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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 1,882 | 1,930 | 1,849 | 1,854 | +20 | +1.1% | 46,800 |
| 2018/01/26 | 1,865 | 1,865 | 1,781 | 1,834 | +76 | +4.3% | 60,300 |
| 2018/01/25 | 1,767 | 1,777 | 1,735 | 1,758 | -4 | -0.2% | 12,900 |
| 2018/01/24 | 1,758 | 1,789 | 1,753 | 1,762 | +4 | +0.2% | 15,200 |
| 2018/01/23 | 1,770 | 1,770 | 1,750 | 1,758 | -12 | -0.7% | 7,100 |
| 2018/01/22 | 1,729 | 1,770 | 1,724 | 1,770 | +50 | +2.9% | 16,800 |
| 2018/01/19 | 1,729 | 1,798 | 1,703 | 1,720 | +2 | +0.1% | 36,700 |
| 2018/01/18 | 1,757 | 1,792 | 1,716 | 1,718 | -24 | -1.4% | 30,600 |
| 2018/01/17 | 1,841 | 1,851 | 1,742 | 1,742 | -122 | -6.5% | 48,300 |
| 2018/01/16 | 1,916 | 1,916 | 1,825 | 1,864 | -46 | -2.4% | 37,900 |
| 2018/01/15 | 1,790 | 1,960 | 1,787 | 1,910 | +134 | +7.5% | 81,300 |
| 2018/01/12 | 1,763 | 1,785 | 1,745 | 1,776 | +41 | +2.4% | 19,600 |
| 2018/01/11 | 1,796 | 1,798 | 1,735 | 1,735 | -69 | -3.8% | 37,900 |
| 2018/01/10 | 1,774 | 1,865 | 1,753 | 1,804 | +34 | +1.9% | 43,000 |
| 2018/01/09 | 1,725 | 1,788 | 1,725 | 1,770 | +46 | +2.7% | 34,100 |
| 2018/01/05 | 1,710 | 1,725 | 1,669 | 1,724 | +17 | +1% | 41,300 |
| 2018/01/04 | 1,761 | 1,761 | 1,700 | 1,707 | -64 | -3.6% | 52,500 |
| 2017/12/29 | 1,772 | 1,800 | 1,771 | 1,771 | -8 | -0.4% | 17,900 |
| 2017/12/28 | 1,800 | 1,839 | 1,766 | 1,779 | -24 | -1.3% | 38,100 |
| 2017/12/27 | 1,739 | 1,827 | 1,739 | 1,803 | +93 | +5.4% | 85,100 |
| 2017/12/26 | 1,732 | 1,768 | 1,700 | 1,710 | -48 | -2.7% | 66,100 |
| 2017/12/25 | 1,820 | 1,833 | 1,731 | 1,758 | -62 | -3.4% | 79,200 |
| 2017/12/22 | 1,845 | 1,919 | 1,794 | 1,820 | -20 | -1.1% | 157,000 |
| 2017/12/21 | 1,775 | 1,851 | 1,747 | 1,840 | +76 | +4.3% | 60,100 |
| 2017/12/20 | 1,830 | 1,840 | 1,722 | 1,764 | -64 | -3.5% | 98,200 |
| 2017/12/19 | 1,818 | 1,840 | 1,791 | 1,828 | -19 | -1% | 45,900 |
| 2017/12/18 | 1,869 | 1,909 | 1,787 | 1,847 | +7 | +0.4% | 111,900 |
| 2017/12/15 | 1,922 | 1,956 | 1,816 | 1,840 | -172 | -8.5% | 251,400 |
| 2017/12/14 | 2,030 | 2,160 | 1,950 | 2,012 | -165 | -7.6% | 482,400 |
| 2017/12/13 | 2,000 | 2,600 | 1,972 | 2,177 | +77 | +3.7% | 1,528,500 |
| 2017/12/12 | 2,150 | 2,321 | 2,010 | 2,100 | +179 | +9.3% | 2,670,700 |
| 2017/12/11 | 1,921 | 1,921 | 1,921 | 1,921 | +400 | +26.3% | 28,500 |
| 2017/12/08 | 1,240 | 1,521 | 1,220 | 1,521 | +300 | +24.6% | 70,700 |
| 2017/12/07 | 1,204 | 1,245 | 1,192 | 1,221 | +30 | +2.5% | 10,700 |
| 2017/12/06 | 1,182 | 1,211 | 1,180 | 1,191 | +13 | +1.1% | 4,600 |
| 2017/12/05 | 1,227 | 1,227 | 1,177 | 1,178 | -33 | -2.7% | 12,600 |
| 2017/12/04 | 1,309 | 1,309 | 1,205 | 1,211 | -79 | -6.1% | 19,100 |
| 2017/12/01 | 1,310 | 1,331 | 1,290 | 1,290 | -10 | -0.8% | 8,400 |
| 2017/11/30 | 1,304 | 1,310 | 1,286 | 1,300 | -14 | -1.1% | 7,200 |
| 2017/11/29 | 1,310 | 1,349 | 1,300 | 1,314 | +19 | +1.5% | 5,100 |
| 2017/11/28 | 1,321 | 1,321 | 1,286 | 1,295 | -23 | -1.7% | 7,700 |
| 2017/11/27 | 1,369 | 1,386 | 1,287 | 1,318 | +1 | +0.1% | 24,000 |
| 2017/11/24 | 1,288 | 1,320 | 1,288 | 1,317 | +44 | +3.5% | 5,300 |
| 2017/11/22 | 1,248 | 1,273 | 1,233 | 1,273 | +25 | +2% | 7,400 |
| 2017/11/21 | 1,243 | 1,255 | 1,230 | 1,248 | +47 | +3.9% | 5,000 |
| 2017/11/20 | 1,174 | 1,220 | 1,174 | 1,201 | +16 | +1.4% | 8,300 |
| 2017/11/17 | 1,184 | 1,188 | 1,162 | 1,185 | +29 | +2.5% | 5,000 |
| 2017/11/16 | 1,115 | 1,170 | 1,098 | 1,156 | +3 | +0.3% | 42,700 |
| 2017/11/15 | 1,247 | 1,250 | 1,100 | 1,153 | -94 | -7.5% | 55,500 |
| 2017/11/14 | 1,239 | 1,299 | 1,237 | 1,247 | -22 | -1.7% | 34,600 |
1851～
1900
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
