4719東証P貸借
業種 情報・通信業
アルファシステムズ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,675 (24/02/09) | 2,648 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,675 (24/02/09) | 2,685 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 2,828 | 2,857 | 2,803 | 2,831 | +6 | +0.2 | 10,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,748 | 2,825 | 2,748 | 2,825 | +77 | +2.8 | 11,200 |
| 5/30 | 2,709 | 2,755 | 2,685 | 2,748 | +36 | +1.3 | 13,900 |
| 5/29 | 2,740 | 2,742 | 2,711 | 2,712 | -28 | -1.0 | 12,300 |
| 5/28 | 2,753 | 2,762 | 2,731 | 2,740 | -11 | -0.4 | 10,500 |
| 5/27 | 2,780 | 2,780 | 2,745 | 2,751 | -20 | -0.7 | 9,200 |
| 5/24 | 2,773 | 2,790 | 2,751 | 2,771 | -1 | +0.0 | 9,100 |
| 5/23 | 2,787 | 2,811 | 2,769 | 2,772 | +4 | +0.1 | 10,300 |
| 5/22 | 2,789 | 2,828 | 2,768 | 2,768 | -14 | -0.5 | 14,700 |
| 5/21 | 2,825 | 2,840 | 2,780 | 2,782 | -42 | -1.5 | 10,000 |
| 5/20 | 2,802 | 2,859 | 2,790 | 2,824 | +23 | +0.8 | 15,200 |
| 5/17 | 2,801 | 2,823 | 2,772 | 2,801 | -23 | -0.8 | 9,000 |
| 5/16 | 2,950 | 2,951 | 2,818 | 2,824 | -105 | -3.6 | 17,300 |
| 5/15 | 3,075 | 3,075 | 2,927 | 2,929 | -136 | -4.4 | 18,300 |
| 5/14 | 3,190 | 3,190 | 3,020 | 3,065 | -145 | -4.5 | 12,200 |
| 5/13 | 3,130 | 3,215 | 3,125 | 3,210 | +80 | +2.6 | 7,300 |
| 5/10 | 3,235 | 3,235 | 3,120 | 3,130 | -80 | -2.5 | 10,600 |
| 5/9 | 3,165 | 3,240 | 3,165 | 3,210 | +45 | +1.4 | 5,100 |
| 5/8 | 3,205 | 3,245 | 3,165 | 3,165 | -60 | -1.9 | 6,500 |
| 5/7 | 3,140 | 3,245 | 3,140 | 3,225 | +95 | +3.0 | 6,200 |
| 5/2 | 3,135 | 3,160 | 3,120 | 3,130 | -5 | -0.2 | 3,500 |
| 5/1 | 3,160 | 3,160 | 3,115 | 3,135 | -50 | -1.6 | 6,400 |
| 4/30 | 3,165 | 3,215 | 3,160 | 3,185 | +40 | +1.3 | 4,800 |
| 4/26 | 3,100 | 3,160 | 3,060 | 3,145 | +35 | +1.1 | 9,300 |
| 4/25 | 3,195 | 3,205 | 3,110 | 3,110 | -85 | -2.7 | 6,700 |
| 4/24 | 3,200 | 3,210 | 3,175 | 3,195 | +20 | +0.6 | 6,100 |
| 4/23 | 3,205 | 3,205 | 3,175 | 3,175 | -10 | -0.3 | 1,800 |
| 4/22 | 3,130 | 3,190 | 3,130 | 3,185 | +55 | +1.8 | 5,800 |
| 4/19 | 3,185 | 3,235 | 3,075 | 3,130 | -80 | -2.5 | 9,200 |
| 4/18 | 3,170 | 3,230 | 3,170 | 3,210 | +30 | +0.9 | 5,900 |
| 4/17 | 3,235 | 3,235 | 3,155 | 3,180 | -55 | -1.7 | 7,700 |
▶︎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