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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 640 | 640 | 593 | 607 | 26,600 |
2023/09/29 | 643 | 649 | 619 | 624 | 17,600 |
2023/09/28 | 668 | 669 | 643 | 643 | 18,100 |
2023/09/27 | 666 | 690 | 659 | 688 | 31,000 |
2023/09/26 | 665 | 666 | 657 | 659 | 7,000 |
2023/09/25 | 646 | 670 | 646 | 665 | 14,300 |
2023/09/22 | 603 | 657 | 603 | 645 | 32,400 |
2023/09/21 | 626 | 626 | 603 | 607 | 19,000 |
2023/09/20 | 623 | 626 | 611 | 626 | 16,400 |
2023/09/19 | 622 | 630 | 616 | 619 | 9,400 |
2023/09/15 | 616 | 631 | 616 | 622 | 22,400 |
2023/09/14 | 624 | 629 | 605 | 616 | 21,200 |
2023/09/13 | 643 | 651 | 618 | 624 | 33,900 |
2023/09/12 | 648 | 657 | 642 | 648 | 14,700 |
2023/09/11 | 660 | 664 | 631 | 639 | 45,000 |
2023/09/08 | 670 | 681 | 664 | 665 | 15,800 |
2023/09/07 | 672 | 685 | 671 | 672 | 10,600 |
2023/09/06 | 689 | 689 | 673 | 676 | 11,900 |
2023/09/05 | 675 | 697 | 670 | 683 | 17,000 |
2023/09/04 | 710 | 710 | 675 | 675 | 62,200 |
2023/09/01 | 728 | 728 | 705 | 710 | 18,600 |
2023/08/31 | 727 | 732 | 710 | 728 | 22,500 |
2023/08/30 | 704 | 746 | 700 | 727 | 34,400 |
2023/08/29 | 725 | 725 | 704 | 706 | 39,600 |
2023/08/28 | 721 | 756 | 707 | 727 | 44,400 |
2023/08/25 | 719 | 727 | 706 | 706 | 22,600 |
2023/08/24 | 711 | 755 | 704 | 724 | 90,200 |
2023/08/23 | 686 | 730 | 686 | 701 | 43,000 |
2023/08/22 | 696 | 702 | 686 | 690 | 15,000 |
2023/08/21 | 666 | 719 | 666 | 700 | 38,600 |
2023/08/18 | 658 | 685 | 658 | 676 | 26,700 |
2023/08/17 | 670 | 689 | 647 | 675 | 45,000 |
2023/08/16 | 701 | 721 | 672 | 672 | 41,200 |
2023/08/15 | 674 | 733 | 660 | 703 | 91,900 |
2023/08/14 | 754 | 770 | 694 | 694 | 174,300 |
2023/08/10 | 840 | 848 | 809 | 844 | 40,800 |
2023/08/09 | 828 | 846 | 800 | 840 | 46,900 |
2023/08/08 | 876 | 890 | 830 | 831 | 58,700 |
2023/08/07 | 892 | 892 | 863 | 885 | 27,200 |
2023/08/04 | 900 | 920 | 877 | 899 | 25,400 |
2023/08/03 | 899 | 915 | 870 | 901 | 43,100 |
2023/08/02 | 908 | 917 | 887 | 915 | 34,700 |
2023/08/01 | 896 | 925 | 887 | 909 | 62,900 |
2023/07/31 | 945 | 958 | 890 | 890 | 123,200 |
2023/07/28 | 914 | 958 | 893 | 930 | 135,600 |
2023/07/27 | 968 | 1,000 | 897 | 914 | 257,000 |
2023/07/26 | 880 | 896 | 850 | 893 | 122,300 |
2023/07/25 | 817 | 850 | 815 | 850 | 43,400 |
2023/07/24 | 833 | 846 | 807 | 823 | 29,700 |
2023/07/21 | 826 | 845 | 811 | 818 | 30,100 |
2023/07/20 | 850 | 853 | 823 | 841 | 23,300 |
2023/07/19 | 794 | 856 | 794 | 851 | 100,900 |
2023/07/18 | 817 | 823 | 772 | 786 | 59,400 |
2023/07/14 | 834 | 839 | 770 | 810 | 133,500 |
2023/07/13 | 764 | 850 | 764 | 833 | 115,700 |
2023/07/12 | 776 | 792 | 750 | 770 | 48,700 |
2023/07/11 | 745 | 780 | 745 | 773 | 90,000 |
2023/07/10 | 703 | 743 | 700 | 733 | 39,500 |
2023/07/07 | 707 | 747 | 704 | 721 | 60,800 |
2023/07/06 | 772 | 787 | 715 | 721 | 150,400 |
2023/07/05 | 686 | 769 | 682 | 746 | 255,300 |
2023/07/04 | 708 | 708 | 638 | 672 | 374,100 |
2023/07/03 | 681 | 681 | 681 | 681 | 27,100 |
2023/06/30 | 576 | 588 | 571 | 581 | 10,500 |
2023/06/29 | 569 | 590 | 569 | 581 | 18,200 |
2023/06/28 | 569 | 576 | 553 | 569 | 63,300 |
2023/06/27 | 592 | 613 | 562 | 569 | 79,400 |
2023/06/26 | 625 | 625 | 586 | 600 | 83,300 |
2023/06/23 | 654 | 664 | 623 | 633 | 47,500 |
2023/06/22 | 643 | 658 | 627 | 644 | 43,100 |
2023/06/21 | 624 | 639 | 610 | 637 | 55,400 |
2023/06/20 | 641 | 649 | 617 | 624 | 53,500 |
2023/06/19 | 630 | 665 | 615 | 646 | 93,300 |
2023/06/16 | 654 | 654 | 621 | 627 | 76,800 |
2023/06/15 | 650 | 675 | 635 | 654 | 31,600 |
2023/06/14 | 667 | 694 | 622 | 657 | 116,600 |
2023/06/13 | 712 | 715 | 663 | 669 | 119,800 |
2023/06/12 | 680 | 720 | 672 | 711 | 59,900 |
2023/06/09 | 680 | 700 | 671 | 682 | 57,000 |
2023/06/08 | 678 | 725 | 669 | 678 | 185,100 |
2023/06/07 | 670 | 685 | 644 | 676 | 92,100 |
2023/06/06 | 670 | 680 | 635 | 654 | 101,900 |
2023/06/05 | 591 | 673 | 585 | 667 | 222,800 |
2023/06/02 | 566 | 582 | 556 | 581 | 37,500 |
2023/06/01 | 582 | 599 | 560 | 573 | 45,300 |
2023/05/31 | 590 | 614 | 573 | 585 | 55,700 |
2023/05/30 | 604 | 616 | 577 | 586 | 62,800 |
2023/05/29 | 583 | 609 | 561 | 601 | 125,600 |
2023/05/26 | 550 | 595 | 542 | 588 | 168,300 |
2023/05/25 | 502 | 565 | 502 | 536 | 116,400 |
2023/05/24 | 500 | 509 | 495 | 507 | 25,800 |
2023/05/23 | 493 | 516 | 488 | 502 | 54,800 |
2023/05/22 | 495 | 495 | 487 | 489 | 10,600 |
2023/05/19 | 493 | 495 | 480 | 485 | 31,700 |
2023/05/18 | 493 | 497 | 479 | 493 | 26,800 |
2023/05/17 | 465 | 494 | 461 | 492 | 47,800 |
2023/05/16 | 467 | 476 | 466 | 471 | 12,900 |
2023/05/15 | 472 | 485 | 463 | 466 | 64,500 |
2023/05/12 | 499 | 499 | 464 | 474 | 92,400 |
2023/05/11 | 499 | 548 | 482 | 499 | 254,900 |
2023/05/10 | 504 | 506 | 489 | 500 | 31,500 |
2023/05/09 | 505 | 521 | 501 | 504 | 36,700 |
2023/05/08 | 478 | 514 | 476 | 502 | 72,700 |
2023/05/02 | 490 | 496 | 477 | 484 | 52,600 |
2023/05/01 | 463 | 515 | 454 | 492 | 225,300 |
2023/04/28 | 454 | 529 | 436 | 457 | 701,300 |
2023/04/27 | 449 | 450 | 440 | 449 | 14,000 |
2023/04/26 | 439 | 452 | 414 | 449 | 50,600 |
2023/04/25 | 485 | 485 | 444 | 444 | 82,000 |
2023/04/24 | 439 | 487 | 439 | 479 | 141,700 |
2023/04/21 | 440 | 457 | 425 | 438 | 72,600 |
2023/04/20 | 415 | 462 | 409 | 440 | 153,400 |
2023/04/19 | 407 | 409 | 399 | 408 | 25,300 |
2023/04/18 | 421 | 421 | 403 | 412 | 41,400 |
2023/04/17 | 396 | 420 | 396 | 418 | 90,500 |
2023/04/14 | 388 | 398 | 388 | 393 | 40,400 |
2023/04/13 | 387 | 392 | 387 | 389 | 9,500 |
2023/04/12 | 385 | 393 | 378 | 390 | 32,800 |
2023/04/11 | 374 | 390 | 373 | 383 | 35,400 |
2023/04/10 | 371 | 381 | 370 | 378 | 21,800 |
2023/04/07 | 379 | 380 | 370 | 371 | 17,700 |
2023/04/06 | 372 | 388 | 368 | 374 | 66,200 |
2023/04/05 | 372 | 372 | 363 | 369 | 9,900 |
2023/04/04 | 379 | 379 | 369 | 369 | 19,000 |
2023/04/03 | 371 | 382 | 369 | 376 | 21,400 |
2023/03/31 | 377 | 405 | 364 | 369 | 170,900 |
2023/03/30 | 359 | 359 | 351 | 353 | 9,000 |
2023/03/29 | 347 | 354 | 344 | 351 | 9,500 |
2023/03/28 | 344 | 350 | 343 | 346 | 52,700 |
2023/03/27 | 380 | 383 | 354 | 354 | 43,300 |
2023/03/24 | 381 | 399 | 364 | 370 | 104,600 |
2023/03/23 | 369 | 432 | 369 | 378 | 484,000 |
2023/03/22 | 356 | 425 | 352 | 365 | 368,900 |
2023/03/20 | 351 | 358 | 350 | 352 | 6,300 |
2023/03/17 | 343 | 360 | 343 | 350 | 12,700 |
2023/03/16 | 339 | 352 | 339 | 350 | 14,300 |
2023/03/15 | 347 | 355 | 345 | 346 | 14,100 |
2023/03/14 | 357 | 357 | 332 | 339 | 48,400 |
2023/03/13 | 360 | 364 | 356 | 361 | 17,000 |
2023/03/10 | 360 | 367 | 355 | 365 | 26,600 |
2023/03/09 | 361 | 365 | 354 | 356 | 44,400 |
2023/03/08 | 354 | 358 | 350 | 356 | 14,300 |
2023/03/07 | 350 | 361 | 344 | 354 | 24,000 |
2023/03/06 | 343 | 349 | 340 | 349 | 22,000 |
2023/03/03 | 338 | 341 | 334 | 340 | 12,500 |
2023/03/02 | 334 | 340 | 334 | 336 | 6,900 |
2023/03/01 | 340 | 340 | 337 | 339 | 6,800 |
2023/02/28 | 336 | 342 | 335 | 335 | 13,200 |
2023/02/27 | 334 | 339 | 329 | 336 | 7,400 |
2023/02/24 | 323 | 336 | 322 | 333 | 22,000 |
2023/02/22 | 329 | 329 | 319 | 323 | 10,300 |
2023/02/21 | 331 | 331 | 321 | 326 | 14,600 |
2023/02/20 | 321 | 330 | 321 | 330 | 17,300 |
2023/02/17 | 320 | 327 | 317 | 319 | 13,500 |
2023/02/16 | 327 | 329 | 321 | 328 | 17,600 |
2023/02/15 | 320 | 329 | 315 | 325 | 25,600 |
2023/02/14 | 309 | 324 | 307 | 314 | 29,400 |
2023/02/13 | 310 | 314 | 306 | 307 | 49,900 |
2023/02/10 | 344 | 346 | 313 | 318 | 165,000 |
2023/02/09 | 306 | 382 | 306 | 351 | 798,300 |
2023/02/08 | 311 | 312 | 302 | 302 | 20,400 |
2023/02/07 | 311 | 313 | 306 | 310 | 18,200 |
2023/02/06 | 303 | 326 | 298 | 303 | 146,200 |
2023/02/03 | 298 | 301 | 298 | 299 | 7,800 |
2023/02/02 | 300 | 301 | 299 | 299 | 8,300 |
2023/02/01 | 300 | 304 | 300 | 300 | 5,500 |
2023/01/31 | 305 | 305 | 300 | 300 | 16,500 |
2023/01/30 | 310 | 310 | 301 | 304 | 17,200 |
2023/01/27 | 307 | 311 | 306 | 306 | 22,100 |
2023/01/26 | 305 | 309 | 303 | 305 | 6,300 |
2023/01/25 | 302 | 309 | 302 | 305 | 17,500 |
2023/01/24 | 310 | 310 | 302 | 302 | 40,400 |
2023/01/23 | 307 | 310 | 295 | 309 | 54,900 |
2023/01/20 | 302 | 308 | 299 | 303 | 23,700 |
2023/01/19 | 309 | 309 | 301 | 307 | 27,800 |
2023/01/18 | 295 | 311 | 291 | 309 | 87,200 |
2023/01/17 | 290 | 304 | 290 | 295 | 43,600 |
2023/01/16 | 301 | 302 | 289 | 290 | 97,900 |
2023/01/13 | 329 | 333 | 297 | 300 | 370,100 |
2023/01/12 | 388 | 410 | 325 | 331 | 1,376,600 |
2023/01/11 | 328 | 360 | 328 | 360 | 333,500 |
2023/01/10 | 282 | 283 | 280 | 280 | 6,200 |
2023/01/06 | 277 | 282 | 277 | 278 | 6,100 |
2023/01/05 | 277 | 279 | 276 | 279 | 3,700 |
2023/01/04 | 277 | 278 | 272 | 277 | 10,600 |