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
2020/12/30 891 981 891 969 37,400
2020/12/29 878 931 878 918 24,100
2020/12/28 920 921 865 872 195,100
2020/12/25 890 917 875 910 25,200
2020/12/24 960 964 866 867 89,700
2020/12/23 961 970 941 951 30,800
2020/12/22 944 1,005 927 966 86,900
2020/12/21 953 961 936 944 14,000
2020/12/18 969 979 935 963 32,600
2020/12/17 1,010 1,010 965 968 27,400
2020/12/16 1,037 1,037 955 1,005 101,700
2020/12/15 1,083 1,116 1,058 1,059 30,900
2020/12/14 1,099 1,132 1,081 1,097 35,200
2020/12/11 1,062 1,169 1,062 1,096 59,300
2020/12/10 1,116 1,116 1,070 1,071 46,600
2020/12/09 1,115 1,149 1,092 1,119 52,000
2020/12/08 1,099 1,163 1,083 1,085 79,700
2020/12/07 1,280 1,303 1,077 1,118 129,000
2020/12/04 1,338 1,342 1,241 1,273 122,000
2020/12/03 1,224 1,373 1,206 1,373 237,300
2020/12/02 1,159 1,375 1,117 1,284 557,000
2020/12/01 1,130 1,228 1,071 1,101 345,600
2020/11/30 1,080 1,080 1,080 1,080 10,400
2020/11/27 928 956 892 930 94,300
2020/11/26 953 965 909 928 110,700
2020/11/25 1,010 1,184 977 990 358,000
2020/11/24 1,070 1,100 982 1,003 260,900
2020/11/20 908 1,043 903 1,043 249,500
2020/11/19 817 920 815 893 148,900
2020/11/18 773 863 761 830 452,300
2020/11/17 691 720 683 713 42,600
2020/11/16 702 722 675 701 211,600
2020/11/13 627 644 615 622 37,000
2020/11/12 660 664 628 640 15,500
2020/11/11 658 665 648 662 15,000
2020/11/10 641 665 631 658 23,800
2020/11/09 650 655 612 621 48,000
2020/11/06 649 668 639 653 5,300
2020/11/05 643 653 633 641 2,900
2020/11/04 632 636 621 634 6,600
2020/11/02 620 630 616 622 6,300
2020/10/30 658 670 618 618 23,600
2020/10/29 651 670 639 661 12,100
2020/10/28 679 682 665 670 6,900
2020/10/27 676 695 661 684 11,700
2020/10/26 704 704 678 682 10,000
2020/10/23 702 711 676 698 21,900
2020/10/22 726 726 701 704 21,000
2020/10/21 732 738 715 727 9,700
2020/10/20 734 757 719 726 51,800
2020/10/19 720 743 698 743 45,300
2020/10/16 710 720 696 705 20,100
2020/10/15 701 706 690 691 16,800
2020/10/14 693 709 690 695 18,800
2020/10/13 690 759 680 699 159,300
2020/10/12 690 700 685 686 10,400
2020/10/09 703 710 691 698 18,700
2020/10/08 695 719 695 701 13,100
2020/10/07 707 710 695 703 16,800
2020/10/06 713 780 687 713 117,500
2020/10/05 745 753 696 712 94,000
2020/10/02 800 828 702 753 407,900
2020/09/30 650 748 650 748 167,700
2020/09/29 667 674 642 648 19,000
2020/09/28 699 699 682 682 7,600
2020/09/25 680 681 674 681 4,600
2020/09/24 683 684 677 680 8,200
2020/09/23 691 691 680 683 7,500
2020/09/18 688 699 686 691 5,300
2020/09/17 705 714 683 688 16,500
2020/09/16 685 694 678 680 13,700
2020/09/15 700 700 680 683 13,900
2020/09/14 680 718 679 693 21,200
2020/09/11 708 708 664 680 59,600
2020/09/10 747 750 709 713 31,200
2020/09/09 700 759 680 757 84,200
2020/09/08 694 746 679 690 129,900
2020/09/07 645 683 637 674 48,900
2020/09/04 668 696 645 650 79,000
2020/09/03 698 730 660 687 179,800
2020/09/02 809 815 695 696 474,400
2020/09/01 757 757 757 757 24,300
2020/08/31 583 657 579 657 49,100
2020/08/28 579 584 550 557 16,500
2020/08/27 579 580 564 573 9,400
2020/08/26 580 580 564 579 3,900
2020/08/25 554 570 554 567 4,200
2020/08/24 555 560 540 554 10,700
2020/08/21 518 550 518 536 6,100
2020/08/20 526 530 514 517 5,900
2020/08/19 534 534 511 526 8,900
2020/08/18 537 542 520 524 5,300
2020/08/17 539 540 530 537 8,800
2020/08/14 531 534 523 528 4,900
2020/08/13 515 533 505 529 5,600
2020/08/12 499 514 493 514 5,400
2020/08/11 500 504 492 494 5,600
2020/08/07 485 500 485 492 8,100
2020/08/06 451 470 451 469 11,900
2020/08/05 448 455 448 455 2,200
2020/08/04 450 459 447 454 4,800
2020/08/03 465 465 444 451 5,100
2020/07/31 476 480 440 462 10,200
2020/07/30 486 488 481 484 6,300
2020/07/29 516 517 485 494 20,400
2020/07/28 542 542 511 516 12,300
2020/07/27 540 548 529 533 6,700
2020/07/22 534 540 530 540 1,300
2020/07/21 531 538 524 534 7,800
2020/07/20 541 541 525 539 3,800
2020/07/17 560 562 544 546 8,400
2020/07/16 558 567 554 567 5,700
2020/07/15 567 573 561 562 3,400
2020/07/14 572 572 555 567 4,700
2020/07/13 555 570 555 562 4,300
2020/07/10 565 570 555 558 7,200
2020/07/09 594 594 559 571 9,800
2020/07/08 578 604 575 584 5,700
2020/07/07 580 598 570 598 9,100
2020/07/06 578 598 568 589 11,300
2020/07/03 543 600 543 583 9,900
2020/07/02 585 592 543 546 30,300
2020/07/01 592 609 580 585 11,800
2020/06/30 621 633 581 592 25,800
2020/06/29 630 640 604 604 38,800
2020/06/26 671 699 645 652 61,900
2020/06/25 703 837 668 681 422,200
2020/06/24 680 742 675 742 119,500
2020/06/23 650 663 623 642 15,900
2020/06/22 639 649 630 649 9,900
2020/06/19 620 636 616 636 6,000
2020/06/18 632 632 612 620 3,700
2020/06/17 630 633 615 628 8,900
2020/06/16 588 637 588 615 24,700
2020/06/15 625 625 575 582 38,300
2020/06/12 601 625 585 618 34,900
2020/06/11 673 676 635 636 35,800
2020/06/10 679 699 678 681 12,000
2020/06/09 687 700 670 690 18,300
2020/06/08 690 698 683 693 14,700
2020/06/05 690 695 680 685 9,800
2020/06/04 730 730 675 685 39,200
2020/06/03 727 740 704 720 27,100
2020/06/02 700 726 694 718 46,900
2020/06/01 690 698 671 687 24,100
2020/05/29 680 707 668 685 35,300
2020/05/28 699 711 652 674 32,100
2020/05/27 686 699 662 698 30,700
2020/05/26 700 703 676 694 30,200
2020/05/25 687 699 679 699 22,400
2020/05/22 680 687 666 680 15,500
2020/05/21 687 687 652 680 22,100
2020/05/20 630 692 630 675 37,400
2020/05/19 655 655 625 632 22,400
2020/05/18 645 666 620 625 24,400
2020/05/15 719 719 605 642 85,100
2020/05/14 721 820 666 687 245,000
2020/05/13 620 700 611 700 161,000
2020/05/12 632 636 586 600 31,600
2020/05/11 570 622 570 622 49,200
2020/05/08 540 566 540 564 20,700
2020/05/07 540 565 532 544 14,800
2020/05/01 555 573 536 546 25,700
2020/04/30 557 575 550 562 35,400
2020/04/28 534 545 525 537 16,200
2020/04/27 528 540 521 537 9,200
2020/04/24 542 545 520 526 27,300
2020/04/23 489 556 476 556 54,900
2020/04/22 508 517 465 476 29,000
2020/04/21 567 579 520 526 35,000
2020/04/20 535 572 507 557 50,000
2020/04/17 521 590 512 512 111,400
2020/04/16 525 541 493 521 113,400
2020/04/15 469 565 469 565 108,800
2020/04/14 421 485 413 485 57,000
2020/04/13 391 420 375 405 19,400
2020/04/10 418 420 376 394 29,000
2020/04/09 416 450 395 402 61,800
2020/04/08 365 415 365 408 17,500
2020/04/07 369 388 344 366 19,100
2020/04/06 312 339 302 337 13,300
2020/04/03 358 358 328 328 7,000
2020/04/02 366 366 357 358 5,400
2020/04/01 372 375 360 366 6,500
2020/03/31 367 390 367 381 8,300
2020/03/30 370 389 354 370 16,400
2020/03/27 400 403 367 382 14,200
2020/03/26 420 423 396 397 20,700
2020/03/25 414 420 393 410 37,000
2020/03/24 358 407 358 382 35,300
2020/03/23 362 366 323 350 20,500
2020/03/19 386 386 322 338 40,700
2020/03/18 426 426 374 378 57,200
2020/03/17 405 413 368 394 106,200
2020/03/16 473 478 437 445 35,300
2020/03/13 476 476 452 460 56,200
2020/03/12 581 585 538 552 20,000
2020/03/11 655 660 590 600 15,000
2020/03/10 625 660 601 645 15,000
2020/03/09 710 719 641 653 27,700
2020/03/06 770 770 735 737 10,600
2020/03/05 778 786 767 786 9,000
2020/03/04 755 807 755 778 8,400
2020/03/03 806 810 768 770 21,800
2020/03/02 703 807 703 803 41,700
2020/02/28 755 777 712 733 45,900
2020/02/27 825 835 805 805 18,600
2020/02/26 836 841 810 825 28,500
2020/02/25 842 846 814 846 63,600
2020/02/21 922 927 882 887 129,700
2020/02/20 1,230 1,265 930 948 498,000
2020/02/19 880 1,050 853 1,050 57,600
2020/02/18 934 934 885 900 26,900
2020/02/17 1,005 1,005 917 921 31,100
2020/02/14 1,043 1,055 1,010 1,035 12,200
2020/02/13 1,050 1,056 1,047 1,051 3,800
2020/02/12 1,068 1,068 1,054 1,056 5,500
2020/02/10 1,105 1,105 1,043 1,059 29,000
2020/02/07 1,170 1,170 1,111 1,131 11,400
2020/02/06 1,170 1,191 1,170 1,179 3,400
2020/02/05 1,195 1,195 1,161 1,162 9,800
2020/02/04 1,181 1,196 1,180 1,195 1,200
2020/02/03 1,175 1,195 1,121 1,181 7,800
2020/01/31 1,270 1,288 1,188 1,205 17,500
2020/01/30 1,291 1,291 1,267 1,275 5,900
2020/01/29 1,299 1,299 1,292 1,293 1,300
2020/01/28 1,291 1,295 1,282 1,295 1,100
2020/01/27 1,318 1,318 1,295 1,295 7,800
2020/01/24 1,322 1,326 1,322 1,326 500
2020/01/23 1,331 1,333 1,322 1,322 1,500
2020/01/22 1,338 1,339 1,326 1,326 2,500
2020/01/21 1,339 1,339 1,316 1,338 2,600
2020/01/20 1,308 1,340 1,308 1,336 7,000
2020/01/17 1,302 1,312 1,300 1,301 1,600
2020/01/16 1,311 1,311 1,300 1,300 3,900
2020/01/15 1,326 1,326 1,311 1,311 900
2020/01/14 1,313 1,326 1,310 1,326 2,900
2020/01/10 1,324 1,324 1,300 1,301 6,400
2020/01/09 1,300 1,300 1,290 1,294 7,300
2020/01/08 1,315 1,315 1,292 1,293 5,500
2020/01/07 1,329 1,329 1,316 1,320 2,900
2020/01/06 1,300 1,322 1,292 1,320 12,800

このページの先頭へ