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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 362 | 383 | 340 | 357 | -5 | -1.4% | 42,000 |
| 2024/10/25 | 362 | 368 | 362 | 362 | ±0 | ±0% | 1,400 |
| 2024/10/24 | 365 | 371 | 361 | 362 | -3 | -0.8% | 3,500 |
| 2024/10/23 | 361 | 365 | 360 | 365 | +3 | +0.8% | 3,500 |
| 2024/10/22 | 367 | 367 | 359 | 362 | +2 | +0.6% | 9,400 |
| 2024/10/21 | 361 | 361 | 356 | 360 | -1 | -0.3% | 3,500 |
| 2024/10/18 | 363 | 366 | 360 | 361 | -2 | -0.6% | 3,500 |
| 2024/10/17 | 369 | 370 | 363 | 363 | -6 | -1.6% | 5,700 |
| 2024/10/16 | 371 | 371 | 368 | 369 | -2 | -0.5% | 1,000 |
| 2024/10/15 | 375 | 375 | 371 | 371 | +1 | +0.3% | 2,400 |
| 2024/10/11 | 375 | 376 | 365 | 370 | -10 | -2.6% | 9,200 |
| 2024/10/10 | 379 | 380 | 378 | 380 | ±0 | ±0% | 1,600 |
| 2024/10/09 | 380 | 380 | 378 | 380 | +1 | +0.3% | 700 |
| 2024/10/08 | 382 | 382 | 379 | 379 | +1 | +0.3% | 1,600 |
| 2024/10/07 | 383 | 384 | 378 | 378 | +2 | +0.5% | 4,300 |
| 2024/10/04 | 374 | 382 | 374 | 376 | +4 | +1.1% | 4,500 |
| 2024/10/03 | 372 | 376 | 370 | 372 | ±0 | ±0% | 4,400 |
| 2024/10/02 | 388 | 388 | 372 | 372 | -8 | -2.1% | 5,600 |
| 2024/10/01 | 379 | 389 | 379 | 380 | -2 | -0.5% | 4,000 |
| 2024/09/30 | 379 | 386 | 379 | 382 | -8 | -2.1% | 6,900 |
| 2024/09/27 | 384 | 399 | 379 | 390 | -18 | -4.4% | 14,500 |
| 2024/09/26 | 408 | 409 | 400 | 408 | +2 | +0.5% | 20,700 |
| 2024/09/25 | 411 | 414 | 405 | 406 | -5 | -1.2% | 22,000 |
| 2024/09/24 | 410 | 412 | 410 | 411 | +1 | +0.2% | 6,900 |
| 2024/09/20 | 405 | 410 | 405 | 410 | +4 | +1% | 4,200 |
| 2024/09/19 | 405 | 409 | 405 | 406 | -2 | -0.5% | 7,300 |
| 2024/09/18 | 409 | 410 | 406 | 408 | -1 | -0.2% | 3,700 |
| 2024/09/17 | 405 | 409 | 405 | 409 | -1 | -0.2% | 5,100 |
| 2024/09/13 | 411 | 411 | 400 | 410 | -1 | -0.2% | 6,900 |
| 2024/09/12 | 404 | 413 | 404 | 411 | +7 | +1.7% | 3,500 |
| 2024/09/11 | 410 | 411 | 403 | 404 | -6 | -1.5% | 3,700 |
| 2024/09/10 | 410 | 416 | 409 | 410 | +1 | +0.2% | 2,200 |
| 2024/09/09 | 415 | 423 | 405 | 409 | -6 | -1.4% | 10,900 |
| 2024/09/06 | 426 | 426 | 413 | 415 | -7 | -1.7% | 3,600 |
| 2024/09/05 | 418 | 422 | 414 | 422 | +8 | +1.9% | 5,800 |
| 2024/09/04 | 425 | 428 | 411 | 414 | -11 | -2.6% | 15,400 |
| 2024/09/03 | 430 | 430 | 424 | 425 | +5 | +1.2% | 5,200 |
| 2024/09/02 | 425 | 430 | 420 | 420 | -5 | -1.2% | 4,200 |
| 2024/08/30 | 416 | 440 | 416 | 425 | +17 | +4.2% | 26,300 |
| 2024/08/29 | 414 | 417 | 408 | 408 | -1 | -0.2% | 3,800 |
| 2024/08/28 | 416 | 416 | 402 | 409 | -7 | -1.7% | 3,700 |
| 2024/08/27 | 412 | 419 | 409 | 416 | +6 | +1.5% | 6,300 |
| 2024/08/26 | 400 | 417 | 400 | 410 | +10 | +2.5% | 7,900 |
| 2024/08/23 | 395 | 400 | 395 | 400 | +5 | +1.3% | 4,200 |
| 2024/08/22 | 400 | 400 | 392 | 395 | -5 | -1.3% | 7,100 |
| 2024/08/21 | 396 | 404 | 394 | 400 | +5 | +1.3% | 9,200 |
| 2024/08/20 | 393 | 406 | 390 | 395 | +2 | +0.5% | 19,300 |
| 2024/08/19 | 404 | 404 | 389 | 393 | +5 | +1.3% | 15,200 |
| 2024/08/16 | 391 | 395 | 379 | 388 | +2 | +0.5% | 13,900 |
| 2024/08/15 | 390 | 390 | 378 | 386 | -4 | -1% | 26,000 |
201～
250
件表示中 / 3768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
