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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 1,630 | 1,693 | 1,621 | 1,658 | +28 | +1.7% | 51,300 |
| 2018/11/15 | 1,574 | 1,662 | 1,547 | 1,630 | +58 | +3.7% | 72,700 |
| 2018/11/14 | 1,744 | 1,776 | 1,571 | 1,572 | -148 | -8.6% | 306,500 |
| 2018/11/13 | 1,710 | 1,720 | 1,670 | 1,720 | +300 | +21.1% | 125,500 |
| 2018/11/12 | 1,394 | 1,435 | 1,369 | 1,420 | +30 | +2.2% | 13,300 |
| 2018/11/09 | 1,425 | 1,438 | 1,372 | 1,390 | -36 | -2.5% | 12,000 |
| 2018/11/08 | 1,339 | 1,429 | 1,339 | 1,426 | +106 | +8% | 15,700 |
| 2018/11/07 | 1,304 | 1,347 | 1,304 | 1,320 | +10 | +0.8% | 6,900 |
| 2018/11/06 | 1,300 | 1,316 | 1,284 | 1,310 | -10 | -0.8% | 2,500 |
| 2018/11/05 | 1,360 | 1,377 | 1,320 | 1,320 | -17 | -1.3% | 5,200 |
| 2018/11/02 | 1,316 | 1,337 | 1,281 | 1,337 | +51 | +4% | 6,100 |
| 2018/11/01 | 1,282 | 1,319 | 1,278 | 1,286 | -26 | -2% | 8,900 |
| 2018/10/31 | 1,332 | 1,345 | 1,280 | 1,312 | +15 | +1.2% | 6,800 |
| 2018/10/30 | 1,234 | 1,312 | 1,221 | 1,297 | +34 | +2.7% | 16,300 |
| 2018/10/29 | 1,327 | 1,327 | 1,252 | 1,263 | -42 | -3.2% | 12,900 |
| 2018/10/26 | 1,418 | 1,418 | 1,300 | 1,305 | -113 | -8% | 23,000 |
| 2018/10/25 | 1,434 | 1,445 | 1,358 | 1,418 | -67 | -4.5% | 22,500 |
| 2018/10/24 | 1,485 | 1,516 | 1,410 | 1,485 | -13 | -0.9% | 15,600 |
| 2018/10/23 | 1,533 | 1,545 | 1,413 | 1,498 | -75 | -4.8% | 47,200 |
| 2018/10/22 | 1,500 | 1,620 | 1,480 | 1,573 | +85 | +5.7% | 48,600 |
| 2018/10/19 | 1,468 | 1,501 | 1,433 | 1,488 | +16 | +1.1% | 21,300 |
| 2018/10/18 | 1,378 | 1,476 | 1,378 | 1,472 | +96 | +7% | 58,600 |
| 2018/10/17 | 1,405 | 1,455 | 1,350 | 1,376 | -24 | -1.7% | 49,500 |
| 2018/10/16 | 1,261 | 1,400 | 1,235 | 1,400 | +169 | +13.7% | 62,500 |
| 2018/10/15 | 1,284 | 1,357 | 1,231 | 1,231 | -23 | -1.8% | 30,200 |
| 2018/10/12 | 1,182 | 1,254 | 1,182 | 1,254 | +25 | +2% | 9,800 |
| 2018/10/11 | 1,179 | 1,229 | 1,179 | 1,229 | -40 | -3.2% | 81,600 |
| 2018/10/10 | 1,268 | 1,269 | 1,217 | 1,269 | +31 | +2.5% | 7,800 |
| 2018/10/09 | 1,246 | 1,277 | 1,230 | 1,238 | -68 | -5.2% | 20,500 |
| 2018/10/05 | 1,344 | 1,353 | 1,300 | 1,306 | -52 | -3.8% | 12,800 |
| 2018/10/04 | 1,369 | 1,391 | 1,358 | 1,358 | -35 | -2.5% | 8,100 |
| 2018/10/03 | 1,400 | 1,400 | 1,340 | 1,393 | +9 | +0.7% | 11,300 |
| 2018/10/02 | 1,399 | 1,444 | 1,378 | 1,384 | +24 | +1.8% | 16,900 |
| 2018/10/01 | 1,341 | 1,375 | 1,336 | 1,360 | +30 | +2.3% | 10,900 |
| 2018/09/28 | 1,329 | 1,345 | 1,314 | 1,330 | +8 | +0.6% | 11,100 |
| 2018/09/27 | 1,330 | 1,344 | 1,318 | 1,322 | -16 | -1.2% | 3,400 |
| 2018/09/26 | 1,324 | 1,354 | 1,320 | 1,338 | -7 | -0.5% | 6,000 |
| 2018/09/25 | 1,397 | 1,398 | 1,300 | 1,345 | -34 | -2.5% | 13,100 |
| 2018/09/21 | 1,380 | 1,390 | 1,363 | 1,379 | +5 | +0.4% | 9,900 |
| 2018/09/20 | 1,403 | 1,403 | 1,368 | 1,374 | -44 | -3.1% | 9,000 |
| 2018/09/19 | 1,394 | 1,425 | 1,393 | 1,418 | +28 | +2% | 13,600 |
| 2018/09/18 | 1,356 | 1,400 | 1,350 | 1,390 | +30 | +2.2% | 9,500 |
| 2018/09/14 | 1,336 | 1,402 | 1,336 | 1,360 | +19 | +1.4% | 8,300 |
| 2018/09/13 | 1,368 | 1,368 | 1,308 | 1,341 | -27 | -2% | 8,600 |
| 2018/09/12 | 1,390 | 1,392 | 1,345 | 1,368 | -22 | -1.6% | 7,500 |
| 2018/09/11 | 1,393 | 1,393 | 1,365 | 1,390 | +29 | +2.1% | 4,800 |
| 2018/09/10 | 1,370 | 1,390 | 1,350 | 1,361 | -38 | -2.7% | 12,100 |
| 2018/09/07 | 1,400 | 1,401 | 1,370 | 1,399 | +15 | +1.1% | 5,300 |
| 2018/09/06 | 1,431 | 1,431 | 1,370 | 1,384 | -47 | -3.3% | 7,000 |
| 2018/09/05 | 1,430 | 1,450 | 1,430 | 1,431 | -8 | -0.6% | 4,300 |
1651～
1700
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
