | 1,700 | -20 | -1.2% | 12,700 |
| 2018/11/20 | 1,686 | 1,726 | 1,631 | 1,720 | -4 | -0.2% | 33,400 |
| 2018/11/19 | 1,656 | 1,736 | 1,605 | 1,724 | +66 | +4% | 41,100 |
1601～
1650
件表示中 / 3770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
