3814東証G信用
業種 情報・通信業
アルファクス・フード・システム 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 569 (23/12/14) | 322 (24/12/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 569 (24/01/09) | 322 (24/12/09) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 334 | 362 | 322 | 330 | -6 | -1.8 | 94,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,372 | 1,760 | 1,309 | 1,413 | +26 | +1.9 | 609,600 |
| 19/10 | 1,387 | 1,406 | 1,311 | 1,387 | +1 | +0.1 | 101,200 |
| 19/09 | 1,544 | 1,554 | 1,378 | 1,386 | -152 | -9.9 | 118,300 |
| 19/08 | 1,501 | 1,560 | 1,324 | 1,538 | +40 | +2.7 | 269,100 |
| 19/07 | 1,416 | 1,587 | 1,356 | 1,498 | +116 | +8.4 | 432,000 |
| 19/06 | 1,178 | 1,382 | 1,084 | 1,382 | +167 | +13.7 | 539,100 |
| 19/05 | 1,525 | 1,572 | 1,112 | 1,215 | -289 | -19.2 | 1,417,600 |
| 19/04 | 1,720 | 1,785 | 1,455 | 1,504 | -175 | -10.4 | 351,200 |
| 19/03 | 1,295 | 1,705 | 1,295 | 1,679 | +395 | +30.8 | 741,600 |
| 19/02 | 1,816 | 2,020 | 1,248 | 1,284 | -532 | -29.3 | 719,100 |
| 19/01 | 1,912 | 2,265 | 1,733 | 1,816 | -134 | -6.9 | 443,700 |
| 18/12 | 2,158 | 2,360 | 1,706 | 1,950 | -223 | -10.3 | 732,300 |
| 18/11 | 1,282 | 2,200 | 1,278 | 2,173 | +861 | +65.6 | 1,384,100 |
| 18/10 | 1,341 | 1,620 | 1,179 | 1,312 | -18 | -1.4 | 594,700 |
| 18/09 | 1,421 | 1,450 | 1,300 | 1,330 | -114 | -7.9 | 141,900 |
| 18/08 | 1,401 | 1,528 | 1,202 | 1,444 | +28 | +2.0 | 284,300 |
| 18/07 | 1,480 | 1,699 | 1,228 | 1,416 | -84 | -5.6 | 472,000 |
| 18/06 | 1,600 | 1,715 | 1,384 | 1,500 | -125 | -7.7 | 261,200 |
| 18/05 | 1,834 | 1,893 | 1,471 | 1,625 | -219 | -11.9 | 697,300 |
| 18/04 | 2,200 | 2,459 | 1,816 | 1,844 | -317 | -14.7 | 1,587,300 |
| 18/03 | 1,520 | 2,591 | 1,350 | 2,161 | +612 | +39.5 | 3,029,900 |
| 18/02 | 1,788 | 1,887 | 1,410 | 1,549 | -240 | -13.4 | 512,600 |
| 18/01 | 1,761 | 1,960 | 1,669 | 1,789 | +18 | +1.0 | 693,100 |
| 17/12 | 1,310 | 2,600 | 1,177 | 1,771 | +471 | +36.2 | 5,847,100 |
| 17/11 | 1,347 | 1,489 | 1,098 | 1,300 | -46 | -3.4 | 331,200 |
| 17/10 | 1,750 | 1,755 | 1,289 | 1,346 | -332 | -19.8 | 446,600 |
| 17/09 | 1,166 | 1,850 | 1,010 | 1,678 | +541 | +47.6 | 558,600 |
| 17/08 | 1,853 | 1,853 | 1,114 | 1,137 | -688 | -37.7 | 464,900 |
| 17/07 | 1,412 | 1,945 | 1,412 | 1,825 | +413 | +29.3 | 650,000 |
| 17/06 | 1,186 | 1,589 | 1,171 | 1,412 | +221 | +18.6 | 481,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
