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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 973 | 977 | 950 | 975 | +15 | +1.6% | 6,500 |
| 2016/08/23 | 965 | 978 | 950 | 960 | +10 | +1.1% | 4,200 |
| 2016/08/22 | 942 | 950 | 920 | 950 | +23 | +2.5% | 5,600 |
| 2016/08/19 | 925 | 935 | 920 | 927 | -28 | -2.9% | 13,100 |
| 2016/08/18 | 988 | 989 | 955 | 955 | -35 | -3.5% | 17,100 |
| 2016/08/17 | 1,010 | 1,012 | 990 | 990 | -15 | -1.5% | 8,000 |
| 2016/08/16 | 1,015 | 1,035 | 1,003 | 1,005 | -27 | -2.6% | 13,800 |
| 2016/08/15 | 1,043 | 1,059 | 1,004 | 1,032 | -41 | -3.8% | 13,400 |
| 2016/08/12 | 1,017 | 1,080 | 1,017 | 1,073 | +35 | +3.4% | 11,400 |
| 2016/08/10 | 1,035 | 1,041 | 1,020 | 1,038 | +30 | +3% | 10,200 |
| 2016/08/09 | 1,000 | 1,021 | 995 | 1,008 | +8 | +0.8% | 9,400 |
| 2016/08/08 | 1,012 | 1,015 | 990 | 1,000 | -4 | -0.4% | 11,800 |
| 2016/08/05 | 1,004 | 1,024 | 1,002 | 1,004 | -9 | -0.9% | 11,500 |
| 2016/08/04 | 1,001 | 1,020 | 993 | 1,013 | +2 | +0.2% | 13,400 |
| 2016/08/03 | 1,112 | 1,112 | 1,011 | 1,011 | -72 | -6.6% | 33,400 |
| 2016/08/02 | 991 | 1,141 | 987 | 1,083 | +92 | +9.3% | 182,500 |
| 2016/08/01 | 1,004 | 1,004 | 976 | 991 | -16 | -1.6% | 2,700 |
| 2016/07/29 | 966 | 1,008 | 952 | 1,007 | +36 | +3.7% | 15,700 |
| 2016/07/28 | 986 | 1,000 | 954 | 971 | -15 | -1.5% | 16,000 |
| 2016/07/27 | 1,004 | 1,005 | 980 | 986 | -10 | -1% | 11,400 |
| 2016/07/26 | 1,022 | 1,026 | 992 | 996 | -44 | -4.2% | 27,600 |
| 2016/07/25 | 1,045 | 1,073 | 1,000 | 1,040 | -25 | -2.3% | 35,900 |
| 2016/07/22 | 1,111 | 1,111 | 1,047 | 1,065 | -63 | -5.6% | 41,800 |
| 2016/07/21 | 1,281 | 1,292 | 1,117 | 1,128 | +3 | +0.3% | 235,300 |
| 2016/07/20 | 1,125 | 1,125 | 1,125 | 1,125 | +150 | +15.4% | 4,100 |
| 2016/07/19 | 1,024 | 1,052 | 955 | 975 | -103 | -9.6% | 57,500 |
| 2016/07/15 | 1,200 | 1,200 | 1,038 | 1,078 | -137 | -11.3% | 62,400 |
| 2016/07/14 | 1,176 | 1,267 | 1,160 | 1,215 | +61 | +5.3% | 63,900 |
| 2016/07/13 | 1,160 | 1,168 | 1,133 | 1,154 | +3 | +0.3% | 26,000 |
| 2016/07/12 | 1,144 | 1,157 | 1,124 | 1,151 | +36 | +3.2% | 20,400 |
| 2016/07/11 | 1,136 | 1,146 | 1,101 | 1,115 | +18 | +1.6% | 25,900 |
| 2016/07/08 | 1,120 | 1,120 | 1,048 | 1,097 | -22 | -2% | 19,400 |
| 2016/07/07 | 1,164 | 1,166 | 1,110 | 1,119 | -46 | -3.9% | 24,200 |
| 2016/07/06 | 1,207 | 1,207 | 1,130 | 1,165 | -21 | -1.8% | 27,700 |
| 2016/07/05 | 1,256 | 1,258 | 1,185 | 1,186 | -50 | -4% | 25,400 |
| 2016/07/04 | 1,248 | 1,265 | 1,235 | 1,236 | +1 | +0.1% | 25,700 |
| 2016/07/01 | 1,260 | 1,275 | 1,218 | 1,235 | +35 | +2.9% | 38,700 |
| 2016/06/30 | 1,182 | 1,266 | 1,159 | 1,200 | +17 | +1.4% | 69,900 |
| 2016/06/29 | 1,170 | 1,290 | 1,101 | 1,183 | +61 | +5.4% | 123,300 |
| 2016/06/28 | 1,055 | 1,179 | 1,045 | 1,122 | -12 | -1.1% | 55,500 |
| 2016/06/27 | 1,050 | 1,165 | 1,015 | 1,134 | +114 | +11.2% | 59,000 |
| 2016/06/24 | 1,165 | 1,171 | 876 | 1,020 | -55 | -5.1% | 84,200 |
| 2016/06/23 | 1,060 | 1,100 | 1,052 | 1,075 | -19 | -1.7% | 27,800 |
| 2016/06/22 | 1,104 | 1,119 | 1,073 | 1,094 | -30 | -2.7% | 25,000 |
| 2016/06/21 | 1,125 | 1,155 | 1,099 | 1,124 | +4 | +0.4% | 24,600 |
| 2016/06/20 | 1,102 | 1,180 | 1,095 | 1,120 | -4 | -0.4% | 55,900 |
| 2016/06/17 | 1,170 | 1,210 | 1,115 | 1,124 | -37 | -3.2% | 52,800 |
| 2016/06/16 | 1,245 | 1,295 | 1,120 | 1,161 | -105 | -8.3% | 83,500 |
| 2016/06/15 | 1,235 | 1,338 | 1,180 | 1,266 | +30 | +2.4% | 125,800 |
| 2016/06/14 | 1,421 | 1,445 | 1,226 | 1,236 | -274 | -18.1% | 202,700 |
2201～
2250
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
