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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 1,500 | 1,540 | 1,465 | 1,470 | -50 | -3.3% | 12,500 |
| 2018/06/22 | 1,548 | 1,579 | 1,520 | 1,520 | -49 | -3.1% | 6,000 |
| 2018/06/21 | 1,538 | 1,593 | 1,538 | 1,569 | +20 | +1.3% | 4,600 |
| 2018/06/20 | 1,555 | 1,555 | 1,478 | 1,549 | -2 | -0.1% | 17,400 |
| 2018/06/19 | 1,589 | 1,615 | 1,520 | 1,551 | -37 | -2.3% | 14,400 |
| 2018/06/18 | 1,661 | 1,684 | 1,582 | 1,588 | -73 | -4.4% | 20,000 |
| 2018/06/15 | 1,672 | 1,678 | 1,654 | 1,661 | -4 | -0.2% | 11,400 |
| 2018/06/14 | 1,685 | 1,687 | 1,662 | 1,665 | -24 | -1.4% | 10,100 |
| 2018/06/13 | 1,702 | 1,703 | 1,680 | 1,689 | -13 | -0.8% | 6,100 |
| 2018/06/12 | 1,699 | 1,714 | 1,687 | 1,702 | +7 | +0.4% | 12,400 |
| 2018/06/11 | 1,712 | 1,713 | 1,662 | 1,695 | -9 | -0.5% | 18,100 |
| 2018/06/08 | 1,659 | 1,715 | 1,656 | 1,704 | +68 | +4.2% | 16,600 |
| 2018/06/07 | 1,601 | 1,668 | 1,601 | 1,636 | +26 | +1.6% | 13,000 |
| 2018/06/06 | 1,590 | 1,649 | 1,579 | 1,610 | +34 | +2.2% | 12,700 |
| 2018/06/05 | 1,609 | 1,617 | 1,566 | 1,576 | -34 | -2.1% | 11,500 |
| 2018/06/04 | 1,694 | 1,705 | 1,590 | 1,610 | -4 | -0.2% | 18,900 |
| 2018/06/01 | 1,600 | 1,635 | 1,598 | 1,614 | -11 | -0.7% | 9,400 |
| 2018/05/31 | 1,670 | 1,670 | 1,624 | 1,625 | -13 | -0.8% | 4,100 |
| 2018/05/30 | 1,628 | 1,671 | 1,599 | 1,638 | +9 | +0.6% | 17,300 |
| 2018/05/29 | 1,727 | 1,727 | 1,624 | 1,629 | -72 | -4.2% | 19,000 |
| 2018/05/28 | 1,739 | 1,760 | 1,677 | 1,701 | -8 | -0.5% | 15,700 |
| 2018/05/25 | 1,655 | 1,733 | 1,655 | 1,709 | +55 | +3.3% | 17,300 |
| 2018/05/24 | 1,760 | 1,776 | 1,650 | 1,654 | -111 | -6.3% | 42,200 |
| 2018/05/23 | 1,717 | 1,795 | 1,717 | 1,765 | +33 | +1.9% | 44,200 |
| 2018/05/22 | 1,689 | 1,744 | 1,689 | 1,732 | +59 | +3.5% | 43,300 |
| 2018/05/21 | 1,626 | 1,705 | 1,607 | 1,673 | +36 | +2.2% | 25,600 |
| 2018/05/18 | 1,639 | 1,639 | 1,601 | 1,637 | +14 | +0.9% | 12,600 |
| 2018/05/17 | 1,595 | 1,627 | 1,580 | 1,623 | +68 | +4.4% | 17,200 |
| 2018/05/16 | 1,587 | 1,594 | 1,471 | 1,555 | -54 | -3.4% | 85,800 |
| 2018/05/15 | 1,706 | 1,850 | 1,580 | 1,609 | -106 | -6.2% | 140,800 |
| 2018/05/14 | 1,723 | 1,739 | 1,705 | 1,715 | -2 | -0.1% | 25,900 |
| 2018/05/11 | 1,702 | 1,738 | 1,682 | 1,717 | +19 | +1.1% | 25,300 |
| 2018/05/10 | 1,735 | 1,744 | 1,691 | 1,698 | -37 | -2.1% | 24,700 |
| 2018/05/09 | 1,747 | 1,747 | 1,717 | 1,735 | -15 | -0.9% | 18,900 |
| 2018/05/08 | 1,715 | 1,760 | 1,713 | 1,750 | +30 | +1.7% | 40,600 |
| 2018/05/07 | 1,773 | 1,780 | 1,704 | 1,720 | -173 | -9.1% | 59,800 |
| 2018/05/02 | 1,836 | 1,893 | 1,836 | 1,893 | +52 | +2.8% | 11,200 |
| 2018/05/01 | 1,834 | 1,880 | 1,834 | 1,841 | -3 | -0.2% | 5,800 |
| 2018/04/27 | 1,851 | 1,860 | 1,831 | 1,844 | +6 | +0.3% | 8,200 |
| 2018/04/26 | 1,893 | 1,893 | 1,838 | 1,838 | -49 | -2.6% | 17,600 |
| 2018/04/25 | 1,863 | 1,897 | 1,859 | 1,887 | -14 | -0.7% | 19,500 |
| 2018/04/24 | 1,922 | 1,934 | 1,895 | 1,901 | -12 | -0.6% | 19,000 |
| 2018/04/23 | 1,882 | 1,947 | 1,882 | 1,913 | +33 | +1.8% | 26,800 |
| 2018/04/20 | 1,859 | 1,895 | 1,847 | 1,880 | +20 | +1.1% | 23,900 |
| 2018/04/19 | 1,941 | 1,976 | 1,842 | 1,860 | -45 | -2.4% | 44,800 |
| 2018/04/18 | 1,879 | 1,933 | 1,866 | 1,905 | +24 | +1.3% | 43,400 |
| 2018/04/17 | 1,920 | 1,965 | 1,816 | 1,881 | -47 | -2.4% | 94,000 |
| 2018/04/16 | 2,201 | 2,201 | 1,912 | 1,928 | -323 | -14.3% | 179,800 |
| 2018/04/13 | 2,370 | 2,420 | 2,240 | 2,251 | -90 | -3.8% | 75,400 |
| 2018/04/12 | 2,330 | 2,450 | 2,280 | 2,341 | +82 | +3.6% | 174,200 |
1751～
1800
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
