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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 352 | 354 | 352 | 353 | -4 | -1.1% | 2,400 |
| 2025/03/27 | 360 | 363 | 355 | 357 | -3 | -0.8% | 1,600 |
| 2025/03/26 | 353 | 360 | 351 | 360 | +10 | +2.9% | 16,500 |
| 2025/03/25 | 355 | 358 | 350 | 350 | -5 | -1.4% | 3,600 |
| 2025/03/24 | 352 | 360 | 351 | 355 | -5 | -1.4% | 8,600 |
| 2025/03/21 | 363 | 363 | 357 | 360 | ±0 | ±0% | 2,600 |
| 2025/03/19 | 362 | 363 | 360 | 360 | +1 | +0.3% | 5,500 |
| 2025/03/18 | 357 | 360 | 357 | 359 | +4 | +1.1% | 2,600 |
| 2025/03/17 | 358 | 358 | 354 | 355 | +5 | +1.4% | 3,700 |
| 2025/03/14 | 354 | 355 | 350 | 350 | +3 | +0.9% | 3,100 |
| 2025/03/13 | 346 | 353 | 344 | 347 | +3 | +0.9% | 4,300 |
| 2025/03/12 | 340 | 344 | 340 | 344 | +4 | +1.2% | 500 |
| 2025/03/11 | 336 | 341 | 336 | 340 | -4 | -1.2% | 5,400 |
| 2025/03/10 | 352 | 352 | 344 | 344 | ±0 | ±0% | 2,800 |
| 2025/03/07 | 341 | 344 | 340 | 344 | -2 | -0.6% | 1,900 |
| 2025/03/06 | 343 | 347 | 335 | 346 | +5 | +1.5% | 6,500 |
| 2025/03/05 | 340 | 351 | 334 | 341 | ±0 | ±0% | 7,300 |
| 2025/03/04 | 344 | 347 | 339 | 341 | -4 | -1.2% | 8,300 |
| 2025/03/03 | 352 | 352 | 344 | 345 | -5 | -1.4% | 6,700 |
| 2025/02/28 | 362 | 362 | 348 | 350 | -7 | -2% | 5,700 |
| 2025/02/27 | 348 | 364 | 348 | 357 | +9 | +2.6% | 4,300 |
| 2025/02/26 | 348 | 351 | 340 | 348 | -1 | -0.3% | 15,600 |
| 2025/02/25 | 374 | 374 | 349 | 349 | -23 | -6.2% | 13,200 |
| 2025/02/21 | 369 | 372 | 364 | 372 | +4 | +1.1% | 5,700 |
| 2025/02/20 | 364 | 382 | 359 | 368 | +4 | +1.1% | 19,100 |
| 2025/02/19 | 364 | 365 | 363 | 364 | +9 | +2.5% | 9,400 |
| 2025/02/18 | 365 | 365 | 355 | 355 | -8 | -2.2% | 2,600 |
| 2025/02/17 | 366 | 366 | 356 | 363 | +3 | +0.8% | 9,400 |
| 2025/02/14 | 367 | 375 | 337 | 360 | -21 | -5.5% | 32,100 |
| 2025/02/13 | 378 | 388 | 376 | 381 | -4 | -1% | 18,000 |
| 2025/02/12 | 379 | 390 | 370 | 385 | +15 | +4.1% | 26,900 |
| 2025/02/10 | 375 | 375 | 369 | 370 | -1 | -0.3% | 5,600 |
| 2025/02/07 | 360 | 372 | 357 | 371 | +14 | +3.9% | 10,000 |
| 2025/02/06 | 359 | 359 | 352 | 357 | +1 | +0.3% | 3,000 |
| 2025/02/05 | 355 | 360 | 351 | 356 | +1 | +0.3% | 2,800 |
| 2025/02/04 | 355 | 360 | 351 | 355 | ±0 | ±0% | 4,800 |
| 2025/02/03 | 362 | 362 | 354 | 355 | ±0 | ±0% | 5,500 |
| 2025/01/31 | 357 | 357 | 355 | 355 | -3 | -0.8% | 1,600 |
| 2025/01/30 | 354 | 360 | 353 | 358 | +2 | +0.6% | 2,900 |
| 2025/01/29 | 357 | 358 | 355 | 356 | ±0 | ±0% | 1,800 |
| 2025/01/28 | 361 | 361 | 350 | 356 | -8 | -2.2% | 6,100 |
| 2025/01/27 | 359 | 364 | 358 | 364 | +9 | +2.5% | 10,700 |
| 2025/01/24 | 350 | 360 | 336 | 355 | +8 | +2.3% | 8,000 |
| 2025/01/23 | 349 | 361 | 347 | 347 | -2 | -0.6% | 9,900 |
| 2025/01/22 | 339 | 355 | 333 | 349 | +9 | +2.6% | 11,900 |
| 2025/01/21 | 338 | 346 | 338 | 340 | +2 | +0.6% | 6,200 |
| 2025/01/20 | 334 | 342 | 328 | 338 | +6 | +1.8% | 7,800 |
| 2025/01/17 | 330 | 333 | 329 | 332 | ±0 | ±0% | 1,300 |
| 2025/01/16 | 330 | 332 | 330 | 332 | ±0 | ±0% | 1,300 |
| 2025/01/15 | 329 | 333 | 329 | 332 | +3 | +0.9% | 2,200 |
101～
150
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
