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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 2,306 | 2,360 | 2,191 | 2,259 | -47 | -2% | 54,000 |
| 2018/04/10 | 2,150 | 2,360 | 2,107 | 2,306 | +141 | +6.5% | 92,000 |
| 2018/04/09 | 2,279 | 2,459 | 2,128 | 2,165 | -114 | -5% | 307,500 |
| 2018/04/06 | 2,153 | 2,286 | 2,151 | 2,279 | +138 | +6.4% | 125,000 |
| 2018/04/05 | 2,024 | 2,181 | 2,024 | 2,141 | +135 | +6.7% | 131,300 |
| 2018/04/04 | 2,144 | 2,164 | 2,000 | 2,006 | -121 | -5.7% | 33,600 |
| 2018/04/03 | 2,005 | 2,137 | 1,982 | 2,127 | +72 | +3.5% | 54,500 |
| 2018/04/02 | 2,200 | 2,242 | 2,055 | 2,055 | -106 | -4.9% | 62,800 |
| 2018/03/30 | 2,123 | 2,187 | 2,112 | 2,161 | +54 | +2.6% | 26,400 |
| 2018/03/29 | 2,147 | 2,262 | 2,063 | 2,107 | +7 | +0.3% | 95,000 |
| 2018/03/28 | 1,952 | 2,125 | 1,952 | 2,100 | +85 | +4.2% | 46,400 |
| 2018/03/27 | 2,064 | 2,155 | 2,014 | 2,015 | +1 | ±0% | 45,700 |
| 2018/03/26 | 1,962 | 2,054 | 1,903 | 2,014 | +8 | +0.4% | 66,600 |
| 2018/03/23 | 1,969 | 2,039 | 1,935 | 2,006 | -113 | -5.3% | 98,600 |
| 2018/03/22 | 2,105 | 2,206 | 2,076 | 2,119 | +46 | +2.2% | 114,500 |
| 2018/03/20 | 2,075 | 2,163 | 2,040 | 2,073 | -98 | -4.5% | 122,900 |
| 2018/03/19 | 2,344 | 2,348 | 2,070 | 2,171 | -104 | -4.6% | 288,300 |
| 2018/03/16 | 2,489 | 2,556 | 2,225 | 2,275 | -316 | -12.2% | 1,198,100 |
| 2018/03/15 | 2,590 | 2,591 | 2,562 | 2,591 | +500 | +23.9% | 173,800 |
| 2018/03/14 | 1,659 | 2,091 | 1,640 | 2,091 | +400 | +23.7% | 367,800 |
| 2018/03/13 | 1,520 | 1,770 | 1,495 | 1,691 | +184 | +12.2% | 267,800 |
| 2018/03/12 | 1,446 | 1,515 | 1,446 | 1,507 | +66 | +4.6% | 28,600 |
| 2018/03/09 | 1,465 | 1,478 | 1,422 | 1,441 | +5 | +0.3% | 20,000 |
| 2018/03/08 | 1,410 | 1,444 | 1,407 | 1,436 | +39 | +2.8% | 8,300 |
| 2018/03/07 | 1,402 | 1,436 | 1,390 | 1,397 | -25 | -1.8% | 9,100 |
| 2018/03/06 | 1,432 | 1,446 | 1,406 | 1,422 | +46 | +3.3% | 9,000 |
| 2018/03/05 | 1,512 | 1,512 | 1,350 | 1,376 | -135 | -8.9% | 26,700 |
| 2018/03/02 | 1,497 | 1,524 | 1,452 | 1,511 | -2 | -0.1% | 10,100 |
| 2018/03/01 | 1,520 | 1,549 | 1,512 | 1,513 | -36 | -2.3% | 6,200 |
| 2018/02/28 | 1,520 | 1,555 | 1,507 | 1,549 | -1 | -0.1% | 17,000 |
| 2018/02/27 | 1,577 | 1,650 | 1,515 | 1,550 | -11 | -0.7% | 58,800 |
| 2018/02/26 | 1,513 | 1,578 | 1,506 | 1,561 | +78 | +5.3% | 23,700 |
| 2018/02/23 | 1,479 | 1,485 | 1,411 | 1,483 | +4 | +0.3% | 18,200 |
| 2018/02/22 | 1,508 | 1,508 | 1,468 | 1,479 | -40 | -2.6% | 10,100 |
| 2018/02/21 | 1,520 | 1,534 | 1,489 | 1,519 | -24 | -1.6% | 15,700 |
| 2018/02/20 | 1,549 | 1,571 | 1,529 | 1,543 | -6 | -0.4% | 26,400 |
| 2018/02/19 | 1,480 | 1,577 | 1,480 | 1,549 | +82 | +5.6% | 35,600 |
| 2018/02/16 | 1,446 | 1,469 | 1,440 | 1,467 | +21 | +1.5% | 15,400 |
| 2018/02/15 | 1,411 | 1,479 | 1,410 | 1,446 | -14 | -1% | 12,900 |
| 2018/02/14 | 1,479 | 1,523 | 1,415 | 1,460 | -30 | -2% | 19,700 |
| 2018/02/13 | 1,570 | 1,574 | 1,478 | 1,490 | -57 | -3.7% | 21,300 |
| 2018/02/09 | 1,507 | 1,547 | 1,485 | 1,547 | -40 | -2.5% | 27,400 |
| 2018/02/08 | 1,547 | 1,600 | 1,539 | 1,587 | +64 | +4.2% | 24,600 |
| 2018/02/07 | 1,601 | 1,610 | 1,517 | 1,523 | -13 | -0.8% | 35,900 |
| 2018/02/06 | 1,551 | 1,610 | 1,465 | 1,536 | -175 | -10.2% | 88,900 |
| 2018/02/05 | 1,761 | 1,766 | 1,699 | 1,711 | -103 | -5.7% | 26,500 |
| 2018/02/02 | 1,832 | 1,887 | 1,771 | 1,814 | -17 | -0.9% | 16,500 |
| 2018/02/01 | 1,788 | 1,831 | 1,779 | 1,831 | +42 | +2.3% | 18,000 |
| 2018/01/31 | 1,727 | 1,798 | 1,726 | 1,789 | +54 | +3.1% | 16,200 |
| 2018/01/30 | 1,833 | 1,851 | 1,732 | 1,735 | -119 | -6.4% | 54,600 |
1801～
1850
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
