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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 405 | 405 | 380 | 390 | -14 | -3.5% | 15,400 |
| 2024/08/13 | 405 | 412 | 380 | 404 | -17 | -4% | 26,500 |
| 2024/08/09 | 400 | 425 | 400 | 421 | +33 | +8.5% | 15,500 |
| 2024/08/08 | 365 | 393 | 365 | 388 | +7 | +1.8% | 19,900 |
| 2024/08/07 | 381 | 395 | 370 | 381 | +5 | +1.3% | 22,400 |
| 2024/08/06 | 365 | 385 | 350 | 376 | +21 | +5.9% | 23,600 |
| 2024/08/05 | 382 | 398 | 355 | 355 | -68 | -16.1% | 43,600 |
| 2024/08/02 | 438 | 441 | 411 | 423 | -31 | -6.8% | 28,900 |
| 2024/08/01 | 467 | 471 | 451 | 454 | -16 | -3.4% | 12,900 |
| 2024/07/31 | 469 | 470 | 466 | 470 | -2 | -0.4% | 4,200 |
| 2024/07/30 | 471 | 472 | 462 | 472 | +1 | +0.2% | 10,600 |
| 2024/07/29 | 466 | 473 | 464 | 471 | +7 | +1.5% | 6,600 |
| 2024/07/26 | 460 | 471 | 460 | 464 | +4 | +0.9% | 2,800 |
| 2024/07/25 | 460 | 465 | 456 | 460 | -6 | -1.3% | 18,800 |
| 2024/07/24 | 473 | 473 | 464 | 466 | -3 | -0.6% | 2,000 |
| 2024/07/23 | 469 | 477 | 469 | 469 | +2 | +0.4% | 6,800 |
| 2024/07/22 | 466 | 470 | 460 | 467 | +1 | +0.2% | 7,900 |
| 2024/07/19 | 473 | 473 | 465 | 466 | -5 | -1.1% | 5,400 |
| 2024/07/18 | 466 | 472 | 465 | 471 | +1 | +0.2% | 13,600 |
| 2024/07/17 | 469 | 475 | 467 | 470 | ±0 | ±0% | 8,500 |
| 2024/07/16 | 474 | 474 | 465 | 470 | +10 | +2.2% | 12,400 |
| 2024/07/12 | 475 | 475 | 460 | 460 | -17 | -3.6% | 18,800 |
| 2024/07/11 | 477 | 480 | 461 | 477 | -7 | -1.4% | 55,800 |
| 2024/07/10 | 455 | 517 | 455 | 484 | +37 | +8.3% | 498,700 |
| 2024/07/09 | 443 | 455 | 443 | 447 | +4 | +0.9% | 10,600 |
| 2024/07/08 | 442 | 450 | 441 | 443 | +3 | +0.7% | 5,900 |
| 2024/07/05 | 442 | 443 | 440 | 440 | +2 | +0.5% | 2,600 |
| 2024/07/04 | 445 | 446 | 438 | 438 | -6 | -1.4% | 8,700 |
| 2024/07/03 | 444 | 448 | 443 | 444 | -2 | -0.4% | 8,600 |
| 2024/07/02 | 454 | 454 | 441 | 446 | -8 | -1.8% | 15,500 |
| 2024/07/01 | 434 | 507 | 434 | 454 | +20 | +4.6% | 189,700 |
| 2024/06/28 | 438 | 438 | 433 | 434 | -4 | -0.9% | 1,000 |
| 2024/06/27 | 435 | 438 | 433 | 438 | +3 | +0.7% | 2,700 |
| 2024/06/26 | 434 | 435 | 431 | 435 | +1 | +0.2% | 5,700 |
| 2024/06/25 | 432 | 434 | 430 | 434 | +4 | +0.9% | 2,400 |
| 2024/06/24 | 440 | 440 | 423 | 430 | -10 | -2.3% | 3,200 |
| 2024/06/21 | 440 | 440 | 436 | 440 | -2 | -0.5% | 700 |
| 2024/06/20 | 438 | 442 | 433 | 442 | +2 | +0.5% | 2,000 |
| 2024/06/19 | 436 | 440 | 429 | 440 | +3 | +0.7% | 10,600 |
| 2024/06/18 | 439 | 439 | 431 | 437 | +6 | +1.4% | 1,400 |
| 2024/06/17 | 431 | 433 | 431 | 431 | -3 | -0.7% | 2,700 |
| 2024/06/14 | 431 | 435 | 431 | 434 | ±0 | ±0% | 1,300 |
| 2024/06/13 | 440 | 440 | 432 | 434 | -6 | -1.4% | 3,200 |
| 2024/06/12 | 445 | 445 | 429 | 440 | +3 | +0.7% | 4,500 |
| 2024/06/11 | 433 | 437 | 432 | 437 | +4 | +0.9% | 3,300 |
| 2024/06/10 | 429 | 434 | 423 | 433 | +11 | +2.6% | 6,900 |
| 2024/06/07 | 426 | 428 | 420 | 422 | +1 | +0.2% | 3,100 |
| 2024/06/06 | 430 | 430 | 421 | 421 | -8 | -1.9% | 3,600 |
| 2024/06/05 | 433 | 433 | 425 | 429 | -4 | -0.9% | 3,600 |
| 2024/06/04 | 424 | 433 | 424 | 433 | +9 | +2.1% | 2,100 |
251～
300
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
