3814 (株)アルファクス・フード・システム の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-2345445944844810,500448
2024-04-2247447844645215,800452
2024-04-1948048344046244,600462
2024-04-18464517457480124,300480
2024-04-1746347044744819,400448
2024-04-1646249545746054,000460
2024-04-1547048845745868,900458
2024-04-12468528466496302,000496
2024-04-114264484204484,300448
2024-04-104204384204318,500431
2024-04-094234354174174,300417
2024-04-0841743841742413,500424
2024-04-0541142041141610,600416
2024-04-044284304204228,900422
2024-04-0342745042742812,100428
2024-04-0246046042743320,900433
2024-04-0146446444244411,600444
2024-03-294324564324569,000456
2024-03-2844146043243512,000435
2024-03-2745645743844121,900441
2024-03-2648248245445627,500456
2024-03-2547348646847357,600473
2024-03-22499513469485191,600485
2024-03-21463540431529750,400529
2024-03-19398463398463249,800463
2024-03-183983983833839,900383
2024-03-1538038236837910,200379
2024-03-1437938837137827,500378
2024-03-1339539537538124,500381
2024-03-123953953903959,100395
2024-03-113933983923965,700396
2024-03-083973983943965,200396
2024-03-073974003954004,500400
2024-03-063923983923944,000394
2024-03-053994003944007,000400
2024-03-044054053983995,200399
2024-03-014074074004058,100405
2024-02-294024114024052,800405
2024-02-284084104024043,800404
2024-02-274094164064088,100408
2024-02-264054143994097,600409
2024-02-2241841838639713,900397
2024-02-2139541539540412,100404
2024-02-2040140939139311,300393
2024-02-194204204014019,100401
2024-02-1639641838840648,000406
2024-02-1541842536336499,500364
2024-02-1449049042642687,400426
2024-02-135025265025268,900526
2024-02-095075125045045,100504
2024-02-085125125045075,300507
2024-02-075175215115156,700515
2024-02-065245245155174,700517
2024-02-055225275165237,000523
2024-02-025225255195201,400520
2024-02-015255255155154,300515
2024-01-315285285225254,200525
2024-01-305305345275274,200527
2024-01-295355355275302,100530
2024-01-265325415245347,700534
2024-01-255365385255347,400534
2024-01-245375405315403,800540
2024-01-235385445375378,500537
2024-01-225455455375383,900538
2024-01-1953254052553710,200537
2024-01-185165295165268,600526
2024-01-1753054050852624,400526
2024-01-165375455295308,400530
2024-01-155445475375378,600537
2024-01-125495495435446,900544
2024-01-1155656454954912,100549
2024-01-1054655854255710,400557
2024-01-0956956954154612,600546
2024-01-055435495385459,500545
2024-01-045385385305346,000534

分割・併合履歴 : [2013-09-26]1株→100株