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 |
|---|---|---|---|---|---|
| 2025/08/05 | 252 | 252 | 243 | 243 | 150,600 |
| 2025/08/04 | 248 | 250 | 248 | 248 | 82,000 |
| 2025/08/01 | 251 | 254 | 248 | 251 | 104,800 |
| 2025/07/31 | 263 | 263 | 252 | 254 | 73,100 |
| 2025/07/30 | 269 | 269 | 258 | 263 | 76,300 |
| 2025/07/29 | 284 | 284 | 252 | 265 | 150,400 |
| 2025/07/28 | 256 | 285 | 250 | 285 | 247,000 |
| 2025/07/25 | 256 | 267 | 256 | 256 | 295,200 |
| 2025/07/24 | 335 | 338 | 333 | 336 | 7,900 |
| 2025/07/23 | 337 | 338 | 332 | 335 | 15,700 |
| 2025/07/22 | 329 | 341 | 327 | 336 | 33,800 |
| 2025/07/18 | 332 | 333 | 328 | 329 | 8,500 |
| 2025/07/17 | 327 | 335 | 327 | 332 | 15,300 |
| 2025/07/16 | 329 | 329 | 326 | 326 | 5,100 |
| 2025/07/15 | 331 | 339 | 327 | 329 | 6,100 |
| 2025/07/14 | 336 | 336 | 328 | 331 | 5,700 |
| 2025/07/11 | 331 | 336 | 331 | 334 | 6,100 |
| 2025/07/10 | 334 | 335 | 331 | 334 | 11,200 |
| 2025/07/09 | 337 | 347 | 334 | 336 | 45,200 |
| 2025/07/08 | 327 | 340 | 327 | 336 | 18,300 |
| 2025/07/07 | 321 | 337 | 320 | 328 | 15,700 |
| 2025/07/04 | 320 | 321 | 318 | 318 | 4,300 |
| 2025/07/03 | 319 | 319 | 318 | 318 | 13,900 |
| 2025/07/02 | 317 | 321 | 317 | 319 | 12,500 |
| 2025/07/01 | 321 | 321 | 318 | 318 | 3,500 |
| 2025/06/30 | 315 | 320 | 314 | 316 | 10,300 |
| 2025/06/27 | 317 | 320 | 314 | 315 | 9,600 |
| 2025/06/26 | 317 | 326 | 315 | 317 | 9,300 |
| 2025/06/25 | 319 | 320 | 317 | 317 | 2,100 |
| 2025/06/24 | 319 | 322 | 319 | 319 | 2,200 |
| 2025/06/23 | 321 | 322 | 319 | 319 | 1,800 |
| 2025/06/20 | 319 | 319 | 318 | 319 | 1,500 |
| 2025/06/19 | 322 | 322 | 318 | 319 | 4,400 |
| 2025/06/18 | 322 | 322 | 316 | 319 | 7,500 |
| 2025/06/17 | 319 | 321 | 318 | 321 | 4,600 |
| 2025/06/16 | 319 | 320 | 316 | 318 | 9,500 |
| 2025/06/13 | 320 | 322 | 319 | 319 | 3,500 |
| 2025/06/12 | 321 | 321 | 320 | 321 | 3,800 |
| 2025/06/11 | 323 | 323 | 318 | 320 | 4,000 |
| 2025/06/10 | 317 | 322 | 317 | 318 | 5,600 |
| 2025/06/09 | 319 | 319 | 317 | 319 | 7,300 |
| 2025/06/06 | 319 | 321 | 318 | 319 | 3,700 |
| 2025/06/05 | 320 | 322 | 318 | 318 | 5,300 |
| 2025/06/04 | 323 | 323 | 319 | 319 | 5,000 |
| 2025/06/03 | 320 | 320 | 318 | 319 | 8,900 |
| 2025/06/02 | 330 | 330 | 320 | 320 | 9,800 |
| 2025/05/30 | 326 | 329 | 324 | 324 | 4,200 |
| 2025/05/29 | 328 | 343 | 320 | 326 | 84,100 |
| 2025/05/28 | 328 | 334 | 328 | 329 | 8,400 |
| 2025/05/27 | 321 | 333 | 321 | 328 | 9,400 |
| 2025/05/26 | 332 | 337 | 320 | 320 | 34,700 |
| 2025/05/23 | 333 | 337 | 332 | 332 | 4,700 |
| 2025/05/22 | 336 | 338 | 332 | 333 | 13,100 |
| 2025/05/21 | 340 | 354 | 335 | 336 | 79,500 |
| 2025/05/20 | 340 | 345 | 340 | 340 | 12,900 |
| 2025/05/19 | 342 | 342 | 332 | 337 | 13,600 |
| 2025/05/16 | 341 | 341 | 334 | 334 | 14,100 |
| 2025/05/15 | 328 | 356 | 328 | 335 | 505,100 |
| 2025/05/14 | 330 | 330 | 320 | 327 | 10,700 |
| 2025/05/13 | 319 | 323 | 311 | 322 | 21,300 |
| 2025/05/12 | 320 | 325 | 312 | 316 | 35,800 |
| 2025/05/09 | 331 | 334 | 327 | 332 | 16,100 |
| 2025/05/08 | 336 | 339 | 336 | 337 | 4,900 |
| 2025/05/07 | 341 | 342 | 337 | 337 | 6,100 |
| 2025/05/02 | 335 | 339 | 334 | 339 | 4,200 |
| 2025/05/01 | 339 | 340 | 337 | 338 | 6,500 |
| 2025/04/30 | 340 | 342 | 338 | 339 | 5,000 |
| 2025/04/28 | 345 | 345 | 337 | 337 | 13,400 |
| 2025/04/25 | 329 | 353 | 329 | 340 | 39,600 |
| 2025/04/24 | 357 | 357 | 325 | 329 | 56,500 |
| 2025/04/23 | 353 | 367 | 342 | 342 | 122,400 |
| 2025/04/22 | 334 | 415 | 331 | 345 | 2,410,400 |
| 2025/04/21 | 328 | 404 | 327 | 335 | 653,600 |
| 2025/04/18 | 338 | 338 | 328 | 328 | 7,900 |
| 2025/04/17 | 325 | 388 | 325 | 332 | 333,600 |
| 2025/04/16 | 330 | 331 | 326 | 329 | 6,700 |
| 2025/04/15 | 323 | 329 | 317 | 329 | 3,600 |
| 2025/04/14 | 315 | 330 | 314 | 324 | 6,900 |
| 2025/04/11 | 313 | 324 | 308 | 322 | 3,800 |
| 2025/04/10 | 318 | 321 | 314 | 314 | 9,100 |
| 2025/04/09 | 300 | 306 | 295 | 302 | 3,300 |
| 2025/04/08 | 313 | 318 | 292 | 307 | 14,700 |
| 2025/04/07 | 263 | 293 | 251 | 265 | 28,000 |
| 2025/04/04 | 321 | 321 | 298 | 311 | 18,100 |
| 2025/04/03 | 335 | 335 | 319 | 329 | 13,400 |
| 2025/04/02 | 341 | 342 | 335 | 340 | 6,100 |
| 2025/04/01 | 351 | 351 | 341 | 343 | 3,200 |
| 2025/03/31 | 358 | 358 | 343 | 350 | 4,400 |
| 2025/03/28 | 352 | 354 | 352 | 353 | 2,400 |
| 2025/03/27 | 360 | 363 | 355 | 357 | 1,600 |
| 2025/03/26 | 353 | 360 | 351 | 360 | 16,500 |
| 2025/03/25 | 355 | 358 | 350 | 350 | 3,600 |
| 2025/03/24 | 352 | 360 | 351 | 355 | 8,600 |
| 2025/03/21 | 363 | 363 | 357 | 360 | 2,600 |
| 2025/03/19 | 362 | 363 | 360 | 360 | 5,500 |
| 2025/03/18 | 357 | 360 | 357 | 359 | 2,600 |
| 2025/03/17 | 358 | 358 | 354 | 355 | 3,700 |
| 2025/03/14 | 354 | 355 | 350 | 350 | 3,100 |
| 2025/03/13 | 346 | 353 | 344 | 347 | 4,300 |
| 2025/03/12 | 340 | 344 | 340 | 344 | 500 |
| 2025/03/11 | 336 | 341 | 336 | 340 | 5,400 |
| 2025/03/10 | 352 | 352 | 344 | 344 | 2,800 |
| 2025/03/07 | 341 | 344 | 340 | 344 | 1,900 |
| 2025/03/06 | 343 | 347 | 335 | 346 | 6,500 |
| 2025/03/05 | 340 | 351 | 334 | 341 | 7,300 |
| 2025/03/04 | 344 | 347 | 339 | 341 | 8,300 |
| 2025/03/03 | 352 | 352 | 344 | 345 | 6,700 |
| 2025/02/28 | 362 | 362 | 348 | 350 | 5,700 |
| 2025/02/27 | 348 | 364 | 348 | 357 | 4,300 |
| 2025/02/26 | 348 | 351 | 340 | 348 | 15,600 |
| 2025/02/25 | 374 | 374 | 349 | 349 | 13,200 |
| 2025/02/21 | 369 | 372 | 364 | 372 | 5,700 |
| 2025/02/20 | 364 | 382 | 359 | 368 | 19,100 |
| 2025/02/19 | 364 | 365 | 363 | 364 | 9,400 |
| 2025/02/18 | 365 | 365 | 355 | 355 | 2,600 |
| 2025/02/17 | 366 | 366 | 356 | 363 | 9,400 |
| 2025/02/14 | 367 | 375 | 337 | 360 | 32,100 |
| 2025/02/13 | 378 | 388 | 376 | 381 | 18,000 |
| 2025/02/12 | 379 | 390 | 370 | 385 | 26,900 |
| 2025/02/10 | 375 | 375 | 369 | 370 | 5,600 |
| 2025/02/07 | 360 | 372 | 357 | 371 | 10,000 |
| 2025/02/06 | 359 | 359 | 352 | 357 | 3,000 |
| 2025/02/05 | 355 | 360 | 351 | 356 | 2,800 |
| 2025/02/04 | 355 | 360 | 351 | 355 | 4,800 |
| 2025/02/03 | 362 | 362 | 354 | 355 | 5,500 |
| 2025/01/31 | 357 | 357 | 355 | 355 | 1,600 |
| 2025/01/30 | 354 | 360 | 353 | 358 | 2,900 |
| 2025/01/29 | 357 | 358 | 355 | 356 | 1,800 |
| 2025/01/28 | 361 | 361 | 350 | 356 | 6,100 |
| 2025/01/27 | 359 | 364 | 358 | 364 | 10,700 |
| 2025/01/24 | 350 | 360 | 336 | 355 | 8,000 |
| 2025/01/23 | 349 | 361 | 347 | 347 | 9,900 |
| 2025/01/22 | 339 | 355 | 333 | 349 | 11,900 |
| 2025/01/21 | 338 | 346 | 338 | 340 | 6,200 |
| 2025/01/20 | 334 | 342 | 328 | 338 | 7,800 |
| 2025/01/17 | 330 | 333 | 329 | 332 | 1,300 |
| 2025/01/16 | 330 | 332 | 330 | 332 | 1,300 |
| 2025/01/15 | 329 | 333 | 329 | 332 | 2,200 |
| 2025/01/14 | 339 | 339 | 329 | 329 | 3,300 |
| 2025/01/10 | 333 | 337 | 332 | 336 | 3,600 |
| 2025/01/09 | 342 | 342 | 337 | 337 | 2,800 |
| 2025/01/08 | 342 | 349 | 337 | 342 | 11,700 |
| 2025/01/07 | 333 | 342 | 332 | 341 | 11,800 |
| 2025/01/06 | 329 | 329 | 327 | 329 | 5,000 |
| 2024/12/30 | 322 | 334 | 322 | 327 | 17,500 |
| 2024/12/27 | 320 | 327 | 319 | 324 | 12,200 |
| 2024/12/26 | 324 | 324 | 317 | 319 | 8,900 |
| 2024/12/25 | 308 | 321 | 306 | 320 | 27,600 |
| 2024/12/24 | 313 | 314 | 307 | 307 | 17,000 |
| 2024/12/23 | 311 | 329 | 311 | 314 | 40,400 |
| 2024/12/20 | 312 | 322 | 312 | 312 | 21,200 |
| 2024/12/19 | 303 | 312 | 303 | 311 | 20,200 |
| 2024/12/18 | 314 | 319 | 312 | 317 | 13,000 |
| 2024/12/17 | 323 | 323 | 314 | 315 | 14,500 |
| 2024/12/16 | 321 | 340 | 316 | 324 | 67,700 |
| 2024/12/13 | 330 | 330 | 321 | 324 | 15,600 |
| 2024/12/12 | 329 | 333 | 328 | 330 | 5,800 |
| 2024/12/11 | 334 | 334 | 329 | 332 | 5,500 |
| 2024/12/10 | 332 | 333 | 326 | 331 | 5,700 |
| 2024/12/09 | 329 | 330 | 322 | 329 | 7,100 |
| 2024/12/06 | 334 | 340 | 324 | 324 | 23,500 |
| 2024/12/05 | 335 | 362 | 332 | 342 | 19,700 |
| 2024/12/04 | 336 | 340 | 335 | 335 | 2,400 |
| 2024/12/03 | 332 | 338 | 332 | 338 | 6,600 |
| 2024/12/02 | 334 | 336 | 330 | 334 | 12,100 |
| 2024/11/29 | 342 | 342 | 333 | 336 | 9,800 |
| 2024/11/28 | 339 | 342 | 339 | 342 | 4,800 |
| 2024/11/27 | 347 | 354 | 342 | 342 | 4,800 |
| 2024/11/26 | 339 | 380 | 336 | 345 | 56,600 |
| 2024/11/25 | 347 | 348 | 338 | 338 | 20,400 |
| 2024/11/22 | 347 | 347 | 344 | 347 | 2,000 |
| 2024/11/21 | 347 | 347 | 344 | 347 | 2,900 |
| 2024/11/20 | 347 | 350 | 347 | 350 | 1,400 |
| 2024/11/19 | 350 | 351 | 347 | 349 | 3,700 |
| 2024/11/18 | 357 | 357 | 347 | 349 | 6,500 |
| 2024/11/15 | 358 | 358 | 351 | 356 | 1,700 |
| 2024/11/14 | 341 | 368 | 341 | 358 | 16,600 |
| 2024/11/13 | 349 | 352 | 338 | 343 | 11,700 |
| 2024/11/12 | 343 | 348 | 343 | 348 | 3,000 |
| 2024/11/11 | 344 | 347 | 343 | 343 | 2,600 |
| 2024/11/08 | 344 | 348 | 341 | 344 | 7,600 |
| 2024/11/07 | 343 | 347 | 343 | 344 | 2,200 |
| 2024/11/06 | 345 | 349 | 344 | 348 | 1,900 |
| 2024/11/05 | 350 | 350 | 341 | 347 | 3,900 |
| 2024/11/01 | 346 | 346 | 342 | 342 | 4,600 |
| 2024/10/31 | 347 | 348 | 345 | 345 | 2,700 |
| 2024/10/30 | 345 | 348 | 345 | 347 | 6,100 |
| 2024/10/29 | 350 | 351 | 343 | 347 | 11,600 |
| 2024/10/28 | 362 | 383 | 340 | 357 | 42,000 |
| 2024/10/25 | 362 | 368 | 362 | 362 | 1,400 |
| 2024/10/24 | 365 | 371 | 361 | 362 | 3,500 |
| 2024/10/23 | 361 | 365 | 360 | 365 | 3,500 |
| 2024/10/22 | 367 | 367 | 359 | 362 | 9,400 |
| 2024/10/21 | 361 | 361 | 356 | 360 | 3,500 |
| 2024/10/18 | 363 | 366 | 360 | 361 | 3,500 |
| 2024/10/17 | 369 | 370 | 363 | 363 | 5,700 |
| 2024/10/16 | 371 | 371 | 368 | 369 | 1,000 |
| 2024/10/15 | 375 | 375 | 371 | 371 | 2,400 |
| 2024/10/11 | 375 | 376 | 365 | 370 | 9,200 |
| 2024/10/10 | 379 | 380 | 378 | 380 | 1,600 |