3814 (株)アルファクス・フード・システムの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	529	545	528	541	7,800	541
2023-12-28	515	560	512	525	30,400	525
2023-12-27	510	523	510	512	23,900	512
2023-12-26	510	512	501	510	21,100	510
2023-12-25	498	514	490	514	23,000	514
2023-12-22	520	520	505	507	8,200	507
2023-12-21	528	529	509	513	24,000	513
2023-12-20	544	548	532	536	10,200	536
2023-12-19	540	554	531	538	15,200	538
2023-12-18	550	550	533	540	12,900	540
2023-12-15	551	563	542	550	20,500	550
2023-12-14	567	569	546	551	9,300	551
2023-12-13	551	575	546	564	11,800	564
2023-12-12	561	561	544	544	8,300	544
2023-12-11	567	609	557	561	65,800	561
2023-12-08	538	568	531	567	25,100	567
2023-12-07	549	553	534	547	11,000	547
2023-12-06	546	552	545	552	5,900	552
2023-12-05	544	552	544	552	1,100	552
2023-12-04	542	552	536	551	9,500	551
2023-12-01	549	554	542	544	10,500	544
2023-11-30	552	552	542	547	2,900	547
2023-11-29	545	552	540	552	4,900	552
2023-11-28	559	561	541	545	13,600	545
2023-11-27	563	564	551	556	6,500	556
2023-11-24	551	570	551	563	10,300	563
2023-11-22	555	574	551	551	24,800	551
2023-11-21	560	561	550	557	8,200	557
2023-11-20	548	568	548	560	11,900	560
2023-11-17	530	590	530	550	33,900	550
2023-11-16	532	547	528	529	28,200	529
2023-11-15	576	576	522	522	47,800	522
2023-11-14	600	623	565	571	51,500	571
2023-11-13	636	667	629	645	33,600	645
2023-11-10	619	628	613	628	2,600	628
2023-11-09	630	630	598	629	22,900	629
2023-11-08	632	637	612	616	5,800	616
2023-11-07	620	634	620	632	8,100	632
2023-11-06	610	633	602	630	12,100	630
2023-11-02	620	629	615	615	10,600	615
2023-11-01	622	626	611	620	10,400	620
2023-10-31	627	632	620	621	12,500	621
2023-10-30	609	625	603	618	12,200	618
2023-10-27	620	627	603	615	13,400	615
2023-10-26	610	623	596	610	23,400	610
2023-10-25	596	621	589	610	18,000	610
2023-10-24	569	604	566	591	33,000	591
2023-10-23	569	604	565	568	35,900	568
2023-10-20	570	579	552	579	38,600	579
2023-10-19	578	588	563	568	45,700	568
2023-10-18	708	716	591	595	368,400	595
2023-10-17	561	658	561	658	151,200	658
2023-10-16	573	573	558	558	13,100	558
2023-10-13	579	582	572	574	13,400	574
2023-10-12	590	602	576	592	29,500	592
2023-10-11	588	591	570	570	14,600	570
2023-10-10	590	604	588	588	10,900	588
2023-10-06	599	599	589	594	2,200	594
2023-10-05	570	597	570	590	14,300	590
2023-10-04	578	598	568	570	19,900	570
2023-10-03	600	605	581	581	15,400	581
2023-10-02	640	640	593	607	26,600	607
2023-09-29	643	649	619	624	17,600	624
2023-09-28	668	669	643	643	18,100	643
2023-09-27	666	690	659	688	31,000	688
2023-09-26	665	666	657	659	7,000	659
2023-09-25	646	670	646	665	14,300	665
2023-09-22	603	657	603	645	32,400	645
2023-09-21	626	626	603	607	19,000	607
2023-09-20	623	626	611	626	16,400	626
2023-09-19	622	630	616	619	9,400	619
2023-09-15	616	631	616	622	22,400	622
2023-09-14	624	629	605	616	21,200	616
2023-09-13	643	651	618	624	33,900	624
2023-09-12	648	657	642	648	14,700	648
2023-09-11	660	664	631	639	45,000	639
2023-09-08	670	681	664	665	15,800	665
2023-09-07	672	685	671	672	10,600	672
2023-09-06	689	689	673	676	11,900	676
2023-09-05	675	697	670	683	17,000	683
2023-09-04	710	710	675	675	62,200	675
2023-09-01	728	728	705	710	18,600	710
2023-08-31	727	732	710	728	22,500	728
2023-08-30	704	746	700	727	34,400	727
2023-08-29	725	725	704	706	39,600	706
2023-08-28	721	756	707	727	44,400	727
2023-08-25	719	727	706	706	22,600	706
2023-08-24	711	755	704	724	90,200	724
2023-08-23	686	730	686	701	43,000	701
2023-08-22	696	702	686	690	15,000	690
2023-08-21	666	719	666	700	38,600	700
2023-08-18	658	685	658	676	26,700	676
2023-08-17	670	689	647	675	45,000	675
2023-08-16	701	721	672	672	41,200	672
2023-08-15	674	733	660	703	91,900	703
2023-08-14	754	770	694	694	174,300	694
2023-08-10	840	848	809	844	40,800	844
2023-08-09	828	846	800	840	46,900	840
2023-08-08	876	890	830	831	58,700	831
2023-08-07	892	892	863	885	27,200	885
2023-08-04	900	920	877	899	25,400	899
2023-08-03	899	915	870	901	43,100	901
2023-08-02	908	917	887	915	34,700	915
2023-08-01	896	925	887	909	62,900	909
2023-07-31	945	958	890	890	123,200	890
2023-07-28	914	958	893	930	135,600	930
2023-07-27	968	1,000	897	914	257,000	914
2023-07-26	880	896	850	893	122,300	893
2023-07-25	817	850	815	850	43,400	850
2023-07-24	833	846	807	823	29,700	823
2023-07-21	826	845	811	818	30,100	818
2023-07-20	850	853	823	841	23,300	841
2023-07-19	794	856	794	851	100,900	851
2023-07-18	817	823	772	786	59,400	786
2023-07-14	834	839	770	810	133,500	810
2023-07-13	764	850	764	833	115,700	833
2023-07-12	776	792	750	770	48,700	770
2023-07-11	745	780	745	773	90,000	773
2023-07-10	703	743	700	733	39,500	733
2023-07-07	707	747	704	721	60,800	721
2023-07-06	772	787	715	721	150,400	721
2023-07-05	686	769	682	746	255,300	746
2023-07-04	708	708	638	672	374,100	672
2023-07-03	681	681	681	681	27,100	681
2023-06-30	576	588	571	581	10,500	581
2023-06-29	569	590	569	581	18,200	581
2023-06-28	569	576	553	569	63,300	569
2023-06-27	592	613	562	569	79,400	569
2023-06-26	625	625	586	600	83,300	600
2023-06-23	654	664	623	633	47,500	633
2023-06-22	643	658	627	644	43,100	644
2023-06-21	624	639	610	637	55,400	637
2023-06-20	641	649	617	624	53,500	624
2023-06-19	630	665	615	646	93,300	646
2023-06-16	654	654	621	627	76,800	627
2023-06-15	650	675	635	654	31,600	654
2023-06-14	667	694	622	657	116,600	657
2023-06-13	712	715	663	669	119,800	669
2023-06-12	680	720	672	711	59,900	711
2023-06-09	680	700	671	682	57,000	682
2023-06-08	678	725	669	678	185,100	678
2023-06-07	670	685	644	676	92,100	676
2023-06-06	670	680	635	654	101,900	654
2023-06-05	591	673	585	667	222,800	667
2023-06-02	566	582	556	581	37,500	581
2023-06-01	582	599	560	573	45,300	573
2023-05-31	590	614	573	585	55,700	585
2023-05-30	604	616	577	586	62,800	586
2023-05-29	583	609	561	601	125,600	601
2023-05-26	550	595	542	588	168,300	588
2023-05-25	502	565	502	536	116,400	536
2023-05-24	500	509	495	507	25,800	507
2023-05-23	493	516	488	502	54,800	502
2023-05-22	495	495	487	489	10,600	489
2023-05-19	493	495	480	485	31,700	485
2023-05-18	493	497	479	493	26,800	493
2023-05-17	465	494	461	492	47,800	492
2023-05-16	467	476	466	471	12,900	471
2023-05-15	472	485	463	466	64,500	466
2023-05-12	499	499	464	474	92,400	474
2023-05-11	499	548	482	499	254,900	499
2023-05-10	504	506	489	500	31,500	500
2023-05-09	505	521	501	504	36,700	504
2023-05-08	478	514	476	502	72,700	502
2023-05-02	490	496	477	484	52,600	484
2023-05-01	463	515	454	492	225,300	492
2023-04-28	454	529	436	457	701,300	457
2023-04-27	449	450	440	449	14,000	449
2023-04-26	439	452	414	449	50,600	449
2023-04-25	485	485	444	444	82,000	444
2023-04-24	439	487	439	479	141,700	479
2023-04-21	440	457	425	438	72,600	438
2023-04-20	415	462	409	440	153,400	440
2023-04-19	407	409	399	408	25,300	408
2023-04-18	421	421	403	412	41,400	412
2023-04-17	396	420	396	418	90,500	418
2023-04-14	388	398	388	393	40,400	393
2023-04-13	387	392	387	389	9,500	389
2023-04-12	385	393	378	390	32,800	390
2023-04-11	374	390	373	383	35,400	383
2023-04-10	371	381	370	378	21,800	378
2023-04-07	379	380	370	371	17,700	371
2023-04-06	372	388	368	374	66,200	374
2023-04-05	372	372	363	369	9,900	369
2023-04-04	379	379	369	369	19,000	369
2023-04-03	371	382	369	376	21,400	376
2023-03-31	377	405	364	369	170,900	369
2023-03-30	359	359	351	353	9,000	353
2023-03-29	347	354	344	351	9,500	351
2023-03-28	344	350	343	346	52,700	346
2023-03-27	380	383	354	354	43,300	354
2023-03-24	381	399	364	370	104,600	370
2023-03-23	369	432	369	378	484,000	378
2023-03-22	356	425	352	365	368,900	365
2023-03-20	351	358	350	352	6,300	352
2023-03-17	343	360	343	350	12,700	350
2023-03-16	339	352	339	350	14,300	350
2023-03-15	347	355	345	346	14,100	346
2023-03-14	357	357	332	339	48,400	339
2023-03-13	360	364	356	361	17,000	361
2023-03-10	360	367	355	365	26,600	365
2023-03-09	361	365	354	356	44,400	356
2023-03-08	354	358	350	356	14,300	356
2023-03-07	350	361	344	354	24,000	354
2023-03-06	343	349	340	349	22,000	349
2023-03-03	338	341	334	340	12,500	340
2023-03-02	334	340	334	336	6,900	336
2023-03-01	340	340	337	339	6,800	339
2023-02-28	336	342	335	335	13,200	335
2023-02-27	334	339	329	336	7,400	336
2023-02-24	323	336	322	333	22,000	333
2023-02-22	329	329	319	323	10,300	323
2023-02-21	331	331	321	326	14,600	326
2023-02-20	321	330	321	330	17,300	330
2023-02-17	320	327	317	319	13,500	319
2023-02-16	327	329	321	328	17,600	328
2023-02-15	320	329	315	325	25,600	325
2023-02-14	309	324	307	314	29,400	314
2023-02-13	310	314	306	307	49,900	307
2023-02-10	344	346	313	318	165,000	318
2023-02-09	306	382	306	351	798,300	351
2023-02-08	311	312	302	302	20,400	302
2023-02-07	311	313	306	310	18,200	310
2023-02-06	303	326	298	303	146,200	303
2023-02-03	298	301	298	299	7,800	299
2023-02-02	300	301	299	299	8,300	299
2023-02-01	300	304	300	300	5,500	300
2023-01-31	305	305	300	300	16,500	300
2023-01-30	310	310	301	304	17,200	304
2023-01-27	307	311	306	306	22,100	306
2023-01-26	305	309	303	305	6,300	305
2023-01-25	302	309	302	305	17,500	305
2023-01-24	310	310	302	302	40,400	302
2023-01-23	307	310	295	309	54,900	309
2023-01-20	302	308	299	303	23,700	303
2023-01-19	309	309	301	307	27,800	307
2023-01-18	295	311	291	309	87,200	309
2023-01-17	290	304	290	295	43,600	295
2023-01-16	301	302	289	290	97,900	290
2023-01-13	329	333	297	300	370,100	300
2023-01-12	388	410	325	331	1,376,600	331
2023-01-11	328	360	328	360	333,500	360
2023-01-10	282	283	280	280	6,200	280
2023-01-06	277	282	277	278	6,100	278
2023-01-05	277	279	276	279	3,700	279
2023-01-04	277	278	272	277	10,600	277

分割・併合履歴： [2013-09-26]1株→100株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

3814 (株)アルファクス・フード・システム の時系列データ [2023年度]

3814 (株)アルファクス・フード・システムの時系列データ [2023年度]