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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 425 | 430 | 420 | 424 | -1 | -0.2% | 5,100 |
| 2024/05/31 | 428 | 428 | 425 | 425 | -2 | -0.5% | 4,200 |
| 2024/05/30 | 428 | 429 | 426 | 427 | -4 | -0.9% | 1,500 |
| 2024/05/29 | 432 | 438 | 430 | 431 | +2 | +0.5% | 1,100 |
| 2024/05/28 | 434 | 436 | 428 | 429 | -5 | -1.2% | 5,800 |
| 2024/05/27 | 429 | 456 | 426 | 434 | +9 | +2.1% | 20,300 |
| 2024/05/24 | 430 | 430 | 423 | 425 | -5 | -1.2% | 8,600 |
| 2024/05/23 | 437 | 437 | 430 | 430 | -7 | -1.6% | 7,700 |
| 2024/05/22 | 442 | 442 | 433 | 437 | -6 | -1.4% | 4,600 |
| 2024/05/21 | 440 | 445 | 435 | 443 | +3 | +0.7% | 4,800 |
| 2024/05/20 | 447 | 447 | 435 | 440 | -7 | -1.6% | 11,600 |
| 2024/05/17 | 440 | 447 | 434 | 447 | +7 | +1.6% | 7,800 |
| 2024/05/16 | 459 | 460 | 439 | 440 | -12 | -2.7% | 6,300 |
| 2024/05/15 | 485 | 485 | 449 | 452 | -16 | -3.4% | 10,700 |
| 2024/05/14 | 452 | 476 | 445 | 468 | +31 | +7.1% | 12,400 |
| 2024/05/13 | 436 | 446 | 433 | 437 | ±0 | ±0% | 2,400 |
| 2024/05/10 | 437 | 448 | 431 | 437 | +1 | +0.2% | 5,700 |
| 2024/05/09 | 450 | 452 | 436 | 436 | -13 | -2.9% | 9,600 |
| 2024/05/08 | 445 | 450 | 445 | 449 | +8 | +1.8% | 1,700 |
| 2024/05/07 | 443 | 446 | 438 | 441 | +3 | +0.7% | 3,300 |
| 2024/05/02 | 435 | 438 | 430 | 438 | +1 | +0.2% | 3,800 |
| 2024/05/01 | 432 | 443 | 432 | 437 | ±0 | ±0% | 1,400 |
| 2024/04/30 | 428 | 444 | 428 | 437 | +2 | +0.5% | 6,000 |
| 2024/04/26 | 434 | 437 | 431 | 435 | +3 | +0.7% | 3,200 |
| 2024/04/25 | 440 | 441 | 431 | 432 | -11 | -2.5% | 8,500 |
| 2024/04/24 | 450 | 456 | 443 | 443 | -5 | -1.1% | 5,900 |
| 2024/04/23 | 454 | 459 | 448 | 448 | -4 | -0.9% | 10,500 |
| 2024/04/22 | 474 | 478 | 446 | 452 | -10 | -2.2% | 15,800 |
| 2024/04/19 | 480 | 483 | 440 | 462 | -18 | -3.8% | 44,600 |
| 2024/04/18 | 464 | 517 | 457 | 480 | +32 | +7.1% | 124,300 |
| 2024/04/17 | 463 | 470 | 447 | 448 | -12 | -2.6% | 19,400 |
| 2024/04/16 | 462 | 495 | 457 | 460 | +2 | +0.4% | 54,000 |
| 2024/04/15 | 470 | 488 | 457 | 458 | -38 | -7.7% | 68,900 |
| 2024/04/12 | 468 | 528 | 466 | 496 | +48 | +10.7% | 302,000 |
| 2024/04/11 | 426 | 448 | 420 | 448 | +17 | +3.9% | 4,300 |
| 2024/04/10 | 420 | 438 | 420 | 431 | +14 | +3.4% | 8,500 |
| 2024/04/09 | 423 | 435 | 417 | 417 | -7 | -1.7% | 4,300 |
| 2024/04/08 | 417 | 438 | 417 | 424 | +8 | +1.9% | 13,500 |
| 2024/04/05 | 411 | 420 | 411 | 416 | -6 | -1.4% | 10,600 |
| 2024/04/04 | 428 | 430 | 420 | 422 | -6 | -1.4% | 8,900 |
| 2024/04/03 | 427 | 450 | 427 | 428 | -5 | -1.2% | 12,100 |
| 2024/04/02 | 460 | 460 | 427 | 433 | -11 | -2.5% | 20,900 |
| 2024/04/01 | 464 | 464 | 442 | 444 | -12 | -2.6% | 11,600 |
| 2024/03/29 | 432 | 456 | 432 | 456 | +21 | +4.8% | 9,000 |
| 2024/03/28 | 441 | 460 | 432 | 435 | -6 | -1.4% | 12,000 |
| 2024/03/27 | 456 | 457 | 438 | 441 | -15 | -3.3% | 21,900 |
| 2024/03/26 | 482 | 482 | 454 | 456 | -17 | -3.6% | 27,500 |
| 2024/03/25 | 473 | 486 | 468 | 473 | -12 | -2.5% | 57,600 |
| 2024/03/22 | 499 | 513 | 469 | 485 | -44 | -8.3% | 191,600 |
| 2024/03/21 | 463 | 540 | 431 | 529 | +66 | +14.3% | 750,400 |
301～
350
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
