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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/09 | 380 | 380 | 378 | 380 | 700 |
| 2024/10/08 | 382 | 382 | 379 | 379 | 1,600 |
| 2024/10/07 | 383 | 384 | 378 | 378 | 4,300 |
| 2024/10/04 | 374 | 382 | 374 | 376 | 4,500 |
| 2024/10/03 | 372 | 376 | 370 | 372 | 4,400 |
| 2024/10/02 | 388 | 388 | 372 | 372 | 5,600 |
| 2024/10/01 | 379 | 389 | 379 | 380 | 4,000 |
| 2024/09/30 | 379 | 386 | 379 | 382 | 6,900 |
| 2024/09/27 | 384 | 399 | 379 | 390 | 14,500 |
| 2024/09/26 | 408 | 409 | 400 | 408 | 20,700 |
| 2024/09/25 | 411 | 414 | 405 | 406 | 22,000 |
| 2024/09/24 | 410 | 412 | 410 | 411 | 6,900 |
| 2024/09/20 | 405 | 410 | 405 | 410 | 4,200 |
| 2024/09/19 | 405 | 409 | 405 | 406 | 7,300 |
| 2024/09/18 | 409 | 410 | 406 | 408 | 3,700 |
| 2024/09/17 | 405 | 409 | 405 | 409 | 5,100 |
| 2024/09/13 | 411 | 411 | 400 | 410 | 6,900 |
| 2024/09/12 | 404 | 413 | 404 | 411 | 3,500 |
| 2024/09/11 | 410 | 411 | 403 | 404 | 3,700 |
| 2024/09/10 | 410 | 416 | 409 | 410 | 2,200 |
| 2024/09/09 | 415 | 423 | 405 | 409 | 10,900 |
| 2024/09/06 | 426 | 426 | 413 | 415 | 3,600 |
| 2024/09/05 | 418 | 422 | 414 | 422 | 5,800 |
| 2024/09/04 | 425 | 428 | 411 | 414 | 15,400 |
| 2024/09/03 | 430 | 430 | 424 | 425 | 5,200 |
| 2024/09/02 | 425 | 430 | 420 | 420 | 4,200 |
| 2024/08/30 | 416 | 440 | 416 | 425 | 26,300 |
| 2024/08/29 | 414 | 417 | 408 | 408 | 3,800 |
| 2024/08/28 | 416 | 416 | 402 | 409 | 3,700 |
| 2024/08/27 | 412 | 419 | 409 | 416 | 6,300 |
| 2024/08/26 | 400 | 417 | 400 | 410 | 7,900 |
| 2024/08/23 | 395 | 400 | 395 | 400 | 4,200 |
| 2024/08/22 | 400 | 400 | 392 | 395 | 7,100 |
| 2024/08/21 | 396 | 404 | 394 | 400 | 9,200 |
| 2024/08/20 | 393 | 406 | 390 | 395 | 19,300 |
| 2024/08/19 | 404 | 404 | 389 | 393 | 15,200 |
| 2024/08/16 | 391 | 395 | 379 | 388 | 13,900 |
| 2024/08/15 | 390 | 390 | 378 | 386 | 26,000 |
| 2024/08/14 | 405 | 405 | 380 | 390 | 15,400 |
| 2024/08/13 | 405 | 412 | 380 | 404 | 26,500 |
| 2024/08/09 | 400 | 425 | 400 | 421 | 15,500 |
| 2024/08/08 | 365 | 393 | 365 | 388 | 19,900 |
| 2024/08/07 | 381 | 395 | 370 | 381 | 22,400 |
| 2024/08/06 | 365 | 385 | 350 | 376 | 23,600 |
| 2024/08/05 | 382 | 398 | 355 | 355 | 43,600 |
| 2024/08/02 | 438 | 441 | 411 | 423 | 28,900 |
| 2024/08/01 | 467 | 471 | 451 | 454 | 12,900 |
| 2024/07/31 | 469 | 470 | 466 | 470 | 4,200 |
| 2024/07/30 | 471 | 472 | 462 | 472 | 10,600 |
| 2024/07/29 | 466 | 473 | 464 | 471 | 6,600 |
| 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 |