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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,448 | 1,455 | 1,269 | 1,269 | -193 | -13.2% | 45,800 |
| 2017/11/10 | 1,445 | 1,462 | 1,411 | 1,462 | +31 | +2.2% | 7,000 |
| 2017/11/09 | 1,485 | 1,485 | 1,381 | 1,431 | -38 | -2.6% | 16,000 |
| 2017/11/08 | 1,415 | 1,489 | 1,413 | 1,469 | +42 | +2.9% | 8,800 |
| 2017/11/07 | 1,449 | 1,460 | 1,411 | 1,427 | +8 | +0.6% | 17,100 |
| 2017/11/06 | 1,372 | 1,420 | 1,372 | 1,419 | +55 | +4% | 11,700 |
| 2017/11/02 | 1,354 | 1,371 | 1,354 | 1,364 | +14 | +1% | 5,400 |
| 2017/11/01 | 1,347 | 1,371 | 1,343 | 1,350 | +4 | +0.3% | 11,600 |
| 2017/10/31 | 1,339 | 1,354 | 1,339 | 1,346 | -13 | -1% | 1,900 |
| 2017/10/30 | 1,318 | 1,375 | 1,318 | 1,359 | +44 | +3.3% | 19,400 |
| 2017/10/27 | 1,312 | 1,348 | 1,303 | 1,315 | +3 | +0.2% | 35,200 |
| 2017/10/26 | 1,302 | 1,319 | 1,298 | 1,312 | +20 | +1.5% | 9,700 |
| 2017/10/25 | 1,348 | 1,385 | 1,289 | 1,292 | -56 | -4.2% | 18,800 |
| 2017/10/24 | 1,357 | 1,392 | 1,331 | 1,348 | -39 | -2.8% | 19,300 |
| 2017/10/23 | 1,340 | 1,434 | 1,340 | 1,387 | +44 | +3.3% | 11,600 |
| 2017/10/20 | 1,355 | 1,362 | 1,341 | 1,343 | -1 | -0.1% | 7,100 |
| 2017/10/19 | 1,378 | 1,379 | 1,344 | 1,344 | -46 | -3.3% | 5,900 |
| 2017/10/18 | 1,424 | 1,435 | 1,376 | 1,390 | -21 | -1.5% | 12,800 |
| 2017/10/17 | 1,426 | 1,440 | 1,409 | 1,411 | -29 | -2% | 11,800 |
| 2017/10/16 | 1,525 | 1,537 | 1,433 | 1,440 | -97 | -6.3% | 36,900 |
| 2017/10/13 | 1,500 | 1,630 | 1,425 | 1,537 | +37 | +2.5% | 89,400 |
| 2017/10/12 | 1,467 | 1,520 | 1,455 | 1,500 | +21 | +1.4% | 10,800 |
| 2017/10/11 | 1,497 | 1,497 | 1,460 | 1,479 | +1 | +0.1% | 7,100 |
| 2017/10/10 | 1,477 | 1,491 | 1,476 | 1,478 | -15 | -1% | 5,500 |
| 2017/10/06 | 1,444 | 1,518 | 1,444 | 1,493 | +34 | +2.3% | 9,300 |
| 2017/10/05 | 1,493 | 1,493 | 1,451 | 1,459 | -38 | -2.5% | 17,800 |
| 2017/10/04 | 1,539 | 1,539 | 1,475 | 1,497 | -40 | -2.6% | 35,600 |
| 2017/10/03 | 1,650 | 1,676 | 1,525 | 1,537 | -141 | -8.4% | 52,700 |
| 2017/10/02 | 1,750 | 1,755 | 1,678 | 1,678 | ±0 | ±0% | 28,000 |
| 2017/09/29 | 1,555 | 1,850 | 1,544 | 1,678 | +163 | +10.8% | 149,100 |
| 2017/09/28 | 1,415 | 1,539 | 1,410 | 1,515 | +75 | +5.2% | 32,000 |
| 2017/09/27 | 1,355 | 1,470 | 1,330 | 1,440 | +133 | +10.2% | 58,900 |
| 2017/09/26 | 1,322 | 1,323 | 1,291 | 1,307 | +12 | +0.9% | 34,000 |
| 2017/09/25 | 1,259 | 1,330 | 1,250 | 1,295 | +34 | +2.7% | 16,200 |
| 2017/09/22 | 1,251 | 1,261 | 1,245 | 1,261 | -4 | -0.3% | 6,600 |
| 2017/09/21 | 1,242 | 1,265 | 1,223 | 1,265 | +42 | +3.4% | 14,500 |
| 2017/09/20 | 1,230 | 1,244 | 1,221 | 1,223 | -24 | -1.9% | 15,300 |
| 2017/09/19 | 1,211 | 1,255 | 1,210 | 1,247 | +47 | +3.9% | 18,500 |
| 2017/09/15 | 1,174 | 1,245 | 1,174 | 1,200 | +34 | +2.9% | 19,000 |
| 2017/09/14 | 1,192 | 1,208 | 1,166 | 1,166 | -31 | -2.6% | 11,100 |
| 2017/09/13 | 1,152 | 1,197 | 1,152 | 1,197 | +37 | +3.2% | 10,800 |
| 2017/09/12 | 1,178 | 1,178 | 1,131 | 1,160 | +8 | +0.7% | 28,700 |
| 2017/09/11 | 1,122 | 1,157 | 1,122 | 1,152 | +45 | +4.1% | 3,600 |
| 2017/09/08 | 1,130 | 1,161 | 1,105 | 1,107 | -23 | -2% | 4,700 |
| 2017/09/07 | 1,123 | 1,164 | 1,123 | 1,130 | -15 | -1.3% | 6,600 |
| 2017/09/06 | 1,106 | 1,145 | 1,070 | 1,145 | -6 | -0.5% | 21,500 |
| 2017/09/05 | 1,196 | 1,196 | 1,010 | 1,151 | -59 | -4.9% | 51,700 |
| 2017/09/04 | 1,191 | 1,225 | 1,176 | 1,210 | +10 | +0.8% | 28,900 |
| 2017/09/01 | 1,166 | 1,200 | 1,150 | 1,200 | +63 | +5.5% | 26,900 |
| 2017/08/31 | 1,131 | 1,180 | 1,114 | 1,137 | +3 | +0.3% | 15,600 |
1901～
1950
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
