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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 367 | 367 | 345 | 350 | -10 | -2.8% | 17,600 |
| 2022/10/13 | 364 | 364 | 351 | 360 | -6 | -1.6% | 14,300 |
| 2022/10/12 | 364 | 369 | 358 | 366 | +2 | +0.5% | 39,700 |
| 2022/10/11 | 350 | 364 | 347 | 364 | +19 | +5.5% | 62,200 |
| 2022/10/07 | 336 | 347 | 334 | 345 | +10 | +3% | 51,500 |
| 2022/10/06 | 324 | 337 | 322 | 335 | +13 | +4% | 34,200 |
| 2022/10/05 | 325 | 327 | 318 | 322 | ±0 | ±0% | 9,000 |
| 2022/10/04 | 321 | 326 | 318 | 322 | +2 | +0.6% | 12,400 |
| 2022/10/03 | 327 | 330 | 316 | 320 | -11 | -3.3% | 19,000 |
| 2022/09/30 | 330 | 331 | 328 | 331 | -1 | -0.3% | 9,400 |
| 2022/09/29 | 335 | 336 | 329 | 332 | -7 | -2.1% | 14,600 |
| 2022/09/28 | 342 | 344 | 338 | 339 | -3 | -0.9% | 11,000 |
| 2022/09/27 | 339 | 344 | 336 | 342 | +3 | +0.9% | 9,400 |
| 2022/09/26 | 336 | 344 | 335 | 339 | +3 | +0.9% | 14,300 |
| 2022/09/22 | 333 | 349 | 333 | 336 | -3 | -0.9% | 19,200 |
| 2022/09/21 | 344 | 345 | 336 | 339 | -5 | -1.5% | 20,300 |
| 2022/09/20 | 348 | 348 | 344 | 344 | -5 | -1.4% | 10,900 |
| 2022/09/16 | 350 | 353 | 343 | 349 | -1 | -0.3% | 11,900 |
| 2022/09/15 | 348 | 353 | 347 | 350 | -3 | -0.8% | 4,500 |
| 2022/09/14 | 349 | 356 | 347 | 353 | -2 | -0.6% | 13,800 |
| 2022/09/13 | 355 | 356 | 351 | 355 | ±0 | ±0% | 6,100 |
| 2022/09/12 | 352 | 355 | 349 | 355 | +4 | +1.1% | 8,900 |
| 2022/09/09 | 349 | 351 | 346 | 351 | +3 | +0.9% | 11,000 |
| 2022/09/08 | 344 | 349 | 344 | 348 | +3 | +0.9% | 4,700 |
| 2022/09/07 | 350 | 350 | 344 | 345 | -5 | -1.4% | 18,400 |
| 2022/09/06 | 351 | 354 | 349 | 350 | ±0 | ±0% | 5,300 |
| 2022/09/05 | 355 | 367 | 344 | 350 | -4 | -1.1% | 53,900 |
| 2022/09/02 | 359 | 359 | 342 | 354 | -5 | -1.4% | 27,200 |
| 2022/09/01 | 365 | 365 | 356 | 359 | -6 | -1.6% | 16,400 |
| 2022/08/31 | 361 | 365 | 359 | 365 | ±0 | ±0% | 9,400 |
| 2022/08/30 | 365 | 370 | 362 | 365 | ±0 | ±0% | 25,300 |
| 2022/08/29 | 362 | 366 | 359 | 365 | -1 | -0.3% | 7,700 |
| 2022/08/26 | 364 | 368 | 362 | 366 | +1 | +0.3% | 6,400 |
| 2022/08/25 | 362 | 367 | 359 | 365 | +1 | +0.3% | 11,100 |
| 2022/08/24 | 362 | 368 | 356 | 364 | +1 | +0.3% | 21,300 |
| 2022/08/23 | 358 | 363 | 350 | 363 | +1 | +0.3% | 25,400 |
| 2022/08/22 | 363 | 363 | 359 | 362 | -1 | -0.3% | 4,400 |
| 2022/08/19 | 364 | 366 | 360 | 363 | -2 | -0.5% | 14,700 |
| 2022/08/18 | 362 | 365 | 360 | 365 | +2 | +0.6% | 10,000 |
| 2022/08/17 | 363 | 366 | 361 | 363 | +1 | +0.3% | 8,200 |
| 2022/08/16 | 363 | 367 | 359 | 362 | -1 | -0.3% | 19,700 |
| 2022/08/15 | 361 | 366 | 359 | 363 | -6 | -1.6% | 16,100 |
| 2022/08/12 | 362 | 371 | 358 | 369 | +3 | +0.8% | 28,900 |
| 2022/08/10 | 359 | 375 | 358 | 366 | +7 | +1.9% | 41,100 |
| 2022/08/09 | 359 | 363 | 358 | 359 | -4 | -1.1% | 10,900 |
| 2022/08/08 | 364 | 365 | 359 | 363 | -2 | -0.5% | 15,200 |
| 2022/08/05 | 365 | 365 | 360 | 365 | +2 | +0.6% | 14,800 |
| 2022/08/04 | 366 | 415 | 358 | 363 | -5 | -1.4% | 258,100 |
| 2022/08/03 | 365 | 368 | 361 | 368 | ±0 | ±0% | 25,200 |
| 2022/08/02 | 370 | 371 | 362 | 368 | -4 | -1.1% | 32,200 |
701～
750
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
