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 |
---|---|---|---|---|---|
2022/12/30 | 269 | 274 | 267 | 274 | 13,000 |
2022/12/29 | 266 | 274 | 265 | 267 | 19,500 |
2022/12/28 | 271 | 271 | 264 | 269 | 53,300 |
2022/12/27 | 269 | 277 | 265 | 277 | 58,100 |
2022/12/26 | 278 | 278 | 264 | 265 | 62,500 |
2022/12/23 | 281 | 283 | 277 | 280 | 23,300 |
2022/12/22 | 288 | 289 | 282 | 283 | 34,200 |
2022/12/21 | 294 | 294 | 288 | 292 | 27,700 |
2022/12/20 | 298 | 302 | 286 | 293 | 38,900 |
2022/12/19 | 305 | 305 | 299 | 299 | 14,800 |
2022/12/16 | 301 | 307 | 298 | 305 | 40,300 |
2022/12/15 | 304 | 308 | 304 | 306 | 12,100 |
2022/12/14 | 314 | 314 | 301 | 301 | 19,300 |
2022/12/13 | 313 | 313 | 308 | 310 | 11,100 |
2022/12/12 | 312 | 313 | 310 | 310 | 13,300 |
2022/12/09 | 308 | 313 | 303 | 313 | 26,900 |
2022/12/08 | 309 | 311 | 296 | 308 | 74,800 |
2022/12/07 | 320 | 320 | 309 | 312 | 79,200 |
2022/12/06 | 343 | 343 | 316 | 319 | 201,900 |
2022/12/05 | 346 | 346 | 334 | 346 | 29,500 |
2022/12/02 | 349 | 349 | 335 | 338 | 28,500 |
2022/12/01 | 360 | 360 | 342 | 343 | 61,900 |
2022/11/30 | 378 | 392 | 353 | 354 | 614,200 |
2022/11/29 | 346 | 346 | 338 | 339 | 12,600 |
2022/11/28 | 343 | 346 | 342 | 345 | 8,800 |
2022/11/25 | 345 | 345 | 341 | 343 | 11,000 |
2022/11/24 | 340 | 342 | 340 | 341 | 9,200 |
2022/11/22 | 342 | 345 | 336 | 337 | 29,300 |
2022/11/21 | 335 | 345 | 329 | 342 | 72,900 |
2022/11/18 | 330 | 338 | 326 | 334 | 68,900 |
2022/11/17 | 336 | 337 | 325 | 330 | 108,500 |
2022/11/16 | 352 | 358 | 330 | 330 | 219,200 |
2022/11/15 | 360 | 371 | 351 | 351 | 221,600 |
2022/11/14 | 369 | 374 | 357 | 361 | 191,100 |
2022/11/11 | 377 | 380 | 361 | 361 | 143,800 |
2022/11/10 | 361 | 373 | 359 | 365 | 137,100 |
2022/11/09 | 361 | 373 | 356 | 364 | 136,800 |
2022/11/08 | 367 | 382 | 356 | 361 | 189,000 |
2022/11/07 | 375 | 391 | 365 | 365 | 113,000 |
2022/11/04 | 383 | 389 | 373 | 375 | 70,800 |
2022/11/02 | 388 | 403 | 381 | 383 | 104,800 |
2022/11/01 | 397 | 408 | 383 | 388 | 120,800 |
2022/10/31 | 404 | 436 | 392 | 392 | 283,100 |
2022/10/28 | 405 | 430 | 401 | 425 | 160,900 |
2022/10/27 | 408 | 420 | 401 | 418 | 180,700 |
2022/10/26 | 442 | 460 | 399 | 416 | 916,400 |
2022/10/25 | 469 | 499 | 434 | 444 | 3,143,500 |
2022/10/24 | 400 | 480 | 376 | 480 | 642,800 |
2022/10/21 | 391 | 410 | 369 | 400 | 950,000 |
2022/10/20 | 365 | 431 | 354 | 409 | 2,865,700 |
2022/10/19 | 351 | 363 | 345 | 351 | 28,000 |
2022/10/18 | 352 | 354 | 347 | 351 | 7,100 |
2022/10/17 | 350 | 360 | 350 | 360 | 4,100 |
2022/10/14 | 367 | 367 | 345 | 350 | 17,600 |
2022/10/13 | 364 | 364 | 351 | 360 | 14,300 |
2022/10/12 | 364 | 369 | 358 | 366 | 39,700 |
2022/10/11 | 350 | 364 | 347 | 364 | 62,200 |
2022/10/07 | 336 | 347 | 334 | 345 | 51,500 |
2022/10/06 | 324 | 337 | 322 | 335 | 34,200 |
2022/10/05 | 325 | 327 | 318 | 322 | 9,000 |
2022/10/04 | 321 | 326 | 318 | 322 | 12,400 |
2022/10/03 | 327 | 330 | 316 | 320 | 19,000 |
2022/09/30 | 330 | 331 | 328 | 331 | 9,400 |
2022/09/29 | 335 | 336 | 329 | 332 | 14,600 |
2022/09/28 | 342 | 344 | 338 | 339 | 11,000 |
2022/09/27 | 339 | 344 | 336 | 342 | 9,400 |
2022/09/26 | 336 | 344 | 335 | 339 | 14,300 |
2022/09/22 | 333 | 349 | 333 | 336 | 19,200 |
2022/09/21 | 344 | 345 | 336 | 339 | 20,300 |
2022/09/20 | 348 | 348 | 344 | 344 | 10,900 |
2022/09/16 | 350 | 353 | 343 | 349 | 11,900 |
2022/09/15 | 348 | 353 | 347 | 350 | 4,500 |
2022/09/14 | 349 | 356 | 347 | 353 | 13,800 |
2022/09/13 | 355 | 356 | 351 | 355 | 6,100 |
2022/09/12 | 352 | 355 | 349 | 355 | 8,900 |
2022/09/09 | 349 | 351 | 346 | 351 | 11,000 |
2022/09/08 | 344 | 349 | 344 | 348 | 4,700 |
2022/09/07 | 350 | 350 | 344 | 345 | 18,400 |
2022/09/06 | 351 | 354 | 349 | 350 | 5,300 |
2022/09/05 | 355 | 367 | 344 | 350 | 53,900 |
2022/09/02 | 359 | 359 | 342 | 354 | 27,200 |
2022/09/01 | 365 | 365 | 356 | 359 | 16,400 |
2022/08/31 | 361 | 365 | 359 | 365 | 9,400 |
2022/08/30 | 365 | 370 | 362 | 365 | 25,300 |
2022/08/29 | 362 | 366 | 359 | 365 | 7,700 |
2022/08/26 | 364 | 368 | 362 | 366 | 6,400 |
2022/08/25 | 362 | 367 | 359 | 365 | 11,100 |
2022/08/24 | 362 | 368 | 356 | 364 | 21,300 |
2022/08/23 | 358 | 363 | 350 | 363 | 25,400 |
2022/08/22 | 363 | 363 | 359 | 362 | 4,400 |
2022/08/19 | 364 | 366 | 360 | 363 | 14,700 |
2022/08/18 | 362 | 365 | 360 | 365 | 10,000 |
2022/08/17 | 363 | 366 | 361 | 363 | 8,200 |
2022/08/16 | 363 | 367 | 359 | 362 | 19,700 |
2022/08/15 | 361 | 366 | 359 | 363 | 16,100 |
2022/08/12 | 362 | 371 | 358 | 369 | 28,900 |
2022/08/10 | 359 | 375 | 358 | 366 | 41,100 |
2022/08/09 | 359 | 363 | 358 | 359 | 10,900 |
2022/08/08 | 364 | 365 | 359 | 363 | 15,200 |
2022/08/05 | 365 | 365 | 360 | 365 | 14,800 |
2022/08/04 | 366 | 415 | 358 | 363 | 258,100 |
2022/08/03 | 365 | 368 | 361 | 368 | 25,200 |
2022/08/02 | 370 | 371 | 362 | 368 | 32,200 |
2022/08/01 | 372 | 375 | 368 | 372 | 18,900 |
2022/07/29 | 382 | 390 | 368 | 375 | 128,500 |
2022/07/28 | 374 | 451 | 370 | 379 | 950,900 |
2022/07/27 | 373 | 380 | 370 | 373 | 3,700 |
2022/07/26 | 376 | 380 | 372 | 373 | 3,000 |
2022/07/25 | 376 | 378 | 374 | 376 | 3,900 |
2022/07/22 | 376 | 388 | 375 | 377 | 8,800 |
2022/07/21 | 373 | 376 | 371 | 371 | 5,900 |
2022/07/20 | 368 | 374 | 368 | 373 | 7,500 |
2022/07/19 | 370 | 371 | 365 | 366 | 3,500 |
2022/07/15 | 366 | 368 | 362 | 368 | 4,000 |
2022/07/14 | 362 | 368 | 361 | 366 | 8,500 |
2022/07/13 | 363 | 367 | 360 | 361 | 8,500 |
2022/07/12 | 368 | 370 | 363 | 363 | 6,400 |
2022/07/11 | 366 | 372 | 365 | 367 | 7,400 |
2022/07/08 | 372 | 372 | 366 | 367 | 4,300 |
2022/07/07 | 374 | 374 | 366 | 370 | 4,800 |
2022/07/06 | 369 | 374 | 366 | 374 | 4,800 |
2022/07/05 | 371 | 373 | 367 | 373 | 3,600 |
2022/07/04 | 373 | 374 | 365 | 367 | 8,500 |
2022/07/01 | 373 | 375 | 363 | 365 | 21,800 |
2022/06/30 | 370 | 377 | 370 | 372 | 13,200 |
2022/06/29 | 374 | 376 | 364 | 375 | 10,800 |
2022/06/28 | 373 | 378 | 372 | 373 | 10,900 |
2022/06/27 | 376 | 376 | 358 | 373 | 25,900 |
2022/06/24 | 375 | 381 | 370 | 371 | 28,700 |
2022/06/23 | 372 | 386 | 370 | 372 | 44,500 |
2022/06/22 | 394 | 402 | 375 | 376 | 78,100 |
2022/06/21 | 386 | 404 | 375 | 404 | 212,900 |
2022/06/20 | 440 | 488 | 401 | 410 | 817,100 |
2022/06/17 | 411 | 411 | 408 | 408 | 4,200 |
2022/06/16 | 411 | 417 | 410 | 411 | 2,800 |
2022/06/15 | 413 | 417 | 412 | 417 | 1,300 |
2022/06/14 | 411 | 422 | 409 | 422 | 4,500 |
2022/06/13 | 421 | 422 | 415 | 422 | 5,500 |
2022/06/10 | 420 | 434 | 419 | 420 | 10,600 |
2022/06/09 | 423 | 426 | 422 | 424 | 1,700 |
2022/06/08 | 419 | 424 | 416 | 422 | 7,700 |
2022/06/07 | 421 | 422 | 418 | 419 | 3,400 |
2022/06/06 | 423 | 423 | 421 | 421 | 1,700 |
2022/06/03 | 417 | 424 | 417 | 423 | 2,100 |
2022/06/02 | 417 | 422 | 415 | 422 | 2,400 |
2022/06/01 | 422 | 423 | 420 | 420 | 3,000 |
2022/05/31 | 418 | 420 | 414 | 420 | 4,500 |
2022/05/30 | 412 | 422 | 410 | 413 | 2,800 |
2022/05/27 | 409 | 410 | 409 | 410 | 500 |
2022/05/26 | 405 | 409 | 405 | 409 | 2,200 |
2022/05/25 | 415 | 415 | 402 | 404 | 4,300 |
2022/05/24 | 414 | 421 | 412 | 412 | 7,500 |
2022/05/23 | 417 | 430 | 410 | 430 | 5,500 |
2022/05/20 | 411 | 416 | 405 | 412 | 4,000 |
2022/05/19 | 413 | 419 | 393 | 419 | 18,000 |
2022/05/18 | 419 | 428 | 417 | 421 | 9,600 |
2022/05/17 | 427 | 435 | 416 | 430 | 5,800 |
2022/05/16 | 424 | 437 | 424 | 435 | 5,700 |
2022/05/13 | 440 | 440 | 430 | 440 | 6,600 |
2022/05/12 | 446 | 452 | 442 | 443 | 4,000 |
2022/05/11 | 454 | 470 | 451 | 453 | 2,900 |
2022/05/10 | 450 | 465 | 447 | 454 | 2,400 |
2022/05/09 | 460 | 465 | 455 | 455 | 2,500 |
2022/05/06 | 449 | 460 | 449 | 460 | 2,700 |
2022/05/02 | 439 | 450 | 439 | 446 | 7,500 |
2022/04/28 | 460 | 466 | 445 | 455 | 4,800 |
2022/04/27 | 466 | 475 | 455 | 455 | 7,500 |
2022/04/26 | 470 | 482 | 460 | 482 | 6,500 |
2022/04/25 | 472 | 488 | 469 | 480 | 1,700 |
2022/04/22 | 490 | 490 | 489 | 490 | 500 |
2022/04/21 | 487 | 499 | 487 | 498 | 1,200 |
2022/04/20 | 484 | 502 | 481 | 490 | 6,600 |
2022/04/19 | 492 | 493 | 492 | 492 | 1,100 |
2022/04/18 | 497 | 497 | 481 | 492 | 3,800 |
2022/04/15 | 497 | 497 | 496 | 497 | 1,200 |
2022/04/14 | 498 | 498 | 494 | 496 | 2,100 |
2022/04/13 | 499 | 510 | 498 | 498 | 2,900 |
2022/04/12 | 507 | 507 | 498 | 498 | 1,800 |
2022/04/11 | 505 | 505 | 497 | 500 | 1,700 |
2022/04/08 | 500 | 506 | 500 | 502 | 700 |
2022/04/07 | 500 | 504 | 497 | 501 | 1,200 |
2022/04/06 | 506 | 506 | 501 | 506 | 2,700 |
2022/04/05 | 503 | 507 | 503 | 506 | 3,800 |
2022/04/04 | 502 | 506 | 502 | 503 | 2,100 |
2022/04/01 | 509 | 509 | 500 | 502 | 1,400 |
2022/03/31 | 500 | 502 | 496 | 501 | 2,700 |
2022/03/30 | 516 | 516 | 498 | 502 | 3,400 |
2022/03/29 | 500 | 506 | 498 | 506 | 700 |
2022/03/28 | 509 | 510 | 500 | 500 | 2,200 |
2022/03/25 | 498 | 510 | 498 | 507 | 2,400 |
2022/03/24 | 495 | 502 | 493 | 497 | 1,200 |
2022/03/23 | 501 | 508 | 492 | 497 | 12,900 |
2022/03/22 | 512 | 512 | 502 | 502 | 5,800 |
2022/03/18 | 516 | 516 | 510 | 515 | 1,700 |
2022/03/17 | 512 | 518 | 510 | 511 | 3,400 |
2022/03/16 | 520 | 520 | 505 | 508 | 3,800 |
2022/03/15 | 506 | 508 | 496 | 508 | 2,300 |
2022/03/14 | 490 | 496 | 481 | 490 | 3,700 |
2022/03/11 | 497 | 514 | 492 | 497 | 6,400 |
2022/03/10 | 481 | 559 | 477 | 500 | 72,100 |
2022/03/09 | 460 | 480 | 459 | 479 | 1,400 |
2022/03/08 | 468 | 476 | 460 | 460 | 2,800 |
2022/03/07 | 473 | 473 | 458 | 473 | 6,800 |
2022/03/04 | 512 | 512 | 475 | 481 | 12,700 |
2022/03/03 | 504 | 553 | 496 | 522 | 41,300 |
2022/03/02 | 478 | 488 | 472 | 488 | 7,100 |
2022/03/01 | 463 | 480 | 463 | 478 | 5,600 |
2022/02/28 | 455 | 467 | 455 | 463 | 7,500 |
2022/02/25 | 435 | 448 | 435 | 447 | 7,200 |
2022/02/24 | 466 | 474 | 437 | 437 | 19,400 |
2022/02/22 | 484 | 488 | 480 | 480 | 2,800 |
2022/02/21 | 490 | 497 | 484 | 485 | 1,000 |
2022/02/18 | 478 | 498 | 478 | 498 | 6,700 |
2022/02/17 | 475 | 484 | 471 | 484 | 5,600 |
2022/02/16 | 466 | 480 | 466 | 467 | 6,800 |
2022/02/15 | 483 | 490 | 460 | 465 | 25,200 |
2022/02/14 | 520 | 520 | 509 | 509 | 8,200 |
2022/02/10 | 525 | 535 | 518 | 520 | 5,300 |
2022/02/09 | 545 | 545 | 525 | 525 | 3,200 |
2022/02/08 | 539 | 546 | 529 | 546 | 1,600 |
2022/02/07 | 540 | 540 | 529 | 530 | 1,300 |
2022/02/04 | 547 | 547 | 540 | 540 | 2,900 |
2022/02/03 | 529 | 547 | 529 | 547 | 8,200 |
2022/02/02 | 511 | 540 | 511 | 533 | 9,700 |
2022/02/01 | 510 | 517 | 506 | 517 | 7,000 |
2022/01/31 | 477 | 515 | 477 | 501 | 7,800 |
2022/01/28 | 476 | 476 | 450 | 469 | 10,000 |
2022/01/27 | 504 | 508 | 464 | 473 | 13,000 |
2022/01/26 | 511 | 515 | 500 | 504 | 3,800 |
2022/01/25 | 516 | 519 | 502 | 503 | 16,100 |
2022/01/24 | 507 | 529 | 507 | 520 | 2,500 |
2022/01/21 | 514 | 514 | 499 | 510 | 11,500 |
2022/01/20 | 506 | 518 | 498 | 510 | 15,300 |
2022/01/19 | 550 | 551 | 507 | 510 | 30,900 |
2022/01/18 | 576 | 576 | 558 | 558 | 7,300 |
2022/01/17 | 566 | 569 | 559 | 566 | 11,100 |
2022/01/14 | 578 | 580 | 561 | 569 | 9,400 |
2022/01/13 | 596 | 596 | 576 | 578 | 5,900 |
2022/01/12 | 580 | 597 | 580 | 594 | 7,300 |
2022/01/11 | 586 | 588 | 561 | 578 | 18,100 |
2022/01/07 | 589 | 600 | 584 | 584 | 18,800 |
2022/01/06 | 613 | 615 | 592 | 592 | 9,300 |
2022/01/05 | 612 | 619 | 604 | 613 | 9,000 |
2022/01/04 | 615 | 615 | 606 | 612 | 3,200 |