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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,146 | 1,170 | 1,128 | 1,134 | -11 | -1% | 17,800 |
| 2017/08/29 | 1,146 | 1,180 | 1,145 | 1,145 | -24 | -2.1% | 15,300 |
| 2017/08/28 | 1,182 | 1,182 | 1,145 | 1,169 | +31 | +2.7% | 46,500 |
| 2017/08/25 | 1,143 | 1,153 | 1,124 | 1,138 | -19 | -1.6% | 19,100 |
| 2017/08/24 | 1,206 | 1,206 | 1,151 | 1,157 | -33 | -2.8% | 26,500 |
| 2017/08/23 | 1,230 | 1,230 | 1,190 | 1,190 | -30 | -2.5% | 17,500 |
| 2017/08/22 | 1,229 | 1,233 | 1,218 | 1,220 | +20 | +1.7% | 9,300 |
| 2017/08/21 | 1,281 | 1,281 | 1,195 | 1,200 | -42 | -3.4% | 58,200 |
| 2017/08/18 | 1,268 | 1,275 | 1,235 | 1,242 | -33 | -2.6% | 10,100 |
| 2017/08/17 | 1,321 | 1,321 | 1,265 | 1,275 | -16 | -1.2% | 9,600 |
| 2017/08/16 | 1,328 | 1,368 | 1,290 | 1,291 | -7 | -0.5% | 22,900 |
| 2017/08/15 | 1,308 | 1,370 | 1,266 | 1,298 | +50 | +4% | 29,900 |
| 2017/08/14 | 1,287 | 1,322 | 1,241 | 1,248 | -259 | -17.2% | 51,500 |
| 2017/08/10 | 1,522 | 1,555 | 1,504 | 1,507 | -12 | -0.8% | 9,500 |
| 2017/08/09 | 1,517 | 1,540 | 1,510 | 1,519 | +2 | +0.1% | 5,200 |
| 2017/08/08 | 1,555 | 1,555 | 1,509 | 1,517 | -61 | -3.9% | 14,300 |
| 2017/08/07 | 1,554 | 1,606 | 1,545 | 1,578 | +7 | +0.4% | 8,100 |
| 2017/08/04 | 1,584 | 1,618 | 1,561 | 1,571 | -46 | -2.8% | 12,400 |
| 2017/08/03 | 1,617 | 1,631 | 1,611 | 1,617 | -28 | -1.7% | 8,400 |
| 2017/08/02 | 1,615 | 1,677 | 1,610 | 1,645 | +40 | +2.5% | 11,300 |
| 2017/08/01 | 1,853 | 1,853 | 1,604 | 1,605 | -220 | -12.1% | 45,900 |
| 2017/07/31 | 1,820 | 1,837 | 1,796 | 1,825 | +5 | +0.3% | 14,800 |
| 2017/07/28 | 1,810 | 1,900 | 1,776 | 1,820 | ±0 | ±0% | 28,000 |
| 2017/07/27 | 1,819 | 1,885 | 1,816 | 1,820 | -5 | -0.3% | 21,900 |
| 2017/07/26 | 1,764 | 1,938 | 1,764 | 1,825 | +60 | +3.4% | 29,500 |
| 2017/07/25 | 1,801 | 1,802 | 1,760 | 1,765 | -53 | -2.9% | 19,500 |
| 2017/07/24 | 1,820 | 1,829 | 1,785 | 1,818 | -11 | -0.6% | 14,300 |
| 2017/07/21 | 1,897 | 1,900 | 1,778 | 1,829 | +52 | +2.9% | 62,000 |
| 2017/07/20 | 1,580 | 1,945 | 1,567 | 1,777 | +232 | +15% | 175,000 |
| 2017/07/19 | 1,508 | 1,560 | 1,508 | 1,545 | +34 | +2.3% | 10,000 |
| 2017/07/18 | 1,490 | 1,530 | 1,490 | 1,511 | +51 | +3.5% | 14,600 |
| 2017/07/14 | 1,515 | 1,524 | 1,456 | 1,460 | -78 | -5.1% | 18,300 |
| 2017/07/13 | 1,587 | 1,589 | 1,524 | 1,538 | -27 | -1.7% | 19,600 |
| 2017/07/12 | 1,624 | 1,624 | 1,556 | 1,565 | -59 | -3.6% | 29,300 |
| 2017/07/11 | 1,596 | 1,654 | 1,595 | 1,624 | +24 | +1.5% | 31,300 |
| 2017/07/10 | 1,580 | 1,630 | 1,570 | 1,600 | +70 | +4.6% | 40,800 |
| 2017/07/07 | 1,475 | 1,530 | 1,475 | 1,530 | +50 | +3.4% | 12,600 |
| 2017/07/06 | 1,485 | 1,516 | 1,480 | 1,480 | -20 | -1.3% | 12,300 |
| 2017/07/05 | 1,444 | 1,561 | 1,434 | 1,500 | +40 | +2.7% | 28,100 |
| 2017/07/04 | 1,480 | 1,520 | 1,460 | 1,460 | +8 | +0.6% | 43,900 |
| 2017/07/03 | 1,412 | 1,487 | 1,412 | 1,452 | +40 | +2.8% | 24,200 |
| 2017/06/30 | 1,406 | 1,412 | 1,385 | 1,412 | ±0 | ±0% | 16,100 |
| 2017/06/29 | 1,417 | 1,444 | 1,411 | 1,412 | +8 | +0.6% | 28,300 |
| 2017/06/28 | 1,397 | 1,589 | 1,325 | 1,404 | +79 | +6% | 159,700 |
| 2017/06/27 | 1,349 | 1,369 | 1,310 | 1,325 | ±0 | ±0% | 18,400 |
| 2017/06/26 | 1,290 | 1,346 | 1,272 | 1,325 | +60 | +4.7% | 22,300 |
| 2017/06/23 | 1,273 | 1,277 | 1,261 | 1,265 | ±0 | ±0% | 3,100 |
| 2017/06/22 | 1,240 | 1,272 | 1,240 | 1,265 | +9 | +0.7% | 29,800 |
| 2017/06/21 | 1,273 | 1,284 | 1,251 | 1,256 | -17 | -1.3% | 13,200 |
| 2017/06/20 | 1,269 | 1,284 | 1,267 | 1,273 | -5 | -0.4% | 8,300 |
1951～
2000
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
