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 |
|---|---|---|---|---|---|
| 2024/07/26 | 460 | 471 | 460 | 464 | 2,800 |
| 2024/07/25 | 460 | 465 | 456 | 460 | 18,800 |
| 2024/07/24 | 473 | 473 | 464 | 466 | 2,000 |
| 2024/07/23 | 469 | 477 | 469 | 469 | 6,800 |
| 2024/07/22 | 466 | 470 | 460 | 467 | 7,900 |
| 2024/07/19 | 473 | 473 | 465 | 466 | 5,400 |
| 2024/07/18 | 466 | 472 | 465 | 471 | 13,600 |
| 2024/07/17 | 469 | 475 | 467 | 470 | 8,500 |
| 2024/07/16 | 474 | 474 | 465 | 470 | 12,400 |
| 2024/07/12 | 475 | 475 | 460 | 460 | 18,800 |
| 2024/07/11 | 477 | 480 | 461 | 477 | 55,800 |
| 2024/07/10 | 455 | 517 | 455 | 484 | 498,700 |
| 2024/07/09 | 443 | 455 | 443 | 447 | 10,600 |
| 2024/07/08 | 442 | 450 | 441 | 443 | 5,900 |
| 2024/07/05 | 442 | 443 | 440 | 440 | 2,600 |
| 2024/07/04 | 445 | 446 | 438 | 438 | 8,700 |
| 2024/07/03 | 444 | 448 | 443 | 444 | 8,600 |
| 2024/07/02 | 454 | 454 | 441 | 446 | 15,500 |
| 2024/07/01 | 434 | 507 | 434 | 454 | 189,700 |
| 2024/06/28 | 438 | 438 | 433 | 434 | 1,000 |
| 2024/06/27 | 435 | 438 | 433 | 438 | 2,700 |
| 2024/06/26 | 434 | 435 | 431 | 435 | 5,700 |
| 2024/06/25 | 432 | 434 | 430 | 434 | 2,400 |
| 2024/06/24 | 440 | 440 | 423 | 430 | 3,200 |
| 2024/06/21 | 440 | 440 | 436 | 440 | 700 |
| 2024/06/20 | 438 | 442 | 433 | 442 | 2,000 |
| 2024/06/19 | 436 | 440 | 429 | 440 | 10,600 |
| 2024/06/18 | 439 | 439 | 431 | 437 | 1,400 |
| 2024/06/17 | 431 | 433 | 431 | 431 | 2,700 |
| 2024/06/14 | 431 | 435 | 431 | 434 | 1,300 |
| 2024/06/13 | 440 | 440 | 432 | 434 | 3,200 |
| 2024/06/12 | 445 | 445 | 429 | 440 | 4,500 |
| 2024/06/11 | 433 | 437 | 432 | 437 | 3,300 |
| 2024/06/10 | 429 | 434 | 423 | 433 | 6,900 |
| 2024/06/07 | 426 | 428 | 420 | 422 | 3,100 |
| 2024/06/06 | 430 | 430 | 421 | 421 | 3,600 |
| 2024/06/05 | 433 | 433 | 425 | 429 | 3,600 |
| 2024/06/04 | 424 | 433 | 424 | 433 | 2,100 |
| 2024/06/03 | 425 | 430 | 420 | 424 | 5,100 |
| 2024/05/31 | 428 | 428 | 425 | 425 | 4,200 |
| 2024/05/30 | 428 | 429 | 426 | 427 | 1,500 |
| 2024/05/29 | 432 | 438 | 430 | 431 | 1,100 |
| 2024/05/28 | 434 | 436 | 428 | 429 | 5,800 |
| 2024/05/27 | 429 | 456 | 426 | 434 | 20,300 |
| 2024/05/24 | 430 | 430 | 423 | 425 | 8,600 |
| 2024/05/23 | 437 | 437 | 430 | 430 | 7,700 |
| 2024/05/22 | 442 | 442 | 433 | 437 | 4,600 |
| 2024/05/21 | 440 | 445 | 435 | 443 | 4,800 |
| 2024/05/20 | 447 | 447 | 435 | 440 | 11,600 |
| 2024/05/17 | 440 | 447 | 434 | 447 | 7,800 |
| 2024/05/16 | 459 | 460 | 439 | 440 | 6,300 |
| 2024/05/15 | 485 | 485 | 449 | 452 | 10,700 |
| 2024/05/14 | 452 | 476 | 445 | 468 | 12,400 |
| 2024/05/13 | 436 | 446 | 433 | 437 | 2,400 |
| 2024/05/10 | 437 | 448 | 431 | 437 | 5,700 |
| 2024/05/09 | 450 | 452 | 436 | 436 | 9,600 |
| 2024/05/08 | 445 | 450 | 445 | 449 | 1,700 |
| 2024/05/07 | 443 | 446 | 438 | 441 | 3,300 |
| 2024/05/02 | 435 | 438 | 430 | 438 | 3,800 |
| 2024/05/01 | 432 | 443 | 432 | 437 | 1,400 |
| 2024/04/30 | 428 | 444 | 428 | 437 | 6,000 |
| 2024/04/26 | 434 | 437 | 431 | 435 | 3,200 |
| 2024/04/25 | 440 | 441 | 431 | 432 | 8,500 |
| 2024/04/24 | 450 | 456 | 443 | 443 | 5,900 |
| 2024/04/23 | 454 | 459 | 448 | 448 | 10,500 |
| 2024/04/22 | 474 | 478 | 446 | 452 | 15,800 |
| 2024/04/19 | 480 | 483 | 440 | 462 | 44,600 |
| 2024/04/18 | 464 | 517 | 457 | 480 | 124,300 |
| 2024/04/17 | 463 | 470 | 447 | 448 | 19,400 |
| 2024/04/16 | 462 | 495 | 457 | 460 | 54,000 |
| 2024/04/15 | 470 | 488 | 457 | 458 | 68,900 |
| 2024/04/12 | 468 | 528 | 466 | 496 | 302,000 |
| 2024/04/11 | 426 | 448 | 420 | 448 | 4,300 |
| 2024/04/10 | 420 | 438 | 420 | 431 | 8,500 |
| 2024/04/09 | 423 | 435 | 417 | 417 | 4,300 |
| 2024/04/08 | 417 | 438 | 417 | 424 | 13,500 |
| 2024/04/05 | 411 | 420 | 411 | 416 | 10,600 |
| 2024/04/04 | 428 | 430 | 420 | 422 | 8,900 |
| 2024/04/03 | 427 | 450 | 427 | 428 | 12,100 |
| 2024/04/02 | 460 | 460 | 427 | 433 | 20,900 |
| 2024/04/01 | 464 | 464 | 442 | 444 | 11,600 |
| 2024/03/29 | 432 | 456 | 432 | 456 | 9,000 |
| 2024/03/28 | 441 | 460 | 432 | 435 | 12,000 |
| 2024/03/27 | 456 | 457 | 438 | 441 | 21,900 |
| 2024/03/26 | 482 | 482 | 454 | 456 | 27,500 |
| 2024/03/25 | 473 | 486 | 468 | 473 | 57,600 |
| 2024/03/22 | 499 | 513 | 469 | 485 | 191,600 |
| 2024/03/21 | 463 | 540 | 431 | 529 | 750,400 |
| 2024/03/19 | 398 | 463 | 398 | 463 | 249,800 |
| 2024/03/18 | 398 | 398 | 383 | 383 | 9,900 |
| 2024/03/15 | 380 | 382 | 368 | 379 | 10,200 |
| 2024/03/14 | 379 | 388 | 371 | 378 | 27,500 |
| 2024/03/13 | 395 | 395 | 375 | 381 | 24,500 |
| 2024/03/12 | 395 | 395 | 390 | 395 | 9,100 |
| 2024/03/11 | 393 | 398 | 392 | 396 | 5,700 |
| 2024/03/08 | 397 | 398 | 394 | 396 | 5,200 |
| 2024/03/07 | 397 | 400 | 395 | 400 | 4,500 |
| 2024/03/06 | 392 | 398 | 392 | 394 | 4,000 |
| 2024/03/05 | 399 | 400 | 394 | 400 | 7,000 |
| 2024/03/04 | 405 | 405 | 398 | 399 | 5,200 |
| 2024/03/01 | 407 | 407 | 400 | 405 | 8,100 |
| 2024/02/29 | 402 | 411 | 402 | 405 | 2,800 |
| 2024/02/28 | 408 | 410 | 402 | 404 | 3,800 |
| 2024/02/27 | 409 | 416 | 406 | 408 | 8,100 |
| 2024/02/26 | 405 | 414 | 399 | 409 | 7,600 |
| 2024/02/22 | 418 | 418 | 386 | 397 | 13,900 |
| 2024/02/21 | 395 | 415 | 395 | 404 | 12,100 |
| 2024/02/20 | 401 | 409 | 391 | 393 | 11,300 |
| 2024/02/19 | 420 | 420 | 401 | 401 | 9,100 |
| 2024/02/16 | 396 | 418 | 388 | 406 | 48,000 |
| 2024/02/15 | 418 | 425 | 363 | 364 | 99,500 |
| 2024/02/14 | 490 | 490 | 426 | 426 | 87,400 |
| 2024/02/13 | 502 | 526 | 502 | 526 | 8,900 |
| 2024/02/09 | 507 | 512 | 504 | 504 | 5,100 |
| 2024/02/08 | 512 | 512 | 504 | 507 | 5,300 |
| 2024/02/07 | 517 | 521 | 511 | 515 | 6,700 |
| 2024/02/06 | 524 | 524 | 515 | 517 | 4,700 |
| 2024/02/05 | 522 | 527 | 516 | 523 | 7,000 |
| 2024/02/02 | 522 | 525 | 519 | 520 | 1,400 |
| 2024/02/01 | 525 | 525 | 515 | 515 | 4,300 |
| 2024/01/31 | 528 | 528 | 522 | 525 | 4,200 |
| 2024/01/30 | 530 | 534 | 527 | 527 | 4,200 |
| 2024/01/29 | 535 | 535 | 527 | 530 | 2,100 |
| 2024/01/26 | 532 | 541 | 524 | 534 | 7,700 |
| 2024/01/25 | 536 | 538 | 525 | 534 | 7,400 |
| 2024/01/24 | 537 | 540 | 531 | 540 | 3,800 |
| 2024/01/23 | 538 | 544 | 537 | 537 | 8,500 |
| 2024/01/22 | 545 | 545 | 537 | 538 | 3,900 |
| 2024/01/19 | 532 | 540 | 525 | 537 | 10,200 |
| 2024/01/18 | 516 | 529 | 516 | 526 | 8,600 |
| 2024/01/17 | 530 | 540 | 508 | 526 | 24,400 |
| 2024/01/16 | 537 | 545 | 529 | 530 | 8,400 |
| 2024/01/15 | 544 | 547 | 537 | 537 | 8,600 |
| 2024/01/12 | 549 | 549 | 543 | 544 | 6,900 |
| 2024/01/11 | 556 | 564 | 549 | 549 | 12,100 |
| 2024/01/10 | 546 | 558 | 542 | 557 | 10,400 |
| 2024/01/09 | 569 | 569 | 541 | 546 | 12,600 |
| 2024/01/05 | 543 | 549 | 538 | 545 | 9,500 |
| 2024/01/04 | 538 | 538 | 530 | 534 | 6,000 |
| 2023/12/29 | 529 | 545 | 528 | 541 | 7,800 |
| 2023/12/28 | 515 | 560 | 512 | 525 | 30,400 |
| 2023/12/27 | 510 | 523 | 510 | 512 | 23,900 |
| 2023/12/26 | 510 | 512 | 501 | 510 | 21,100 |
| 2023/12/25 | 498 | 514 | 490 | 514 | 23,000 |
| 2023/12/22 | 520 | 520 | 505 | 507 | 8,200 |
| 2023/12/21 | 528 | 529 | 509 | 513 | 24,000 |
| 2023/12/20 | 544 | 548 | 532 | 536 | 10,200 |
| 2023/12/19 | 540 | 554 | 531 | 538 | 15,200 |
| 2023/12/18 | 550 | 550 | 533 | 540 | 12,900 |
| 2023/12/15 | 551 | 563 | 542 | 550 | 20,500 |
| 2023/12/14 | 567 | 569 | 546 | 551 | 9,300 |
| 2023/12/13 | 551 | 575 | 546 | 564 | 11,800 |
| 2023/12/12 | 561 | 561 | 544 | 544 | 8,300 |
| 2023/12/11 | 567 | 609 | 557 | 561 | 65,800 |
| 2023/12/08 | 538 | 568 | 531 | 567 | 25,100 |
| 2023/12/07 | 549 | 553 | 534 | 547 | 11,000 |
| 2023/12/06 | 546 | 552 | 545 | 552 | 5,900 |
| 2023/12/05 | 544 | 552 | 544 | 552 | 1,100 |
| 2023/12/04 | 542 | 552 | 536 | 551 | 9,500 |
| 2023/12/01 | 549 | 554 | 542 | 544 | 10,500 |
| 2023/11/30 | 552 | 552 | 542 | 547 | 2,900 |
| 2023/11/29 | 545 | 552 | 540 | 552 | 4,900 |
| 2023/11/28 | 559 | 561 | 541 | 545 | 13,600 |
| 2023/11/27 | 563 | 564 | 551 | 556 | 6,500 |
| 2023/11/24 | 551 | 570 | 551 | 563 | 10,300 |
| 2023/11/22 | 555 | 574 | 551 | 551 | 24,800 |
| 2023/11/21 | 560 | 561 | 550 | 557 | 8,200 |
| 2023/11/20 | 548 | 568 | 548 | 560 | 11,900 |
| 2023/11/17 | 530 | 590 | 530 | 550 | 33,900 |
| 2023/11/16 | 532 | 547 | 528 | 529 | 28,200 |
| 2023/11/15 | 576 | 576 | 522 | 522 | 47,800 |
| 2023/11/14 | 600 | 623 | 565 | 571 | 51,500 |
| 2023/11/13 | 636 | 667 | 629 | 645 | 33,600 |
| 2023/11/10 | 619 | 628 | 613 | 628 | 2,600 |
| 2023/11/09 | 630 | 630 | 598 | 629 | 22,900 |
| 2023/11/08 | 632 | 637 | 612 | 616 | 5,800 |
| 2023/11/07 | 620 | 634 | 620 | 632 | 8,100 |
| 2023/11/06 | 610 | 633 | 602 | 630 | 12,100 |
| 2023/11/02 | 620 | 629 | 615 | 615 | 10,600 |
| 2023/11/01 | 622 | 626 | 611 | 620 | 10,400 |
| 2023/10/31 | 627 | 632 | 620 | 621 | 12,500 |
| 2023/10/30 | 609 | 625 | 603 | 618 | 12,200 |
| 2023/10/27 | 620 | 627 | 603 | 615 | 13,400 |
| 2023/10/26 | 610 | 623 | 596 | 610 | 23,400 |
| 2023/10/25 | 596 | 621 | 589 | 610 | 18,000 |
| 2023/10/24 | 569 | 604 | 566 | 591 | 33,000 |
| 2023/10/23 | 569 | 604 | 565 | 568 | 35,900 |
| 2023/10/20 | 570 | 579 | 552 | 579 | 38,600 |
| 2023/10/19 | 578 | 588 | 563 | 568 | 45,700 |
| 2023/10/18 | 708 | 716 | 591 | 595 | 368,400 |
| 2023/10/17 | 561 | 658 | 561 | 658 | 151,200 |
| 2023/10/16 | 573 | 573 | 558 | 558 | 13,100 |
| 2023/10/13 | 579 | 582 | 572 | 574 | 13,400 |
| 2023/10/12 | 590 | 602 | 576 | 592 | 29,500 |
| 2023/10/11 | 588 | 591 | 570 | 570 | 14,600 |
| 2023/10/10 | 590 | 604 | 588 | 588 | 10,900 |
| 2023/10/06 | 599 | 599 | 589 | 594 | 2,200 |
| 2023/10/05 | 570 | 597 | 570 | 590 | 14,300 |
| 2023/10/04 | 578 | 598 | 568 | 570 | 19,900 |
| 2023/10/03 | 600 | 605 | 581 | 581 | 15,400 |