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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 512 | 512 | 475 | 481 | -41 | -7.9% | 12,700 |
| 2022/03/03 | 504 | 553 | 496 | 522 | +34 | +7% | 41,300 |
| 2022/03/02 | 478 | 488 | 472 | 488 | +10 | +2.1% | 7,100 |
| 2022/03/01 | 463 | 480 | 463 | 478 | +15 | +3.2% | 5,600 |
| 2022/02/28 | 455 | 467 | 455 | 463 | +16 | +3.6% | 7,500 |
| 2022/02/25 | 435 | 448 | 435 | 447 | +10 | +2.3% | 7,200 |
| 2022/02/24 | 466 | 474 | 437 | 437 | -43 | -9% | 19,400 |
| 2022/02/22 | 484 | 488 | 480 | 480 | -5 | -1% | 2,800 |
| 2022/02/21 | 490 | 497 | 484 | 485 | -13 | -2.6% | 1,000 |
| 2022/02/18 | 478 | 498 | 478 | 498 | +14 | +2.9% | 6,700 |
| 2022/02/17 | 475 | 484 | 471 | 484 | +17 | +3.6% | 5,600 |
| 2022/02/16 | 466 | 480 | 466 | 467 | +2 | +0.4% | 6,800 |
| 2022/02/15 | 483 | 490 | 460 | 465 | -44 | -8.6% | 25,200 |
| 2022/02/14 | 520 | 520 | 509 | 509 | -11 | -2.1% | 8,200 |
| 2022/02/10 | 525 | 535 | 518 | 520 | -5 | -1% | 5,300 |
| 2022/02/09 | 545 | 545 | 525 | 525 | -21 | -3.8% | 3,200 |
| 2022/02/08 | 539 | 546 | 529 | 546 | +16 | +3% | 1,600 |
| 2022/02/07 | 540 | 540 | 529 | 530 | -10 | -1.9% | 1,300 |
| 2022/02/04 | 547 | 547 | 540 | 540 | -7 | -1.3% | 2,900 |
| 2022/02/03 | 529 | 547 | 529 | 547 | +14 | +2.6% | 8,200 |
| 2022/02/02 | 511 | 540 | 511 | 533 | +16 | +3.1% | 9,700 |
| 2022/02/01 | 510 | 517 | 506 | 517 | +16 | +3.2% | 7,000 |
| 2022/01/31 | 477 | 515 | 477 | 501 | +32 | +6.8% | 7,800 |
| 2022/01/28 | 476 | 476 | 450 | 469 | -4 | -0.8% | 10,000 |
| 2022/01/27 | 504 | 508 | 464 | 473 | -31 | -6.2% | 13,000 |
| 2022/01/26 | 511 | 515 | 500 | 504 | +1 | +0.2% | 3,800 |
| 2022/01/25 | 516 | 519 | 502 | 503 | -17 | -3.3% | 16,100 |
| 2022/01/24 | 507 | 529 | 507 | 520 | +10 | +2% | 2,500 |
| 2022/01/21 | 514 | 514 | 499 | 510 | ±0 | ±0% | 11,500 |
| 2022/01/20 | 506 | 518 | 498 | 510 | ±0 | ±0% | 15,300 |
| 2022/01/19 | 550 | 551 | 507 | 510 | -48 | -8.6% | 30,900 |
| 2022/01/18 | 576 | 576 | 558 | 558 | -8 | -1.4% | 7,300 |
| 2022/01/17 | 566 | 569 | 559 | 566 | -3 | -0.5% | 11,100 |
| 2022/01/14 | 578 | 580 | 561 | 569 | -9 | -1.6% | 9,400 |
| 2022/01/13 | 596 | 596 | 576 | 578 | -16 | -2.7% | 5,900 |
| 2022/01/12 | 580 | 597 | 580 | 594 | +16 | +2.8% | 7,300 |
| 2022/01/11 | 586 | 588 | 561 | 578 | -6 | -1% | 18,100 |
| 2022/01/07 | 589 | 600 | 584 | 584 | -8 | -1.4% | 18,800 |
| 2022/01/06 | 613 | 615 | 592 | 592 | -21 | -3.4% | 9,300 |
| 2022/01/05 | 612 | 619 | 604 | 613 | +1 | +0.2% | 9,000 |
| 2022/01/04 | 615 | 615 | 606 | 612 | -2 | -0.3% | 3,200 |
| 2021/12/30 | 608 | 614 | 602 | 614 | -1 | -0.2% | 6,700 |
| 2021/12/29 | 592 | 622 | 592 | 615 | +30 | +5.1% | 13,400 |
| 2021/12/28 | 602 | 602 | 584 | 585 | -7 | -1.2% | 12,000 |
| 2021/12/27 | 610 | 610 | 583 | 592 | -18 | -3% | 17,000 |
| 2021/12/24 | 605 | 620 | 603 | 610 | +5 | +0.8% | 8,900 |
| 2021/12/23 | 611 | 613 | 601 | 605 | -5 | -0.8% | 11,100 |
| 2021/12/22 | 590 | 623 | 589 | 610 | +27 | +4.6% | 17,600 |
| 2021/12/21 | 584 | 593 | 580 | 583 | -5 | -0.9% | 16,100 |
| 2021/12/20 | 603 | 610 | 581 | 588 | -20 | -3.3% | 23,300 |
851～
900
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
