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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 398 | 463 | 398 | 463 | +80 | +20.9% | 249,800 |
| 2024/03/18 | 398 | 398 | 383 | 383 | +4 | +1.1% | 9,900 |
| 2024/03/15 | 380 | 382 | 368 | 379 | +1 | +0.3% | 10,200 |
| 2024/03/14 | 379 | 388 | 371 | 378 | -3 | -0.8% | 27,500 |
| 2024/03/13 | 395 | 395 | 375 | 381 | -14 | -3.5% | 24,500 |
| 2024/03/12 | 395 | 395 | 390 | 395 | -1 | -0.3% | 9,100 |
| 2024/03/11 | 393 | 398 | 392 | 396 | ±0 | ±0% | 5,700 |
| 2024/03/08 | 397 | 398 | 394 | 396 | -4 | -1% | 5,200 |
| 2024/03/07 | 397 | 400 | 395 | 400 | +6 | +1.5% | 4,500 |
| 2024/03/06 | 392 | 398 | 392 | 394 | -6 | -1.5% | 4,000 |
| 2024/03/05 | 399 | 400 | 394 | 400 | +1 | +0.3% | 7,000 |
| 2024/03/04 | 405 | 405 | 398 | 399 | -6 | -1.5% | 5,200 |
| 2024/03/01 | 407 | 407 | 400 | 405 | ±0 | ±0% | 8,100 |
| 2024/02/29 | 402 | 411 | 402 | 405 | +1 | +0.2% | 2,800 |
| 2024/02/28 | 408 | 410 | 402 | 404 | -4 | -1% | 3,800 |
| 2024/02/27 | 409 | 416 | 406 | 408 | -1 | -0.2% | 8,100 |
| 2024/02/26 | 405 | 414 | 399 | 409 | +12 | +3% | 7,600 |
| 2024/02/22 | 418 | 418 | 386 | 397 | -7 | -1.7% | 13,900 |
| 2024/02/21 | 395 | 415 | 395 | 404 | +11 | +2.8% | 12,100 |
| 2024/02/20 | 401 | 409 | 391 | 393 | -8 | -2% | 11,300 |
| 2024/02/19 | 420 | 420 | 401 | 401 | -5 | -1.2% | 9,100 |
| 2024/02/16 | 396 | 418 | 388 | 406 | +42 | +11.5% | 48,000 |
| 2024/02/15 | 418 | 425 | 363 | 364 | -62 | -14.6% | 99,500 |
| 2024/02/14 | 490 | 490 | 426 | 426 | -100 | -19% | 87,400 |
| 2024/02/13 | 502 | 526 | 502 | 526 | +22 | +4.4% | 8,900 |
| 2024/02/09 | 507 | 512 | 504 | 504 | -3 | -0.6% | 5,100 |
| 2024/02/08 | 512 | 512 | 504 | 507 | -8 | -1.6% | 5,300 |
| 2024/02/07 | 517 | 521 | 511 | 515 | -2 | -0.4% | 6,700 |
| 2024/02/06 | 524 | 524 | 515 | 517 | -6 | -1.1% | 4,700 |
| 2024/02/05 | 522 | 527 | 516 | 523 | +3 | +0.6% | 7,000 |
| 2024/02/02 | 522 | 525 | 519 | 520 | +5 | +1% | 1,400 |
| 2024/02/01 | 525 | 525 | 515 | 515 | -10 | -1.9% | 4,300 |
| 2024/01/31 | 528 | 528 | 522 | 525 | -2 | -0.4% | 4,200 |
| 2024/01/30 | 530 | 534 | 527 | 527 | -3 | -0.6% | 4,200 |
| 2024/01/29 | 535 | 535 | 527 | 530 | -4 | -0.7% | 2,100 |
| 2024/01/26 | 532 | 541 | 524 | 534 | ±0 | ±0% | 7,700 |
| 2024/01/25 | 536 | 538 | 525 | 534 | -6 | -1.1% | 7,400 |
| 2024/01/24 | 537 | 540 | 531 | 540 | +3 | +0.6% | 3,800 |
| 2024/01/23 | 538 | 544 | 537 | 537 | -1 | -0.2% | 8,500 |
| 2024/01/22 | 545 | 545 | 537 | 538 | +1 | +0.2% | 3,900 |
| 2024/01/19 | 532 | 540 | 525 | 537 | +11 | +2.1% | 10,200 |
| 2024/01/18 | 516 | 529 | 516 | 526 | ±0 | ±0% | 8,600 |
| 2024/01/17 | 530 | 540 | 508 | 526 | -4 | -0.8% | 24,400 |
| 2024/01/16 | 537 | 545 | 529 | 530 | -7 | -1.3% | 8,400 |
| 2024/01/15 | 544 | 547 | 537 | 537 | -7 | -1.3% | 8,600 |
| 2024/01/12 | 549 | 549 | 543 | 544 | -5 | -0.9% | 6,900 |
| 2024/01/11 | 556 | 564 | 549 | 549 | -8 | -1.4% | 12,100 |
| 2024/01/10 | 546 | 558 | 542 | 557 | +11 | +2% | 10,400 |
| 2024/01/09 | 569 | 569 | 541 | 546 | +1 | +0.2% | 12,600 |
| 2024/01/05 | 543 | 549 | 538 | 545 | +11 | +2.1% | 9,500 |
351～
400
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
