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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 805 | 819 | 762 | 765 | -49 | -6% | 6,100 |
| 2016/11/07 | 818 | 820 | 801 | 814 | +34 | +4.4% | 7,200 |
| 2016/11/04 | 750 | 804 | 750 | 780 | +18 | +2.4% | 15,600 |
| 2016/11/02 | 807 | 807 | 752 | 762 | -49 | -6% | 16,200 |
| 2016/11/01 | 820 | 820 | 810 | 811 | -13 | -1.6% | 3,000 |
| 2016/10/31 | 818 | 838 | 810 | 824 | -9 | -1.1% | 8,800 |
| 2016/10/28 | 834 | 838 | 828 | 833 | -1 | -0.1% | 5,500 |
| 2016/10/27 | 840 | 842 | 832 | 834 | +1 | +0.1% | 4,400 |
| 2016/10/26 | 838 | 845 | 832 | 833 | -5 | -0.6% | 2,300 |
| 2016/10/25 | 843 | 850 | 831 | 838 | -5 | -0.6% | 5,100 |
| 2016/10/24 | 850 | 855 | 841 | 843 | +8 | +1% | 3,000 |
| 2016/10/21 | 840 | 840 | 830 | 835 | +5 | +0.6% | 5,800 |
| 2016/10/20 | 821 | 860 | 820 | 830 | -6 | -0.7% | 14,500 |
| 2016/10/19 | 843 | 867 | 824 | 836 | -15 | -1.8% | 6,000 |
| 2016/10/18 | 853 | 867 | 835 | 851 | -2 | -0.2% | 6,400 |
| 2016/10/17 | 868 | 868 | 851 | 853 | +10 | +1.2% | 12,900 |
| 2016/10/14 | 851 | 860 | 830 | 843 | -9 | -1.1% | 8,500 |
| 2016/10/13 | 865 | 869 | 850 | 852 | -7 | -0.8% | 9,700 |
| 2016/10/12 | 861 | 870 | 859 | 859 | -5 | -0.6% | 5,100 |
| 2016/10/11 | 889 | 889 | 864 | 864 | -11 | -1.3% | 8,600 |
| 2016/10/07 | 871 | 883 | 863 | 875 | -11 | -1.2% | 15,600 |
| 2016/10/06 | 881 | 900 | 881 | 886 | -8 | -0.9% | 11,000 |
| 2016/10/05 | 900 | 900 | 890 | 894 | -1 | -0.1% | 5,200 |
| 2016/10/04 | 901 | 909 | 880 | 895 | -6 | -0.7% | 12,100 |
| 2016/10/03 | 910 | 915 | 900 | 901 | -7 | -0.8% | 16,000 |
| 2016/09/30 | 914 | 930 | 903 | 908 | -7 | -0.8% | 15,300 |
| 2016/09/29 | 940 | 951 | 900 | 915 | -22 | -2.3% | 31,400 |
| 2016/09/28 | 937 | 960 | 937 | 937 | -9 | -1% | 8,100 |
| 2016/09/27 | 950 | 964 | 945 | 946 | -4 | -0.4% | 9,400 |
| 2016/09/26 | 966 | 969 | 950 | 950 | -1 | -0.1% | 16,500 |
| 2016/09/23 | 958 | 966 | 937 | 951 | +5 | +0.5% | 7,900 |
| 2016/09/21 | 934 | 968 | 920 | 946 | +1 | +0.1% | 12,900 |
| 2016/09/20 | 939 | 954 | 935 | 945 | -9 | -0.9% | 10,800 |
| 2016/09/16 | 956 | 974 | 940 | 954 | -10 | -1% | 15,200 |
| 2016/09/15 | 970 | 982 | 950 | 964 | -10 | -1% | 8,700 |
| 2016/09/14 | 973 | 1,010 | 971 | 974 | +3 | +0.3% | 19,200 |
| 2016/09/13 | 984 | 1,000 | 958 | 971 | -6 | -0.6% | 23,200 |
| 2016/09/12 | 960 | 1,050 | 950 | 977 | +6 | +0.6% | 72,600 |
| 2016/09/09 | 964 | 979 | 964 | 971 | +1 | +0.1% | 5,000 |
| 2016/09/08 | 984 | 986 | 970 | 970 | -10 | -1% | 5,200 |
| 2016/09/07 | 977 | 989 | 967 | 980 | +1 | +0.1% | 12,700 |
| 2016/09/06 | 977 | 989 | 966 | 979 | -13 | -1.3% | 11,400 |
| 2016/09/05 | 991 | 1,035 | 950 | 992 | +16 | +1.6% | 79,500 |
| 2016/09/02 | 967 | 988 | 963 | 976 | +9 | +0.9% | 4,000 |
| 2016/09/01 | 962 | 981 | 960 | 967 | -8 | -0.8% | 11,100 |
| 2016/08/31 | 1,025 | 1,025 | 960 | 975 | -56 | -5.4% | 30,500 |
| 2016/08/30 | 950 | 1,095 | 944 | 1,031 | +86 | +9.1% | 101,700 |
| 2016/08/29 | 916 | 955 | 916 | 945 | +14 | +1.5% | 4,400 |
| 2016/08/26 | 976 | 976 | 926 | 931 | -44 | -4.5% | 5,800 |
| 2016/08/25 | 977 | 977 | 951 | 975 | ±0 | ±0% | 4,200 |
2151～
2200
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
