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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 861 | 927 | 861 | 885 | +21 | +2.4% | 40,500 |
| 2017/01/23 | 861 | 879 | 861 | 864 | -9 | -1% | 5,100 |
| 2017/01/20 | 857 | 873 | 850 | 873 | +10 | +1.2% | 12,200 |
| 2017/01/19 | 870 | 870 | 858 | 863 | -13 | -1.5% | 4,200 |
| 2017/01/18 | 871 | 879 | 867 | 876 | -8 | -0.9% | 2,900 |
| 2017/01/17 | 861 | 884 | 860 | 884 | +15 | +1.7% | 16,500 |
| 2017/01/16 | 874 | 874 | 856 | 869 | -5 | -0.6% | 5,600 |
| 2017/01/13 | 854 | 874 | 854 | 874 | +15 | +1.7% | 3,800 |
| 2017/01/12 | 853 | 878 | 853 | 859 | -2 | -0.2% | 3,400 |
| 2017/01/11 | 861 | 866 | 856 | 861 | -4 | -0.5% | 900 |
| 2017/01/10 | 866 | 869 | 858 | 865 | -2 | -0.2% | 3,400 |
| 2017/01/06 | 870 | 875 | 855 | 867 | -16 | -1.8% | 13,500 |
| 2017/01/05 | 896 | 896 | 881 | 883 | -13 | -1.5% | 5,200 |
| 2017/01/04 | 882 | 902 | 875 | 896 | +29 | +3.3% | 18,800 |
| 2016/12/30 | 840 | 878 | 840 | 867 | +28 | +3.3% | 13,400 |
| 2016/12/29 | 828 | 854 | 828 | 839 | +11 | +1.3% | 3,200 |
| 2016/12/28 | 820 | 833 | 820 | 828 | +2 | +0.2% | 3,800 |
| 2016/12/27 | 831 | 831 | 823 | 826 | -1 | -0.1% | 12,200 |
| 2016/12/26 | 830 | 834 | 825 | 827 | -7 | -0.8% | 11,000 |
| 2016/12/22 | 833 | 834 | 831 | 834 | -2 | -0.2% | 10,400 |
| 2016/12/21 | 833 | 851 | 833 | 836 | ±0 | ±0% | 7,300 |
| 2016/12/20 | 845 | 845 | 832 | 836 | -10 | -1.2% | 5,600 |
| 2016/12/19 | 858 | 858 | 845 | 846 | -9 | -1.1% | 2,500 |
| 2016/12/16 | 875 | 875 | 851 | 855 | -11 | -1.3% | 6,700 |
| 2016/12/15 | 870 | 870 | 856 | 866 | +13 | +1.5% | 6,200 |
| 2016/12/14 | 845 | 865 | 845 | 853 | +10 | +1.2% | 5,300 |
| 2016/12/13 | 836 | 855 | 836 | 843 | -6 | -0.7% | 7,300 |
| 2016/12/12 | 832 | 854 | 832 | 849 | +17 | +2% | 5,800 |
| 2016/12/09 | 861 | 870 | 831 | 832 | -36 | -4.1% | 19,700 |
| 2016/12/08 | 885 | 888 | 868 | 868 | -2 | -0.2% | 9,600 |
| 2016/12/07 | 905 | 912 | 865 | 870 | -40 | -4.4% | 24,900 |
| 2016/12/06 | 931 | 931 | 905 | 910 | -15 | -1.6% | 18,300 |
| 2016/12/05 | 897 | 927 | 897 | 925 | +29 | +3.2% | 22,400 |
| 2016/12/02 | 924 | 945 | 890 | 896 | -73 | -7.5% | 131,900 |
| 2016/12/01 | 810 | 969 | 810 | 969 | +150 | +18.3% | 120,600 |
| 2016/11/30 | 827 | 827 | 810 | 819 | -3 | -0.4% | 9,000 |
| 2016/11/29 | 825 | 825 | 810 | 822 | -3 | -0.4% | 9,300 |
| 2016/11/28 | 826 | 826 | 803 | 825 | -1 | -0.1% | 6,400 |
| 2016/11/25 | 835 | 835 | 800 | 826 | +6 | +0.7% | 18,400 |
| 2016/11/24 | 833 | 836 | 820 | 820 | -15 | -1.8% | 8,600 |
| 2016/11/22 | 850 | 850 | 831 | 835 | +4 | +0.5% | 9,400 |
| 2016/11/21 | 836 | 846 | 830 | 831 | -8 | -1% | 7,200 |
| 2016/11/18 | 874 | 879 | 830 | 839 | -26 | -3% | 28,500 |
| 2016/11/17 | 862 | 875 | 862 | 865 | +5 | +0.6% | 2,300 |
| 2016/11/16 | 889 | 905 | 850 | 860 | -25 | -2.8% | 25,400 |
| 2016/11/15 | 920 | 927 | 872 | 885 | -15 | -1.7% | 37,300 |
| 2016/11/14 | 798 | 910 | 792 | 900 | +93 | +11.5% | 57,000 |
| 2016/11/11 | 810 | 810 | 782 | 807 | -4 | -0.5% | 7,600 |
| 2016/11/10 | 800 | 813 | 795 | 811 | +50 | +6.6% | 11,100 |
| 2016/11/09 | 766 | 812 | 755 | 761 | -4 | -0.5% | 12,400 |
2101～
2150
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
