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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 482 | 482 | 478 | 479 | -1 | -0.2% | 700 |
| 2015/08/12 | 493 | 493 | 480 | 480 | -2 | -0.4% | 1,100 |
| 2015/08/11 | 482 | 486 | 480 | 482 | -9 | -1.8% | 1,600 |
| 2015/08/10 | 480 | 491 | 480 | 491 | -3 | -0.6% | 1,100 |
| 2015/08/07 | 479 | 494 | 479 | 494 | +13 | +2.7% | 2,600 |
| 2015/08/06 | 478 | 481 | 477 | 481 | -5 | -1% | 1,500 |
| 2015/08/05 | 492 | 492 | 486 | 486 | -16 | -3.2% | 300 |
| 2015/08/04 | 487 | 502 | 487 | 502 | +7 | +1.4% | 300 |
| 2015/08/03 | 499 | 499 | 495 | 495 | - | - | 300 |
| 2015/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/30 | 493 | 493 | 485 | 493 | ±0 | ±0% | 800 |
| 2015/07/29 | 493 | 493 | 493 | 493 | +8 | +1.6% | 100 |
| 2015/07/28 | 484 | 485 | 484 | 485 | -4 | -0.8% | 400 |
| 2015/07/27 | 494 | 494 | 489 | 489 | -4 | -0.8% | 400 |
| 2015/07/24 | 493 | 493 | 493 | 493 | +8 | +1.6% | 400 |
| 2015/07/23 | 485 | 485 | 485 | 485 | ±0 | ±0% | 1,100 |
| 2015/07/22 | 476 | 485 | 474 | 485 | - | - | 1,000 |
| 2015/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/17 | 484 | 484 | 476 | 483 | +7 | +1.5% | 300 |
| 2015/07/16 | 476 | 490 | 476 | 476 | ±0 | ±0% | 2,100 |
| 2015/07/15 | 478 | 478 | 471 | 476 | +3 | +0.6% | 1,000 |
| 2015/07/14 | 474 | 474 | 472 | 473 | +7 | +1.5% | 400 |
| 2015/07/13 | 465 | 466 | 465 | 466 | +3 | +0.6% | 400 |
| 2015/07/10 | 477 | 477 | 456 | 463 | -16 | -3.3% | 1,000 |
| 2015/07/09 | 496 | 496 | 475 | 479 | -23 | -4.6% | 2,400 |
| 2015/07/08 | 504 | 514 | 502 | 502 | -2 | -0.4% | 1,000 |
| 2015/07/07 | 504 | 505 | 504 | 504 | ±0 | ±0% | 700 |
| 2015/07/06 | 504 | 504 | 504 | 504 | +8 | +1.6% | 200 |
| 2015/07/03 | 505 | 505 | 496 | 496 | -1 | -0.2% | 200 |
| 2015/07/02 | 500 | 500 | 497 | 497 | ±0 | ±0% | 400 |
| 2015/07/01 | 496 | 505 | 496 | 497 | +1 | +0.2% | 400 |
| 2015/06/30 | 495 | 496 | 495 | 496 | -1 | -0.2% | 500 |
| 2015/06/29 | 516 | 516 | 495 | 497 | -13 | -2.5% | 5,600 |
| 2015/06/26 | 509 | 516 | 509 | 510 | ±0 | ±0% | 700 |
| 2015/06/25 | 512 | 515 | 510 | 510 | +3 | +0.6% | 800 |
| 2015/06/24 | 506 | 507 | 506 | 507 | +1 | +0.2% | 1,500 |
| 2015/06/23 | 508 | 508 | 506 | 506 | -5 | -1% | 800 |
| 2015/06/22 | 509 | 512 | 509 | 511 | +2 | +0.4% | 1,000 |
| 2015/06/19 | 509 | 521 | 507 | 509 | -1 | -0.2% | 2,800 |
| 2015/06/18 | 508 | 515 | 507 | 510 | -1 | -0.2% | 3,900 |
| 2015/06/17 | 525 | 525 | 510 | 511 | -14 | -2.7% | 7,000 |
| 2015/06/16 | 518 | 590 | 517 | 525 | +4 | +0.8% | 33,700 |
| 2015/06/15 | 537 | 537 | 520 | 521 | -16 | -3% | 9,200 |
| 2015/06/12 | 552 | 560 | 528 | 537 | -45 | -7.7% | 46,700 |
| 2015/06/11 | 584 | 674 | 582 | 582 | +8 | +1.4% | 127,300 |
| 2015/06/10 | 498 | 574 | 498 | 574 | +80 | +16.2% | 56,100 |
| 2015/06/09 | 500 | 500 | 494 | 494 | -6 | -1.2% | 3,300 |
| 2015/06/08 | 491 | 500 | 490 | 500 | +1 | +0.2% | 2,600 |
| 2015/06/05 | 499 | 499 | 499 | 499 | - | - | 100 |
| 2015/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2451～
2500
件表示中 / 3769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
