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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 339 | 339 | 329 | 329 | -7 | -2.1% | 3,300 |
| 2025/01/10 | 333 | 337 | 332 | 336 | -1 | -0.3% | 3,600 |
| 2025/01/09 | 342 | 342 | 337 | 337 | -5 | -1.5% | 2,800 |
| 2025/01/08 | 342 | 349 | 337 | 342 | +1 | +0.3% | 11,700 |
| 2025/01/07 | 333 | 342 | 332 | 341 | +12 | +3.6% | 11,800 |
| 2025/01/06 | 329 | 329 | 327 | 329 | +2 | +0.6% | 5,000 |
| 2024/12/30 | 322 | 334 | 322 | 327 | +3 | +0.9% | 17,500 |
| 2024/12/27 | 320 | 327 | 319 | 324 | +5 | +1.6% | 12,200 |
| 2024/12/26 | 324 | 324 | 317 | 319 | -1 | -0.3% | 8,900 |
| 2024/12/25 | 308 | 321 | 306 | 320 | +13 | +4.2% | 27,600 |
| 2024/12/24 | 313 | 314 | 307 | 307 | -7 | -2.2% | 17,000 |
| 2024/12/23 | 311 | 329 | 311 | 314 | +2 | +0.6% | 40,400 |
| 2024/12/20 | 312 | 322 | 312 | 312 | +1 | +0.3% | 21,200 |
| 2024/12/19 | 303 | 312 | 303 | 311 | -6 | -1.9% | 20,200 |
| 2024/12/18 | 314 | 319 | 312 | 317 | +2 | +0.6% | 13,000 |
| 2024/12/17 | 323 | 323 | 314 | 315 | -9 | -2.8% | 14,500 |
| 2024/12/16 | 321 | 340 | 316 | 324 | ±0 | ±0% | 67,700 |
| 2024/12/13 | 330 | 330 | 321 | 324 | -6 | -1.8% | 15,600 |
| 2024/12/12 | 329 | 333 | 328 | 330 | -2 | -0.6% | 5,800 |
| 2024/12/11 | 334 | 334 | 329 | 332 | +1 | +0.3% | 5,500 |
| 2024/12/10 | 332 | 333 | 326 | 331 | +2 | +0.6% | 5,700 |
| 2024/12/09 | 329 | 330 | 322 | 329 | +5 | +1.5% | 7,100 |
| 2024/12/06 | 334 | 340 | 324 | 324 | -18 | -5.3% | 23,500 |
| 2024/12/05 | 335 | 362 | 332 | 342 | +7 | +2.1% | 19,700 |
| 2024/12/04 | 336 | 340 | 335 | 335 | -3 | -0.9% | 2,400 |
| 2024/12/03 | 332 | 338 | 332 | 338 | +4 | +1.2% | 6,600 |
| 2024/12/02 | 334 | 336 | 330 | 334 | -2 | -0.6% | 12,100 |
| 2024/11/29 | 342 | 342 | 333 | 336 | -6 | -1.8% | 9,800 |
| 2024/11/28 | 339 | 342 | 339 | 342 | ±0 | ±0% | 4,800 |
| 2024/11/27 | 347 | 354 | 342 | 342 | -3 | -0.9% | 4,800 |
| 2024/11/26 | 339 | 380 | 336 | 345 | +7 | +2.1% | 56,600 |
| 2024/11/25 | 347 | 348 | 338 | 338 | -9 | -2.6% | 20,400 |
| 2024/11/22 | 347 | 347 | 344 | 347 | ±0 | ±0% | 2,000 |
| 2024/11/21 | 347 | 347 | 344 | 347 | -3 | -0.9% | 2,900 |
| 2024/11/20 | 347 | 350 | 347 | 350 | +1 | +0.3% | 1,400 |
| 2024/11/19 | 350 | 351 | 347 | 349 | ±0 | ±0% | 3,700 |
| 2024/11/18 | 357 | 357 | 347 | 349 | -7 | -2% | 6,500 |
| 2024/11/15 | 358 | 358 | 351 | 356 | -2 | -0.6% | 1,700 |
| 2024/11/14 | 341 | 368 | 341 | 358 | +15 | +4.4% | 16,600 |
| 2024/11/13 | 349 | 352 | 338 | 343 | -5 | -1.4% | 11,700 |
| 2024/11/12 | 343 | 348 | 343 | 348 | +5 | +1.5% | 3,000 |
| 2024/11/11 | 344 | 347 | 343 | 343 | -1 | -0.3% | 2,600 |
| 2024/11/08 | 344 | 348 | 341 | 344 | ±0 | ±0% | 7,600 |
| 2024/11/07 | 343 | 347 | 343 | 344 | -4 | -1.1% | 2,200 |
| 2024/11/06 | 345 | 349 | 344 | 348 | +1 | +0.3% | 1,900 |
| 2024/11/05 | 350 | 350 | 341 | 347 | +5 | +1.5% | 3,900 |
| 2024/11/01 | 346 | 346 | 342 | 342 | -3 | -0.9% | 4,600 |
| 2024/10/31 | 347 | 348 | 345 | 345 | -2 | -0.6% | 2,700 |
| 2024/10/30 | 345 | 348 | 345 | 347 | ±0 | ±0% | 6,100 |
| 2024/10/29 | 350 | 351 | 343 | 347 | -10 | -2.8% | 11,600 |
151～
200
件表示中 / 3768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
