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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 1,127 | 1,146 | 1,103 | 1,133 | -7 | -0.6% | 11,800 |
| 2017/04/04 | 1,226 | 1,226 | 1,127 | 1,140 | -70 | -5.8% | 27,100 |
| 2017/04/03 | 1,198 | 1,217 | 1,198 | 1,210 | -11 | -0.9% | 15,800 |
| 2017/03/31 | 1,250 | 1,250 | 1,212 | 1,221 | -4 | -0.3% | 8,000 |
| 2017/03/30 | 1,254 | 1,260 | 1,220 | 1,225 | -25 | -2% | 16,200 |
| 2017/03/29 | 1,229 | 1,250 | 1,216 | 1,250 | +32 | +2.6% | 11,200 |
| 2017/03/28 | 1,220 | 1,220 | 1,205 | 1,218 | +7 | +0.6% | 12,500 |
| 2017/03/27 | 1,246 | 1,256 | 1,202 | 1,211 | -45 | -3.6% | 30,100 |
| 2017/03/24 | 1,315 | 1,337 | 1,240 | 1,256 | -29 | -2.3% | 43,400 |
| 2017/03/23 | 1,245 | 1,287 | 1,228 | 1,285 | +34 | +2.7% | 29,900 |
| 2017/03/22 | 1,231 | 1,284 | 1,220 | 1,251 | -29 | -2.3% | 46,000 |
| 2017/03/21 | 1,240 | 1,280 | 1,216 | 1,280 | +83 | +6.9% | 61,500 |
| 2017/03/17 | 1,201 | 1,201 | 1,173 | 1,197 | +19 | +1.6% | 18,200 |
| 2017/03/16 | 1,151 | 1,178 | 1,138 | 1,178 | +23 | +2% | 16,200 |
| 2017/03/15 | 1,191 | 1,193 | 1,150 | 1,155 | -6 | -0.5% | 24,300 |
| 2017/03/14 | 1,160 | 1,190 | 1,160 | 1,161 | -1 | -0.1% | 10,600 |
| 2017/03/13 | 1,223 | 1,224 | 1,162 | 1,162 | -78 | -6.3% | 37,100 |
| 2017/03/10 | 1,180 | 1,240 | 1,170 | 1,240 | +68 | +5.8% | 62,000 |
| 2017/03/09 | 1,172 | 1,180 | 1,137 | 1,172 | +30 | +2.6% | 67,600 |
| 2017/03/08 | 1,082 | 1,142 | 1,075 | 1,142 | +60 | +5.5% | 30,800 |
| 2017/03/07 | 1,111 | 1,114 | 1,080 | 1,082 | -29 | -2.6% | 22,300 |
| 2017/03/06 | 1,128 | 1,128 | 1,104 | 1,111 | -13 | -1.2% | 16,100 |
| 2017/03/03 | 1,123 | 1,139 | 1,117 | 1,124 | -29 | -2.5% | 21,800 |
| 2017/03/02 | 1,122 | 1,170 | 1,122 | 1,153 | +31 | +2.8% | 42,200 |
| 2017/03/01 | 1,115 | 1,125 | 1,109 | 1,122 | -1 | -0.1% | 15,700 |
| 2017/02/28 | 1,121 | 1,129 | 1,120 | 1,123 | -3 | -0.3% | 16,900 |
| 2017/02/27 | 1,131 | 1,140 | 1,119 | 1,126 | -14 | -1.2% | 22,300 |
| 2017/02/24 | 1,133 | 1,150 | 1,133 | 1,140 | +8 | +0.7% | 11,500 |
| 2017/02/23 | 1,240 | 1,240 | 1,129 | 1,132 | -18 | -1.6% | 64,000 |
| 2017/02/22 | 1,121 | 1,242 | 1,121 | 1,150 | +38 | +3.4% | 123,700 |
| 2017/02/21 | 1,160 | 1,182 | 1,112 | 1,112 | +1 | +0.1% | 110,600 |
| 2017/02/20 | 1,122 | 1,136 | 1,101 | 1,111 | -58 | -5% | 111,300 |
| 2017/02/17 | 1,245 | 1,315 | 1,125 | 1,169 | +129 | +12.4% | 1,025,800 |
| 2017/02/16 | 980 | 1,040 | 980 | 1,040 | +150 | +16.9% | 151,900 |
| 2017/02/15 | 878 | 890 | 868 | 890 | +1 | +0.1% | 11,300 |
| 2017/02/14 | 892 | 896 | 876 | 889 | -3 | -0.3% | 15,300 |
| 2017/02/13 | 882 | 917 | 866 | 892 | -65 | -6.8% | 33,300 |
| 2017/02/10 | 948 | 973 | 942 | 957 | +14 | +1.5% | 42,500 |
| 2017/02/09 | 924 | 950 | 923 | 943 | +17 | +1.8% | 20,800 |
| 2017/02/08 | 933 | 933 | 921 | 926 | +2 | +0.2% | 4,800 |
| 2017/02/07 | 924 | 925 | 910 | 924 | +6 | +0.7% | 10,300 |
| 2017/02/06 | 915 | 930 | 915 | 918 | +4 | +0.4% | 5,900 |
| 2017/02/03 | 913 | 935 | 913 | 914 | +1 | +0.1% | 3,400 |
| 2017/02/02 | 918 | 927 | 912 | 913 | -9 | -1% | 7,200 |
| 2017/02/01 | 931 | 940 | 911 | 922 | -19 | -2% | 10,100 |
| 2017/01/31 | 940 | 951 | 936 | 941 | ±0 | ±0% | 6,700 |
| 2017/01/30 | 964 | 964 | 935 | 941 | -9 | -0.9% | 12,200 |
| 2017/01/27 | 925 | 960 | 912 | 950 | +25 | +2.7% | 26,700 |
| 2017/01/26 | 918 | 925 | 908 | 925 | +7 | +0.8% | 14,000 |
| 2017/01/25 | 895 | 923 | 895 | 918 | +33 | +3.7% | 30,800 |
2051～
2100
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
