！決算発表予定日 2024/05/13
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 |
|---|---|
| 4,350 (23/05/09) | 2,648 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,675 (24/02/09) | 2,916 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 3,205 | 3,205 | 3,175 | 3,175 | -10 | -0.3 | 1,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/16 | 3,230 | 3,245 | 3,185 | 3,235 | -10 | -0.3 | 8,500 |
| 4/15 | 3,250 | 3,275 | 3,225 | 3,245 | -25 | -0.8 | 5,600 |
| 4/12 | 3,340 | 3,340 | 3,270 | 3,270 | 0 | 0.0 | 14,100 |
| 4/11 | 3,220 | 3,280 | 3,215 | 3,270 | +50 | +1.6 | 5,600 |
| 4/10 | 3,230 | 3,270 | 3,220 | 3,220 | -20 | -0.6 | 4,100 |
| 4/9 | 3,185 | 3,260 | 3,185 | 3,240 | +30 | +0.9 | 4,400 |
| 4/8 | 3,215 | 3,240 | 3,180 | 3,210 | +25 | +0.8 | 7,100 |
| 4/5 | 3,140 | 3,185 | 3,130 | 3,185 | +10 | +0.3 | 4,700 |
| 4/4 | 3,175 | 3,210 | 3,150 | 3,175 | +5 | +0.2 | 8,500 |
| 4/3 | 3,140 | 3,190 | 3,110 | 3,170 | +10 | +0.3 | 6,100 |
| 4/2 | 3,215 | 3,225 | 3,130 | 3,160 | -60 | -1.9 | 8,600 |
| 4/1 | 3,275 | 3,275 | 3,195 | 3,220 | -55 | -1.7 | 4,900 |
| 3/29 | 3,245 | 3,285 | 3,165 | 3,275 | +30 | +0.9 | 14,800 |
| 3/28 | 3,315 | 3,350 | 3,225 | 3,245 | -105 | -3.1 | 8,700 |
| 3/27 | 3,305 | 3,370 | 3,305 | 3,350 | +60 | +1.8 | 9,100 |
| 3/26 | 3,245 | 3,310 | 3,245 | 3,290 | +15 | +0.5 | 9,200 |
| 3/25 | 3,310 | 3,340 | 3,275 | 3,275 | -35 | -1.1 | 6,400 |
| 3/22 | 3,340 | 3,345 | 3,295 | 3,310 | -50 | -1.5 | 6,000 |
| 3/21 | 3,345 | 3,390 | 3,345 | 3,360 | +25 | +0.8 | 5,400 |
| 3/19 | 3,310 | 3,360 | 3,290 | 3,335 | +10 | +0.3 | 6,000 |
| 3/18 | 3,360 | 3,395 | 3,325 | 3,325 | -55 | -1.6 | 7,000 |
| 3/15 | 3,265 | 3,380 | 3,230 | 3,380 | +115 | +3.5 | 18,000 |
| 3/14 | 3,300 | 3,300 | 3,220 | 3,265 | -10 | -0.3 | 10,500 |
| 3/13 | 3,290 | 3,350 | 3,270 | 3,275 | -20 | -0.6 | 8,500 |
| 3/12 | 3,285 | 3,315 | 3,220 | 3,295 | -25 | -0.8 | 15,500 |
| 3/11 | 3,300 | 3,350 | 3,260 | 3,320 | 0 | 0.0 | 12,500 |
▶︎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