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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 1,428 | 1,439 | 1,426 | 1,439 | +12 | +0.8% | 2,500 |
| 2018/09/03 | 1,421 | 1,439 | 1,417 | 1,427 | -17 | -1.2% | 5,900 |
| 2018/08/31 | 1,457 | 1,462 | 1,420 | 1,444 | -16 | -1.1% | 12,800 |
| 2018/08/30 | 1,399 | 1,528 | 1,398 | 1,460 | +121 | +9% | 41,000 |
| 2018/08/29 | 1,347 | 1,439 | 1,329 | 1,339 | +1 | +0.1% | 28,600 |
| 2018/08/28 | 1,312 | 1,338 | 1,293 | 1,338 | +29 | +2.2% | 10,400 |
| 2018/08/27 | 1,280 | 1,312 | 1,280 | 1,309 | +13 | +1% | 8,100 |
| 2018/08/24 | 1,241 | 1,297 | 1,241 | 1,296 | +54 | +4.3% | 6,300 |
| 2018/08/23 | 1,213 | 1,253 | 1,206 | 1,242 | +36 | +3% | 7,300 |
| 2018/08/22 | 1,202 | 1,230 | 1,202 | 1,206 | -6 | -0.5% | 9,500 |
| 2018/08/21 | 1,258 | 1,258 | 1,208 | 1,212 | -49 | -3.9% | 25,500 |
| 2018/08/20 | 1,264 | 1,284 | 1,261 | 1,261 | -2 | -0.2% | 5,700 |
| 2018/08/17 | 1,288 | 1,297 | 1,260 | 1,263 | +5 | +0.4% | 5,000 |
| 2018/08/16 | 1,252 | 1,269 | 1,234 | 1,258 | -28 | -2.2% | 15,100 |
| 2018/08/15 | 1,307 | 1,320 | 1,278 | 1,286 | -18 | -1.4% | 16,200 |
| 2018/08/14 | 1,321 | 1,327 | 1,303 | 1,304 | -6 | -0.5% | 6,700 |
| 2018/08/13 | 1,343 | 1,360 | 1,295 | 1,310 | -58 | -4.2% | 17,800 |
| 2018/08/10 | 1,364 | 1,421 | 1,364 | 1,368 | ±0 | ±0% | 7,500 |
| 2018/08/09 | 1,403 | 1,403 | 1,363 | 1,368 | -11 | -0.8% | 3,100 |
| 2018/08/08 | 1,360 | 1,396 | 1,360 | 1,379 | -11 | -0.8% | 5,500 |
| 2018/08/07 | 1,428 | 1,428 | 1,380 | 1,390 | -35 | -2.5% | 8,900 |
| 2018/08/06 | 1,400 | 1,439 | 1,400 | 1,425 | +29 | +2.1% | 4,700 |
| 2018/08/03 | 1,375 | 1,396 | 1,365 | 1,396 | +13 | +0.9% | 8,900 |
| 2018/08/02 | 1,368 | 1,404 | 1,354 | 1,383 | +15 | +1.1% | 10,900 |
| 2018/08/01 | 1,401 | 1,401 | 1,350 | 1,368 | -48 | -3.4% | 18,800 |
| 2018/07/31 | 1,471 | 1,476 | 1,410 | 1,416 | -34 | -2.3% | 13,900 |
| 2018/07/30 | 1,584 | 1,584 | 1,450 | 1,450 | -174 | -10.7% | 55,000 |
| 2018/07/27 | 1,422 | 1,699 | 1,422 | 1,624 | +203 | +14.3% | 182,100 |
| 2018/07/26 | 1,409 | 1,430 | 1,406 | 1,421 | +54 | +4% | 8,600 |
| 2018/07/25 | 1,349 | 1,377 | 1,330 | 1,367 | +18 | +1.3% | 6,600 |
| 2018/07/24 | 1,333 | 1,359 | 1,330 | 1,349 | +19 | +1.4% | 13,300 |
| 2018/07/23 | 1,329 | 1,340 | 1,323 | 1,330 | -4 | -0.3% | 3,000 |
| 2018/07/20 | 1,349 | 1,367 | 1,328 | 1,334 | -15 | -1.1% | 5,300 |
| 2018/07/19 | 1,370 | 1,371 | 1,330 | 1,349 | -9 | -0.7% | 58,100 |
| 2018/07/18 | 1,318 | 1,369 | 1,318 | 1,358 | +40 | +3% | 3,400 |
| 2018/07/17 | 1,357 | 1,357 | 1,312 | 1,318 | -38 | -2.8% | 5,800 |
| 2018/07/13 | 1,367 | 1,367 | 1,333 | 1,356 | +19 | +1.4% | 5,300 |
| 2018/07/12 | 1,317 | 1,350 | 1,310 | 1,337 | +21 | +1.6% | 2,900 |
| 2018/07/11 | 1,350 | 1,350 | 1,312 | 1,316 | -53 | -3.9% | 4,700 |
| 2018/07/10 | 1,390 | 1,398 | 1,350 | 1,369 | +9 | +0.7% | 5,400 |
| 2018/07/09 | 1,318 | 1,360 | 1,318 | 1,360 | +43 | +3.3% | 7,100 |
| 2018/07/06 | 1,253 | 1,331 | 1,250 | 1,317 | +65 | +5.2% | 20,700 |
| 2018/07/05 | 1,354 | 1,380 | 1,228 | 1,252 | -115 | -8.4% | 30,800 |
| 2018/07/04 | 1,364 | 1,406 | 1,361 | 1,367 | +4 | +0.3% | 15,600 |
| 2018/07/03 | 1,407 | 1,434 | 1,362 | 1,363 | -66 | -4.6% | 14,600 |
| 2018/07/02 | 1,480 | 1,500 | 1,415 | 1,429 | -71 | -4.7% | 9,800 |
| 2018/06/29 | 1,395 | 1,507 | 1,384 | 1,500 | +78 | +5.5% | 17,600 |
| 2018/06/28 | 1,484 | 1,484 | 1,422 | 1,422 | -62 | -4.2% | 6,300 |
| 2018/06/27 | 1,491 | 1,509 | 1,437 | 1,484 | -9 | -0.6% | 8,200 |
| 2018/06/26 | 1,420 | 1,550 | 1,412 | 1,493 | +23 | +1.6% | 14,000 |
1701～
1750
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
