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15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) | 2,425 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,675 (24/02/09) | 2,425 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,415 | 3,480 | 3,370 | 3,425 | +25 | +0.7 | 11,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,410 | 3,525 | 3,395 | 3,400 | -10 | -0.3 | 15,500 |
| 11/20 | 3,475 | 3,500 | 3,405 | 3,410 | -65 | -1.9 | 9,400 |
| 11/19 | 3,350 | 3,505 | 3,350 | 3,475 | +55 | +1.6 | 8,400 |
| 11/18 | 3,375 | 3,445 | 3,360 | 3,420 | +15 | +0.4 | 5,500 |
| 11/15 | 3,470 | 3,470 | 3,405 | 3,405 | -40 | -1.2 | 5,700 |
| 11/14 | 3,510 | 3,570 | 3,425 | 3,445 | -40 | -1.2 | 14,400 |
| 11/13 | 3,380 | 3,500 | 3,370 | 3,485 | +95 | +2.8 | 17,700 |
| 11/12 | 3,395 | 3,440 | 3,375 | 3,390 | -25 | -0.7 | 18,000 |
| 11/11 | 3,295 | 3,415 | 3,280 | 3,415 | +120 | +3.6 | 15,600 |
| 11/8 | 3,300 | 3,335 | 3,295 | 3,295 | -30 | -0.9 | 6,000 |
| 11/7 | 3,240 | 3,330 | 3,240 | 3,325 | +110 | +3.4 | 10,100 |
| 11/6 | 3,295 | 3,295 | 3,205 | 3,215 | -60 | -1.8 | 6,000 |
| 11/5 | 3,270 | 3,275 | 3,190 | 3,275 | +120 | +3.8 | 15,200 |
| 11/1 | 3,200 | 3,210 | 3,155 | 3,155 | -55 | -1.7 | 6,700 |
| 10/31 | 3,245 | 3,275 | 3,210 | 3,210 | -40 | -1.2 | 10,800 |
| 10/30 | 3,245 | 3,295 | 3,195 | 3,250 | +15 | +0.5 | 81,100 |
| 10/29 | 3,200 | 3,250 | 3,170 | 3,235 | +45 | +1.4 | 13,000 |
| 10/28 | 3,070 | 3,205 | 3,070 | 3,190 | +120 | +3.9 | 12,900 |
| 10/25 | 3,150 | 3,150 | 3,040 | 3,070 | -90 | -2.9 | 16,900 |
| 10/24 | 3,155 | 3,180 | 3,120 | 3,160 | +15 | +0.5 | 12,100 |
| 10/23 | 3,165 | 3,190 | 3,135 | 3,145 | -20 | -0.6 | 12,200 |
| 10/22 | 3,230 | 3,260 | 3,165 | 3,165 | -95 | -2.9 | 13,100 |
| 10/21 | 3,245 | 3,280 | 3,235 | 3,260 | +15 | +0.5 | 7,500 |
| 10/18 | 3,235 | 3,280 | 3,150 | 3,245 | +5 | +0.2 | 10,400 |
| 10/17 | 3,270 | 3,285 | 3,235 | 3,240 | -30 | -0.9 | 9,500 |
| 10/16 | 3,315 | 3,355 | 3,265 | 3,270 | -65 | -2.0 | 16,000 |
| 10/15 | 3,305 | 3,360 | 3,295 | 3,335 | +65 | +2.0 | 19,800 |
| 10/11 | 3,285 | 3,300 | 3,255 | 3,270 | -20 | -0.6 | 23,000 |
| 10/10 | 3,255 | 3,350 | 3,215 | 3,290 | +75 | +2.3 | 21,200 |
| 10/9 | 3,100 | 3,265 | 3,100 | 3,215 | +165 | +5.4 | 28,700 |
▶︎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
