3814 (株)アルファクス・フード・システム の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 101 | 163 | 99 | 159 | 1,281,800 | 159 |
| 2025-09-04 | 128 | 130 | 113 | 116 | 824,800 | 116 |
| 2025-09-03 | 201 | 233 | 147 | 148 | 1,218,700 | 148 |
| 2025-09-02 | 250 | 315 | 224 | 225 | 1,204,100 | 225 |
| 2025-09-01 | 276 | 367 | 207 | 235 | 2,701,100 | 235 |
| 2025-08-29 | 294 | 394 | 281 | 287 | 811,000 | 287 |
| 2025-08-28 | 327 | 354 | 313 | 350 | 316,900 | 350 |
| 2025-08-27 | 282 | 328 | 281 | 328 | 407,900 | 328 |
| 2025-08-26 | 226 | 314 | 196 | 314 | 927,900 | 314 |
| 2025-08-25 | 179 | 234 | 160 | 234 | 1,180,200 | 234 |
| 2025-08-22 | 212 | 225 | 180 | 184 | 650,900 | 184 |
| 2025-08-21 | 206 | 243 | 201 | 204 | 987,600 | 204 |
| 2025-08-20 | 224 | 266 | 185 | 200 | 1,640,200 | 200 |
| 2025-08-19 | 184 | 230 | 184 | 224 | 2,101,800 | 224 |
| 2025-08-18 | 152 | 189 | 151 | 184 | 1,559,900 | 184 |
| 2025-08-15 | 150 | 154 | 140 | 142 | 414,200 | 142 |
| 2025-08-14 | 186 | 221 | 153 | 160 | 1,823,200 | 160 |
| 2025-08-13 | 141 | 182 | 141 | 182 | 2,887,400 | 182 |
| 2025-08-12 | 107 | 149 | 107 | 132 | 3,269,500 | 132 |
| 2025-08-08 | 103 | 114 | 93 | 102 | 1,308,700 | 102 |
| 2025-08-07 | 113 | 121 | 113 | 113 | 849,400 | 113 |
| 2025-08-06 | 163 | 163 | 163 | 163 | 97,400 | 163 |
| 2025-08-05 | 252 | 252 | 243 | 243 | 150,600 | 243 |
| 2025-08-04 | 248 | 250 | 248 | 248 | 82,000 | 248 |
| 2025-08-01 | 251 | 254 | 248 | 251 | 104,800 | 251 |
| 2025-07-31 | 263 | 263 | 252 | 254 | 73,100 | 254 |
| 2025-07-30 | 269 | 269 | 258 | 263 | 76,300 | 263 |
| 2025-07-29 | 284 | 284 | 252 | 265 | 150,400 | 265 |
| 2025-07-28 | 256 | 285 | 250 | 285 | 247,000 | 285 |
| 2025-07-25 | 256 | 267 | 256 | 256 | 295,200 | 256 |
| 2025-07-24 | 335 | 338 | 333 | 336 | 7,900 | 336 |
| 2025-07-23 | 337 | 338 | 332 | 335 | 15,700 | 335 |
| 2025-07-22 | 329 | 341 | 327 | 336 | 33,800 | 336 |
| 2025-07-18 | 332 | 333 | 328 | 329 | 8,500 | 329 |
| 2025-07-17 | 327 | 335 | 327 | 332 | 15,300 | 332 |
| 2025-07-16 | 329 | 329 | 326 | 326 | 5,100 | 326 |
| 2025-07-15 | 331 | 339 | 327 | 329 | 6,100 | 329 |
| 2025-07-14 | 336 | 336 | 328 | 331 | 5,700 | 331 |
| 2025-07-11 | 331 | 336 | 331 | 334 | 6,100 | 334 |
| 2025-07-10 | 334 | 335 | 331 | 334 | 11,200 | 334 |
| 2025-07-09 | 337 | 347 | 334 | 336 | 45,200 | 336 |
| 2025-07-08 | 327 | 340 | 327 | 336 | 18,300 | 336 |
| 2025-07-07 | 321 | 337 | 320 | 328 | 15,700 | 328 |
| 2025-07-04 | 320 | 321 | 318 | 318 | 4,300 | 318 |
| 2025-07-03 | 319 | 319 | 318 | 318 | 13,900 | 318 |
| 2025-07-02 | 317 | 321 | 317 | 319 | 12,500 | 319 |
| 2025-07-01 | 321 | 321 | 318 | 318 | 3,500 | 318 |
| 2025-06-30 | 315 | 320 | 314 | 316 | 10,300 | 316 |
| 2025-06-27 | 317 | 320 | 314 | 315 | 9,600 | 315 |
| 2025-06-26 | 317 | 326 | 315 | 317 | 9,300 | 317 |
| 2025-06-25 | 319 | 320 | 317 | 317 | 2,100 | 317 |
| 2025-06-24 | 319 | 322 | 319 | 319 | 2,200 | 319 |
| 2025-06-23 | 321 | 322 | 319 | 319 | 1,800 | 319 |
| 2025-06-20 | 319 | 319 | 318 | 319 | 1,500 | 319 |
| 2025-06-19 | 322 | 322 | 318 | 319 | 4,400 | 319 |
| 2025-06-18 | 322 | 322 | 316 | 319 | 7,500 | 319 |
| 2025-06-17 | 319 | 321 | 318 | 321 | 4,600 | 321 |
| 2025-06-16 | 319 | 320 | 316 | 318 | 9,500 | 318 |
| 2025-06-13 | 320 | 322 | 319 | 319 | 3,500 | 319 |
| 2025-06-12 | 321 | 321 | 320 | 321 | 3,800 | 321 |
| 2025-06-11 | 323 | 323 | 318 | 320 | 4,000 | 320 |
| 2025-06-10 | 317 | 322 | 317 | 318 | 5,600 | 318 |
| 2025-06-09 | 319 | 319 | 317 | 319 | 7,300 | 319 |
| 2025-06-06 | 319 | 321 | 318 | 319 | 3,700 | 319 |
| 2025-06-05 | 320 | 322 | 318 | 318 | 5,300 | 318 |
| 2025-06-04 | 323 | 323 | 319 | 319 | 5,000 | 319 |
| 2025-06-03 | 320 | 320 | 318 | 319 | 8,900 | 319 |
| 2025-06-02 | 330 | 330 | 320 | 320 | 9,800 | 320 |
| 2025-05-30 | 326 | 329 | 324 | 324 | 4,200 | 324 |
| 2025-05-29 | 328 | 343 | 320 | 326 | 84,100 | 326 |
| 2025-05-28 | 328 | 334 | 328 | 329 | 8,400 | 329 |
| 2025-05-27 | 321 | 333 | 321 | 328 | 9,400 | 328 |
| 2025-05-26 | 332 | 337 | 320 | 320 | 34,700 | 320 |
| 2025-05-23 | 333 | 337 | 332 | 332 | 4,700 | 332 |
| 2025-05-22 | 336 | 338 | 332 | 333 | 13,100 | 333 |
| 2025-05-21 | 340 | 354 | 335 | 336 | 79,500 | 336 |
| 2025-05-20 | 340 | 345 | 340 | 340 | 12,900 | 340 |
| 2025-05-19 | 342 | 342 | 332 | 337 | 13,600 | 337 |
| 2025-05-16 | 341 | 341 | 334 | 334 | 14,100 | 334 |
| 2025-05-15 | 328 | 356 | 328 | 335 | 505,100 | 335 |
| 2025-05-14 | 330 | 330 | 320 | 327 | 10,700 | 327 |
| 2025-05-13 | 319 | 323 | 311 | 322 | 21,300 | 322 |
| 2025-05-12 | 320 | 325 | 312 | 316 | 35,800 | 316 |
| 2025-05-09 | 331 | 334 | 327 | 332 | 16,100 | 332 |
| 2025-05-08 | 336 | 339 | 336 | 337 | 4,900 | 337 |
| 2025-05-07 | 341 | 342 | 337 | 337 | 6,100 | 337 |
| 2025-05-02 | 335 | 339 | 334 | 339 | 4,200 | 339 |
| 2025-05-01 | 339 | 340 | 337 | 338 | 6,500 | 338 |
| 2025-04-30 | 340 | 342 | 338 | 339 | 5,000 | 339 |
| 2025-04-28 | 345 | 345 | 337 | 337 | 13,400 | 337 |
| 2025-04-25 | 329 | 353 | 329 | 340 | 39,600 | 340 |
| 2025-04-24 | 357 | 357 | 325 | 329 | 56,500 | 329 |
| 2025-04-23 | 353 | 367 | 342 | 342 | 122,400 | 342 |
| 2025-04-22 | 334 | 415 | 331 | 345 | 2,410,400 | 345 |
| 2025-04-21 | 328 | 404 | 327 | 335 | 653,600 | 335 |
| 2025-04-18 | 338 | 338 | 328 | 328 | 7,900 | 328 |
| 2025-04-17 | 325 | 388 | 325 | 332 | 333,600 | 332 |
| 2025-04-16 | 330 | 331 | 326 | 329 | 6,700 | 329 |
| 2025-04-15 | 323 | 329 | 317 | 329 | 3,600 | 329 |
| 2025-04-14 | 315 | 330 | 314 | 324 | 6,900 | 324 |
| 2025-04-11 | 313 | 324 | 308 | 322 | 3,800 | 322 |
| 2025-04-10 | 318 | 321 | 314 | 314 | 9,100 | 314 |
| 2025-04-09 | 300 | 306 | 295 | 302 | 3,300 | 302 |
| 2025-04-08 | 313 | 318 | 292 | 307 | 14,700 | 307 |
| 2025-04-07 | 263 | 293 | 251 | 265 | 28,000 | 265 |
| 2025-04-04 | 321 | 321 | 298 | 311 | 18,100 | 311 |
| 2025-04-03 | 335 | 335 | 319 | 329 | 13,400 | 329 |
| 2025-04-02 | 341 | 342 | 335 | 340 | 6,100 | 340 |
| 2025-04-01 | 351 | 351 | 341 | 343 | 3,200 | 343 |
| 2025-03-31 | 358 | 358 | 343 | 350 | 4,400 | 350 |
| 2025-03-28 | 352 | 354 | 352 | 353 | 2,400 | 353 |
| 2025-03-27 | 360 | 363 | 355 | 357 | 1,600 | 357 |
| 2025-03-26 | 353 | 360 | 351 | 360 | 16,500 | 360 |
| 2025-03-25 | 355 | 358 | 350 | 350 | 3,600 | 350 |
| 2025-03-24 | 352 | 360 | 351 | 355 | 8,600 | 355 |
| 2025-03-21 | 363 | 363 | 357 | 360 | 2,600 | 360 |
| 2025-03-19 | 362 | 363 | 360 | 360 | 5,500 | 360 |
| 2025-03-18 | 357 | 360 | 357 | 359 | 2,600 | 359 |
| 2025-03-17 | 358 | 358 | 354 | 355 | 3,700 | 355 |
| 2025-03-14 | 354 | 355 | 350 | 350 | 3,100 | 350 |
| 2025-03-13 | 346 | 353 | 344 | 347 | 4,300 | 347 |
| 2025-03-12 | 340 | 344 | 340 | 344 | 500 | 344 |
| 2025-03-11 | 336 | 341 | 336 | 340 | 5,400 | 340 |
| 2025-03-10 | 352 | 352 | 344 | 344 | 2,800 | 344 |
| 2025-03-07 | 341 | 344 | 340 | 344 | 1,900 | 344 |
| 2025-03-06 | 343 | 347 | 335 | 346 | 6,500 | 346 |
| 2025-03-05 | 340 | 351 | 334 | 341 | 7,300 | 341 |
| 2025-03-04 | 344 | 347 | 339 | 341 | 8,300 | 341 |
| 2025-03-03 | 352 | 352 | 344 | 345 | 6,700 | 345 |
| 2025-02-28 | 362 | 362 | 348 | 350 | 5,700 | 350 |
| 2025-02-27 | 348 | 364 | 348 | 357 | 4,300 | 357 |
| 2025-02-26 | 348 | 351 | 340 | 348 | 15,600 | 348 |
| 2025-02-25 | 374 | 374 | 349 | 349 | 13,200 | 349 |
| 2025-02-21 | 369 | 372 | 364 | 372 | 5,700 | 372 |
| 2025-02-20 | 364 | 382 | 359 | 368 | 19,100 | 368 |
| 2025-02-19 | 364 | 365 | 363 | 364 | 9,400 | 364 |
| 2025-02-18 | 365 | 365 | 355 | 355 | 2,600 | 355 |
| 2025-02-17 | 366 | 366 | 356 | 363 | 9,400 | 363 |
| 2025-02-14 | 367 | 375 | 337 | 360 | 32,100 | 360 |
| 2025-02-13 | 378 | 388 | 376 | 381 | 18,000 | 381 |
| 2025-02-12 | 379 | 390 | 370 | 385 | 26,900 | 385 |
| 2025-02-10 | 375 | 375 | 369 | 370 | 5,600 | 370 |
| 2025-02-07 | 360 | 372 | 357 | 371 | 10,000 | 371 |
| 2025-02-06 | 359 | 359 | 352 | 357 | 3,000 | 357 |
| 2025-02-05 | 355 | 360 | 351 | 356 | 2,800 | 356 |
| 2025-02-04 | 355 | 360 | 351 | 355 | 4,800 | 355 |
| 2025-02-03 | 362 | 362 | 354 | 355 | 5,500 | 355 |
| 2025-01-31 | 357 | 357 | 355 | 355 | 1,600 | 355 |
| 2025-01-30 | 354 | 360 | 353 | 358 | 2,900 | 358 |
| 2025-01-29 | 357 | 358 | 355 | 356 | 1,800 | 356 |
| 2025-01-28 | 361 | 361 | 350 | 356 | 6,100 | 356 |
| 2025-01-27 | 359 | 364 | 358 | 364 | 10,700 | 364 |
| 2025-01-24 | 350 | 360 | 336 | 355 | 8,000 | 355 |
| 2025-01-23 | 349 | 361 | 347 | 347 | 9,900 | 347 |
| 2025-01-22 | 339 | 355 | 333 | 349 | 11,900 | 349 |
| 2025-01-21 | 338 | 346 | 338 | 340 | 6,200 | 340 |
| 2025-01-20 | 334 | 342 | 328 | 338 | 7,800 | 338 |
| 2025-01-17 | 330 | 333 | 329 | 332 | 1,300 | 332 |
| 2025-01-16 | 330 | 332 | 330 | 332 | 1,300 | 332 |
| 2025-01-15 | 329 | 333 | 329 | 332 | 2,200 | 332 |
| 2025-01-14 | 339 | 339 | 329 | 329 | 3,300 | 329 |
| 2025-01-10 | 333 | 337 | 332 | 336 | 3,600 | 336 |
| 2025-01-09 | 342 | 342 | 337 | 337 | 2,800 | 337 |
| 2025-01-08 | 342 | 349 | 337 | 342 | 11,700 | 342 |
| 2025-01-07 | 333 | 342 | 332 | 341 | 11,800 | 341 |
| 2025-01-06 | 329 | 329 | 327 | 329 | 5,000 | 329 |
分割・併合履歴 ： [2013-09-26]1株→100株