日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アルファクス・フード・システム(3814)の株価時系列情報

アルファクス・フード・システム(3814)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 608 614 602 614 6,700
2021/12/29 592 622 592 615 13,400
2021/12/28 602 602 584 585 12,000
2021/12/27 610 610 583 592 17,000
2021/12/24 605 620 603 610 8,900
2021/12/23 611 613 601 605 11,100
2021/12/22 590 623 589 610 17,600
2021/12/21 584 593 580 583 16,100
2021/12/20 603 610 581 588 23,300
2021/12/17 613 665 606 608 42,000
2021/12/16 651 651 612 618 19,900
2021/12/15 651 653 630 631 10,800
2021/12/14 660 662 650 651 3,400
2021/12/13 660 671 655 660 10,100
2021/12/10 678 688 650 654 21,000
2021/12/09 655 691 655 678 17,900
2021/12/08 669 671 656 658 14,800
2021/12/07 640 665 639 659 22,400
2021/12/06 665 665 635 639 16,600
2021/12/03 635 670 632 665 27,100
2021/12/02 653 680 626 638 83,000
2021/12/01 678 679 642 663 54,700
2021/11/30 725 738 681 699 27,900
2021/11/29 749 769 713 717 40,500
2021/11/26 758 789 752 762 40,100
2021/11/25 810 811 756 756 110,900
2021/11/24 842 871 790 812 159,700
2021/11/22 867 935 846 872 292,000
2021/11/19 793 957 790 957 654,100
2021/11/18 748 910 748 808 1,211,200
2021/11/17 773 788 734 760 117,800
2021/11/16 690 853 682 788 539,600
2021/11/15 708 711 693 703 33,400
2021/11/12 689 709 682 683 34,700
2021/11/11 695 695 680 689 8,700
2021/11/10 684 699 682 682 16,600
2021/11/09 695 695 675 680 10,600
2021/11/08 679 704 679 699 15,300
2021/11/05 673 680 670 671 4,000
2021/11/04 686 696 681 681 8,400
2021/11/02 680 699 675 686 6,700
2021/11/01 673 680 664 672 7,500
2021/10/29 691 691 676 681 6,000
2021/10/28 694 695 680 680 26,200
2021/10/27 721 721 682 709 33,700
2021/10/26 731 744 714 728 44,700
2021/10/25 724 728 708 713 23,500
2021/10/22 703 742 680 724 64,300
2021/10/21 670 745 670 698 115,000
2021/10/20 677 677 660 666 8,300
2021/10/19 667 676 656 657 27,200
2021/10/18 698 722 663 684 251,600
2021/10/15 622 636 621 622 6,400
2021/10/14 634 640 624 625 4,700
2021/10/13 637 639 631 639 4,900
2021/10/12 630 633 621 630 4,600
2021/10/11 621 637 621 628 2,700
2021/10/08 618 644 618 619 6,400
2021/10/07 620 629 615 629 8,200
2021/10/06 609 634 609 620 9,300
2021/10/05 632 632 602 602 15,000
2021/10/04 657 657 635 635 12,500
2021/10/01 668 675 648 655 18,400
2021/09/30 683 694 673 682 12,400
2021/09/29 679 690 672 673 11,800
2021/09/28 700 703 690 699 13,000
2021/09/27 701 701 685 701 11,000
2021/09/24 690 709 680 684 21,000
2021/09/22 704 710 681 682 37,400
2021/09/21 718 726 701 710 34,300
2021/09/17 727 774 706 748 74,300
2021/09/16 727 824 710 742 226,600
2021/09/15 688 732 676 728 67,600
2021/09/14 731 737 684 698 146,000
2021/09/13 804 886 732 742 1,216,400
2021/09/10 649 749 647 749 150,600
2021/09/09 650 655 648 649 2,000
2021/09/08 646 656 644 656 3,800
2021/09/07 655 655 639 652 4,500
2021/09/06 651 655 650 655 1,800
2021/09/03 647 661 647 651 2,900
2021/09/02 661 664 647 647 5,800
2021/09/01 666 670 665 665 4,100
2021/08/31 642 666 642 666 7,700
2021/08/30 639 642 626 639 5,600
2021/08/27 624 631 614 630 1,000
2021/08/26 609 632 609 624 10,900
2021/08/25 601 613 601 609 5,300
2021/08/24 593 602 593 601 1,900
2021/08/23 593 603 593 594 5,400
2021/08/20 609 609 590 599 5,300
2021/08/19 588 612 581 599 12,800
2021/08/18 602 603 591 597 14,500
2021/08/17 639 640 608 610 9,300
2021/08/16 645 649 639 639 8,200
2021/08/13 665 665 645 655 12,100
2021/08/12 670 675 665 665 3,700
2021/08/11 665 675 665 666 3,500
2021/08/10 667 667 665 665 1,900
2021/08/06 667 673 666 667 3,000
2021/08/05 671 684 670 670 4,100
2021/08/04 686 739 661 670 38,900
2021/08/03 675 687 675 676 3,300
2021/08/02 670 673 669 669 2,200
2021/07/30 674 674 666 672 7,900
2021/07/29 674 675 672 674 4,000
2021/07/28 675 681 674 679 3,000
2021/07/27 682 682 672 674 2,400
2021/07/26 692 692 671 672 15,000
2021/07/21 687 692 686 688 2,500
2021/07/20 674 690 674 686 3,800
2021/07/19 703 704 684 685 12,600
2021/07/16 700 708 665 702 28,700
2021/07/15 726 726 705 720 14,700
2021/07/14 741 741 728 728 6,000
2021/07/13 747 747 734 736 4,200
2021/07/12 748 750 734 741 7,000
2021/07/09 747 759 699 748 41,800
2021/07/08 779 779 761 762 2,100
2021/07/07 782 800 767 774 10,700
2021/07/06 775 825 763 790 25,900
2021/07/05 756 866 752 790 79,100
2021/07/02 782 782 766 771 9,400
2021/07/01 795 795 780 782 3,600
2021/06/30 794 801 778 795 5,200
2021/06/29 787 799 785 793 6,600
2021/06/28 819 819 785 785 9,100
2021/06/25 805 805 782 791 11,800
2021/06/24 793 796 778 792 5,200
2021/06/23 792 803 777 793 13,800
2021/06/22 796 803 782 789 8,300
2021/06/21 768 782 749 782 15,400
2021/06/18 788 789 776 777 7,400
2021/06/17 800 800 780 788 6,300
2021/06/16 811 811 785 787 5,500
2021/06/15 822 822 799 802 2,500
2021/06/14 794 808 787 808 9,800
2021/06/11 802 802 785 795 4,700
2021/06/10 810 812 790 802 4,300
2021/06/09 796 809 788 808 10,500
2021/06/08 797 799 783 796 7,900
2021/06/07 771 825 770 797 27,500
2021/06/04 737 785 732 763 36,700
2021/06/03 803 810 730 734 54,200
2021/06/02 769 799 769 789 10,300
2021/06/01 780 783 774 777 1,900
2021/05/31 779 779 769 773 4,000
2021/05/28 790 795 772 777 8,300
2021/05/27 802 802 792 792 2,200
2021/05/26 800 803 789 800 3,000
2021/05/25 790 808 789 808 8,200
2021/05/24 808 808 784 788 5,700
2021/05/21 807 818 803 808 7,100
2021/05/20 769 814 765 814 9,200
2021/05/19 747 769 747 769 5,700
2021/05/18 750 761 736 754 4,400
2021/05/17 780 786 736 737 13,600
2021/05/14 760 762 730 762 11,000
2021/05/13 733 750 713 718 32,700
2021/05/12 821 821 761 762 47,500
2021/05/11 837 848 824 824 18,100
2021/05/10 861 862 838 842 16,100
2021/05/07 877 877 860 866 6,700
2021/05/06 876 878 865 871 5,500
2021/04/30 875 880 861 876 12,200
2021/04/28 900 908 874 874 10,900
2021/04/27 875 910 866 900 19,400
2021/04/26 865 881 865 871 9,900
2021/04/23 885 893 873 880 8,000
2021/04/22 878 880 866 874 8,700
2021/04/21 891 893 863 863 20,200
2021/04/20 911 920 892 908 31,300
2021/04/19 912 966 900 926 49,800
2021/04/16 924 933 905 912 14,700
2021/04/15 942 944 913 924 17,700
2021/04/14 966 966 933 944 7,900
2021/04/13 953 953 936 951 5,900
2021/04/12 941 961 933 954 9,900
2021/04/09 943 950 932 941 8,800
2021/04/08 966 966 940 943 15,400
2021/04/07 964 981 952 964 28,200
2021/04/06 990 1,064 971 976 128,100
2021/04/05 974 996 966 977 21,100
2021/04/02 959 979 945 969 24,100
2021/04/01 957 965 943 945 8,000
2021/03/31 946 967 940 967 9,900
2021/03/30 947 955 940 942 14,300
2021/03/29 977 977 945 945 29,200
2021/03/26 951 1,018 945 979 36,400
2021/03/25 960 975 947 958 9,800
2021/03/24 930 977 927 965 30,400
2021/03/23 987 987 950 952 27,300
2021/03/22 996 1,001 959 982 29,700
2021/03/19 976 998 968 998 32,600
2021/03/18 942 994 942 976 45,800
2021/03/17 909 940 900 932 28,200
2021/03/16 898 918 898 911 16,600
2021/03/15 880 925 875 904 25,400
2021/03/12 885 899 885 892 11,800
2021/03/11 900 900 870 894 24,500
2021/03/10 866 910 852 900 61,800
2021/03/09 835 845 816 845 30,600
2021/03/08 857 858 816 820 58,800
2021/03/05 855 892 800 842 227,000
2021/03/04 913 914 832 845 274,500
2021/03/03 1,055 1,055 1,006 1,025 17,100
2021/03/02 1,063 1,089 1,019 1,030 29,100
2021/03/01 1,050 1,051 1,003 1,029 46,200
2021/02/26 1,047 1,069 1,020 1,055 51,500
2021/02/25 1,100 1,102 1,062 1,077 21,600
2021/02/24 1,104 1,139 1,069 1,069 48,600
2021/02/22 1,094 1,147 1,084 1,126 48,100
2021/02/19 1,102 1,119 1,044 1,072 91,200
2021/02/18 1,193 1,193 1,111 1,116 98,300
2021/02/17 1,097 1,206 1,091 1,197 210,500
2021/02/16 1,161 1,243 1,102 1,117 379,300
2021/02/15 1,092 1,132 1,030 1,101 356,600
2021/02/12 940 1,092 908 1,092 277,500
2021/02/10 946 946 928 942 16,600
2021/02/09 942 958 920 946 17,000
2021/02/08 980 980 912 927 61,600
2021/02/05 934 994 934 984 55,500
2021/02/04 916 934 905 928 21,800
2021/02/03 960 973 911 931 47,500
2021/02/02 905 982 903 956 84,700
2021/02/01 868 968 855 902 158,200
2021/01/29 848 848 771 823 31,200
2021/01/28 835 848 830 833 11,300
2021/01/27 855 859 841 854 10,800
2021/01/26 872 877 831 840 25,100
2021/01/25 852 880 849 871 16,400
2021/01/22 846 846 832 837 8,100
2021/01/21 818 855 813 852 22,800
2021/01/20 831 838 811 819 16,200
2021/01/19 831 846 825 829 13,900
2021/01/18 845 846 824 846 11,000
2021/01/15 851 851 810 838 12,900
2021/01/14 853 877 825 828 17,600
2021/01/13 869 946 843 845 76,700
2021/01/12 910 910 857 869 32,500
2021/01/08 910 937 897 913 32,100
2021/01/07 942 969 911 913 34,300
2021/01/06 921 970 921 942 23,300
2021/01/05 900 980 900 928 33,600
2021/01/04 926 936 892 912 38,100

このページの先頭へ