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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 1,272 | 1,278 | 1,251 | 1,278 | +55 | +4.5% | 16,700 |
| 2017/06/16 | 1,215 | 1,232 | 1,215 | 1,223 | +11 | +0.9% | 8,300 |
| 2017/06/15 | 1,210 | 1,238 | 1,202 | 1,212 | +7 | +0.6% | 8,800 |
| 2017/06/14 | 1,207 | 1,220 | 1,198 | 1,205 | -1 | -0.1% | 9,700 |
| 2017/06/13 | 1,229 | 1,239 | 1,181 | 1,206 | -1 | -0.1% | 13,300 |
| 2017/06/12 | 1,200 | 1,390 | 1,180 | 1,207 | +12 | +1% | 84,400 |
| 2017/06/09 | 1,186 | 1,201 | 1,186 | 1,195 | +9 | +0.8% | 7,500 |
| 2017/06/08 | 1,195 | 1,195 | 1,180 | 1,186 | +3 | +0.3% | 8,500 |
| 2017/06/07 | 1,197 | 1,197 | 1,175 | 1,183 | -19 | -1.6% | 5,800 |
| 2017/06/06 | 1,181 | 1,202 | 1,171 | 1,202 | +9 | +0.8% | 4,500 |
| 2017/06/05 | 1,193 | 1,193 | 1,176 | 1,193 | -6 | -0.5% | 5,300 |
| 2017/06/02 | 1,201 | 1,202 | 1,192 | 1,199 | +7 | +0.6% | 5,100 |
| 2017/06/01 | 1,186 | 1,206 | 1,186 | 1,192 | +1 | +0.1% | 4,300 |
| 2017/05/31 | 1,193 | 1,197 | 1,191 | 1,191 | -15 | -1.2% | 3,100 |
| 2017/05/30 | 1,207 | 1,207 | 1,202 | 1,206 | +5 | +0.4% | 1,900 |
| 2017/05/29 | 1,185 | 1,201 | 1,185 | 1,201 | +2 | +0.2% | 2,800 |
| 2017/05/26 | 1,197 | 1,208 | 1,195 | 1,199 | -1 | -0.1% | 2,300 |
| 2017/05/25 | 1,197 | 1,200 | 1,194 | 1,200 | -9 | -0.7% | 1,900 |
| 2017/05/24 | 1,199 | 1,209 | 1,196 | 1,209 | +10 | +0.8% | 4,100 |
| 2017/05/23 | 1,201 | 1,207 | 1,195 | 1,199 | -8 | -0.7% | 3,300 |
| 2017/05/22 | 1,207 | 1,207 | 1,200 | 1,207 | +9 | +0.8% | 3,700 |
| 2017/05/19 | 1,180 | 1,200 | 1,172 | 1,198 | +15 | +1.3% | 3,200 |
| 2017/05/18 | 1,175 | 1,183 | 1,175 | 1,183 | -22 | -1.8% | 3,300 |
| 2017/05/17 | 1,176 | 1,215 | 1,176 | 1,205 | +31 | +2.6% | 8,000 |
| 2017/05/16 | 1,184 | 1,188 | 1,174 | 1,174 | -9 | -0.8% | 1,700 |
| 2017/05/15 | 1,205 | 1,220 | 1,165 | 1,183 | -44 | -3.6% | 14,300 |
| 2017/05/12 | 1,206 | 1,228 | 1,206 | 1,227 | +6 | +0.5% | 13,200 |
| 2017/05/11 | 1,208 | 1,227 | 1,207 | 1,221 | +6 | +0.5% | 19,200 |
| 2017/05/10 | 1,203 | 1,221 | 1,187 | 1,215 | +15 | +1.3% | 22,000 |
| 2017/05/09 | 1,199 | 1,213 | 1,175 | 1,200 | +1 | +0.1% | 9,600 |
| 2017/05/08 | 1,173 | 1,206 | 1,170 | 1,199 | +44 | +3.8% | 31,900 |
| 2017/05/02 | 1,155 | 1,155 | 1,147 | 1,155 | -2 | -0.2% | 3,400 |
| 2017/05/01 | 1,140 | 1,157 | 1,132 | 1,157 | +14 | +1.2% | 2,900 |
| 2017/04/28 | 1,179 | 1,184 | 1,143 | 1,143 | -22 | -1.9% | 4,700 |
| 2017/04/27 | 1,118 | 1,165 | 1,118 | 1,165 | +33 | +2.9% | 9,200 |
| 2017/04/26 | 1,122 | 1,135 | 1,111 | 1,132 | +10 | +0.9% | 5,200 |
| 2017/04/25 | 1,102 | 1,126 | 1,102 | 1,122 | +22 | +2% | 3,100 |
| 2017/04/24 | 1,129 | 1,130 | 1,100 | 1,100 | -29 | -2.6% | 7,200 |
| 2017/04/21 | 1,131 | 1,150 | 1,121 | 1,129 | -11 | -1% | 6,300 |
| 2017/04/20 | 1,155 | 1,160 | 1,135 | 1,140 | -14 | -1.2% | 5,200 |
| 2017/04/19 | 1,160 | 1,174 | 1,128 | 1,154 | -42 | -3.5% | 20,500 |
| 2017/04/18 | 1,152 | 1,260 | 1,122 | 1,196 | +44 | +3.8% | 104,100 |
| 2017/04/17 | 986 | 1,299 | 985 | 1,152 | +150 | +15% | 103,300 |
| 2017/04/14 | 1,018 | 1,035 | 1,002 | 1,002 | -16 | -1.6% | 3,700 |
| 2017/04/13 | 978 | 1,020 | 978 | 1,018 | +2 | +0.2% | 4,400 |
| 2017/04/12 | 1,015 | 1,021 | 1,015 | 1,016 | -1 | -0.1% | 5,900 |
| 2017/04/11 | 1,028 | 1,028 | 995 | 1,017 | -21 | -2% | 12,300 |
| 2017/04/10 | 1,028 | 1,059 | 1,025 | 1,038 | +12 | +1.2% | 7,300 |
| 2017/04/07 | 1,039 | 1,065 | 1,005 | 1,026 | +6 | +0.6% | 8,200 |
| 2017/04/06 | 1,121 | 1,125 | 1,006 | 1,020 | -113 | -10% | 28,600 |
2001～
2050
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
