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
2025-07-163293293263265,100326
2025-07-153313393273296,100329
2025-07-143363363283315,700331
2025-07-113313363313346,100334
2025-07-1033433533133411,200334
2025-07-0933734733433645,200336
2025-07-0832734032733618,300336
2025-07-0732133732032815,700328
2025-07-043203213183184,300318
2025-07-0331931931831813,900318
2025-07-0231732131731912,500319
2025-07-013213213183183,500318
2025-06-3031532031431610,300316
2025-06-273173203143159,600315
2025-06-263173263153179,300317
2025-06-253193203173172,100317
2025-06-243193223193192,200319
2025-06-233213223193191,800319
2025-06-203193193183191,500319
2025-06-193223223183194,400319
2025-06-183223223163197,500319
2025-06-173193213183214,600321
2025-06-163193203163189,500318
2025-06-133203223193193,500319
2025-06-123213213203213,800321
2025-06-113233233183204,000320
2025-06-103173223173185,600318
2025-06-093193193173197,300319
2025-06-063193213183193,700319
2025-06-053203223183185,300318
2025-06-043233233193195,000319
2025-06-033203203183198,900319
2025-06-023303303203209,800320
2025-05-303263293243244,200324
2025-05-2932834332032684,100326
2025-05-283283343283298,400329
2025-05-273213333213289,400328
2025-05-2633233732032034,700320
2025-05-233333373323324,700332
2025-05-2233633833233313,100333
2025-05-2134035433533679,500336
2025-05-2034034534034012,900340
2025-05-1934234233233713,600337
2025-05-1634134133433414,100334
2025-05-15328356328335505,100335
2025-05-1433033032032710,700327
2025-05-1331932331132221,300322
2025-05-1232032531231635,800316
2025-05-0933133432733216,100332
2025-05-083363393363374,900337
2025-05-073413423373376,100337
2025-05-023353393343394,200339
2025-05-013393403373386,500338
2025-04-303403423383395,000339
2025-04-2834534533733713,400337
2025-04-2532935332934039,600340
2025-04-2435735732532956,500329
2025-04-23353367342342122,400342
2025-04-223344153313452,410,400345
2025-04-21328404327335653,600335
2025-04-183383383283287,900328
2025-04-17325388325332333,600332
2025-04-163303313263296,700329
2025-04-153233293173293,600329
2025-04-143153303143246,900324
2025-04-113133243083223,800322
2025-04-103183213143149,100314
2025-04-093003062953023,300302
2025-04-0831331829230714,700307
2025-04-0726329325126528,000265
2025-04-0432132129831118,100311
2025-04-0333533531932913,400329
2025-04-023413423353406,100340
2025-04-013513513413433,200343
2025-03-313583583433504,400350
2025-03-283523543523532,400353
2025-03-273603633553571,600357
2025-03-2635336035136016,500360
2025-03-253553583503503,600350
2025-03-243523603513558,600355
2025-03-213633633573602,600360
2025-03-193623633603605,500360
2025-03-183573603573592,600359
2025-03-173583583543553,700355
2025-03-143543553503503,100350
2025-03-133463533443474,300347
2025-03-12340344340344500344
2025-03-113363413363405,400340
2025-03-103523523443442,800344
2025-03-073413443403441,900344
2025-03-063433473353466,500346
2025-03-053403513343417,300341
2025-03-043443473393418,300341
2025-03-033523523443456,700345
2025-02-283623623483505,700350
2025-02-273483643483574,300357
2025-02-2634835134034815,600348
2025-02-2537437434934913,200349
2025-02-213693723643725,700372
2025-02-2036438235936819,100368
2025-02-193643653633649,400364
2025-02-183653653553552,600355
2025-02-173663663563639,400363
2025-02-1436737533736032,100360
2025-02-1337838837638118,000381
2025-02-1237939037038526,900385
2025-02-103753753693705,600370
2025-02-0736037235737110,000371
2025-02-063593593523573,000357
2025-02-053553603513562,800356
2025-02-043553603513554,800355
2025-02-033623623543555,500355
2025-01-313573573553551,600355
2025-01-303543603533582,900358
2025-01-293573583553561,800356
2025-01-283613613503566,100356
2025-01-2735936435836410,700364
2025-01-243503603363558,000355
2025-01-233493613473479,900347
2025-01-2233935533334911,900349
2025-01-213383463383406,200340
2025-01-203343423283387,800338
2025-01-173303333293321,300332
2025-01-163303323303321,300332
2025-01-153293333293322,200332
2025-01-143393393293293,300329
2025-01-103333373323363,600336
2025-01-093423423373372,800337
2025-01-0834234933734211,700342
2025-01-0733334233234111,800341
2025-01-063293293273295,000329

分割・併合履歴 : [2013-09-26]1株→100株