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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 795 | 812 | 734 | 751 | -27 | -3.5% | 28,100 |
| 2016/01/14 | 783 | 783 | 750 | 778 | -18 | -2.3% | 18,800 |
| 2016/01/13 | 747 | 796 | 744 | 796 | +62 | +8.4% | 11,900 |
| 2016/01/12 | 776 | 842 | 674 | 734 | -42 | -5.4% | 65,500 |
| 2016/01/08 | 751 | 787 | 746 | 776 | +25 | +3.3% | 15,500 |
| 2016/01/07 | 762 | 764 | 745 | 751 | -20 | -2.6% | 18,600 |
| 2016/01/06 | 814 | 814 | 761 | 771 | -32 | -4% | 27,700 |
| 2016/01/05 | 819 | 819 | 792 | 803 | -16 | -2% | 23,400 |
| 2016/01/04 | 783 | 820 | 771 | 819 | +55 | +7.2% | 55,900 |
| 2015/12/30 | 768 | 779 | 750 | 764 | +3 | +0.4% | 18,200 |
| 2015/12/29 | 757 | 794 | 757 | 761 | -18 | -2.3% | 26,600 |
| 2015/12/28 | 751 | 796 | 745 | 779 | +54 | +7.4% | 32,300 |
| 2015/12/25 | 713 | 740 | 713 | 725 | +19 | +2.7% | 30,900 |
| 2015/12/24 | 786 | 786 | 706 | 706 | -74 | -9.5% | 99,000 |
| 2015/12/22 | 823 | 830 | 779 | 780 | -55 | -6.6% | 70,000 |
| 2015/12/21 | 780 | 870 | 775 | 835 | +40 | +5% | 78,900 |
| 2015/12/18 | 818 | 823 | 793 | 795 | -40 | -4.8% | 97,800 |
| 2015/12/17 | 785 | 848 | 777 | 835 | +80 | +10.6% | 186,400 |
| 2015/12/16 | 786 | 806 | 752 | 755 | -41 | -5.2% | 114,600 |
| 2015/12/15 | 769 | 882 | 753 | 796 | +14 | +1.8% | 383,700 |
| 2015/12/14 | 763 | 797 | 723 | 782 | -19 | -2.4% | 123,500 |
| 2015/12/11 | 823 | 839 | 771 | 801 | -1 | -0.1% | 139,900 |
| 2015/12/10 | 817 | 818 | 788 | 802 | -44 | -5.2% | 176,500 |
| 2015/12/09 | 865 | 870 | 830 | 846 | -64 | -7% | 184,100 |
| 2015/12/08 | 934 | 1,015 | 905 | 910 | -20 | -2.2% | 321,000 |
| 2015/12/07 | 928 | 948 | 888 | 930 | +23 | +2.5% | 87,700 |
| 2015/12/04 | 921 | 930 | 894 | 907 | -41 | -4.3% | 92,800 |
| 2015/12/03 | 1,010 | 1,010 | 912 | 948 | -62 | -6.1% | 127,400 |
| 2015/12/02 | 995 | 1,053 | 961 | 1,010 | ±0 | ±0% | 175,400 |
| 2015/12/01 | 1,046 | 1,046 | 978 | 1,010 | -36 | -3.4% | 103,200 |
| 2015/11/30 | 1,060 | 1,077 | 1,015 | 1,046 | +31 | +3.1% | 133,200 |
| 2015/11/27 | 1,085 | 1,085 | 1,004 | 1,015 | -70 | -6.5% | 76,100 |
| 2015/11/26 | 1,050 | 1,140 | 1,037 | 1,085 | +5 | +0.5% | 92,400 |
| 2015/11/25 | 1,150 | 1,160 | 1,050 | 1,080 | -74 | -6.4% | 130,600 |
| 2015/11/24 | 1,403 | 1,403 | 1,130 | 1,154 | +51 | +4.6% | 568,600 |
| 2015/11/20 | 1,335 | 1,344 | 1,096 | 1,103 | -292 | -20.9% | 241,900 |
| 2015/11/19 | 1,527 | 1,620 | 1,311 | 1,395 | +318 | +29.5% | 939,200 |
| 2015/11/18 | 1,077 | 1,077 | 1,077 | 1,077 | +300 | +38.6% | 17,800 |
| 2015/11/17 | 777 | 777 | 777 | 777 | +100 | +14.8% | 3,700 |
| 2015/11/16 | 677 | 677 | 677 | 677 | +100 | +17.3% | 5,700 |
| 2015/11/13 | 577 | 577 | 577 | 577 | +80 | +16.1% | 3,900 |
| 2015/11/12 | 499 | 499 | 480 | 497 | -10 | -2% | 3,700 |
| 2015/11/11 | 468 | 507 | 457 | 507 | +39 | +8.3% | 7,300 |
| 2015/11/10 | 520 | 521 | 462 | 468 | -69 | -12.8% | 19,700 |
| 2015/11/09 | 578 | 585 | 523 | 537 | +29 | +5.7% | 50,300 |
| 2015/11/06 | 508 | 508 | 508 | 508 | +80 | +18.7% | 6,200 |
| 2015/11/05 | 421 | 450 | 421 | 428 | - | - | 1,900 |
| 2015/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/02 | 420 | 420 | 420 | 420 | -5 | -1.2% | 100 |
| 2015/10/30 | 417 | 425 | 417 | 425 | +8 | +1.9% | 200 |
2351～
2400
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
