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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 1,561 | 1,608 | 1,482 | 1,510 | -160 | -9.6% | 272,700 |
| 2016/06/10 | 1,440 | 1,670 | 1,438 | 1,670 | +300 | +21.9% | 733,500 |
| 2016/06/09 | 1,430 | 1,438 | 1,280 | 1,370 | -49 | -3.5% | 122,900 |
| 2016/06/08 | 1,390 | 1,419 | 1,352 | 1,419 | +48 | +3.5% | 82,400 |
| 2016/06/07 | 1,301 | 1,389 | 1,300 | 1,371 | +41 | +3.1% | 66,600 |
| 2016/06/06 | 1,251 | 1,330 | 1,202 | 1,330 | +85 | +6.8% | 82,800 |
| 2016/06/03 | 1,338 | 1,339 | 1,234 | 1,245 | -80 | -6% | 67,700 |
| 2016/06/02 | 1,342 | 1,410 | 1,286 | 1,325 | -77 | -5.5% | 106,200 |
| 2016/06/01 | 1,564 | 1,576 | 1,344 | 1,402 | +58 | +4.3% | 302,100 |
| 2016/05/31 | 1,251 | 1,429 | 1,237 | 1,344 | +85 | +6.8% | 269,700 |
| 2016/05/30 | 1,250 | 1,288 | 1,218 | 1,259 | +2 | +0.2% | 82,200 |
| 2016/05/27 | 1,300 | 1,304 | 1,205 | 1,257 | -67 | -5.1% | 149,100 |
| 2016/05/26 | 1,330 | 1,459 | 1,280 | 1,324 | -196 | -12.9% | 376,400 |
| 2016/05/25 | 1,646 | 1,647 | 1,431 | 1,520 | +173 | +12.8% | 1,174,800 |
| 2016/05/24 | 1,540 | 1,560 | 1,313 | 1,347 | +87 | +6.9% | 891,200 |
| 2016/05/23 | 1,214 | 1,320 | 1,170 | 1,260 | +166 | +15.2% | 235,000 |
| 2016/05/20 | 1,053 | 1,134 | 1,025 | 1,094 | -49 | -4.3% | 204,100 |
| 2016/05/19 | 1,027 | 1,143 | 1,023 | 1,143 | +150 | +15.1% | 139,200 |
| 2016/05/18 | 1,151 | 1,191 | 952 | 993 | -207 | -17.3% | 241,000 |
| 2016/05/17 | 1,285 | 1,345 | 1,148 | 1,200 | -235 | -16.4% | 337,000 |
| 2016/05/16 | 1,435 | 1,435 | 1,413 | 1,435 | +300 | +26.4% | 167,900 |
| 2016/05/13 | 1,426 | 1,426 | 1,113 | 1,135 | -261 | -18.7% | 507,700 |
| 2016/05/12 | 1,236 | 1,396 | 1,230 | 1,396 | +300 | +27.4% | 649,300 |
| 2016/05/11 | 1,013 | 1,096 | 1,011 | 1,096 | +150 | +15.9% | 69,600 |
| 2016/05/10 | 1,036 | 1,140 | 923 | 946 | -240 | -20.2% | 568,300 |
| 2016/05/09 | 1,319 | 1,319 | 1,185 | 1,186 | +167 | +16.4% | 803,200 |
| 2016/05/06 | 1,019 | 1,019 | 1,019 | 1,019 | +150 | +17.3% | 32,000 |
| 2016/05/02 | 734 | 869 | 713 | 869 | +150 | +20.9% | 874,400 |
| 2016/04/28 | 626 | 719 | 605 | 719 | +100 | +16.2% | 81,100 |
| 2016/04/27 | 625 | 625 | 612 | 619 | +1 | +0.2% | 6,100 |
| 2016/04/26 | 654 | 654 | 616 | 618 | -26 | -4% | 14,700 |
| 2016/04/25 | 651 | 652 | 644 | 644 | -5 | -0.8% | 4,900 |
| 2016/04/22 | 655 | 664 | 647 | 649 | -3 | -0.5% | 9,500 |
| 2016/04/21 | 669 | 669 | 646 | 652 | -2 | -0.3% | 11,300 |
| 2016/04/20 | 670 | 670 | 652 | 654 | +1 | +0.2% | 6,000 |
| 2016/04/19 | 653 | 663 | 653 | 653 | +8 | +1.2% | 4,400 |
| 2016/04/18 | 650 | 669 | 637 | 645 | -5 | -0.8% | 10,200 |
| 2016/04/15 | 670 | 672 | 631 | 650 | -20 | -3% | 10,200 |
| 2016/04/14 | 684 | 695 | 670 | 670 | -9 | -1.3% | 10,600 |
| 2016/04/13 | 666 | 684 | 652 | 679 | +23 | +3.5% | 10,400 |
| 2016/04/12 | 650 | 665 | 640 | 656 | +6 | +0.9% | 3,600 |
| 2016/04/11 | 657 | 657 | 635 | 650 | +21 | +3.3% | 3,400 |
| 2016/04/08 | 617 | 650 | 617 | 629 | +2 | +0.3% | 7,500 |
| 2016/04/07 | 643 | 643 | 621 | 627 | -7 | -1.1% | 4,400 |
| 2016/04/06 | 610 | 694 | 600 | 634 | +17 | +2.8% | 13,100 |
| 2016/04/05 | 665 | 665 | 617 | 617 | -48 | -7.2% | 13,600 |
| 2016/04/04 | 651 | 668 | 649 | 665 | +10 | +1.5% | 12,700 |
| 2016/04/01 | 690 | 691 | 655 | 655 | -35 | -5.1% | 25,200 |
| 2016/03/31 | 715 | 715 | 688 | 690 | -25 | -3.5% | 6,200 |
| 2016/03/30 | 710 | 738 | 700 | 715 | +27 | +3.9% | 26,800 |
2251～
2300
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
