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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,390 | 3,460 | 3,380 | 3,460 | +75 | +2.2 | 12,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 3,285 | 3,385 | 3,285 | 3,360 | +45 | +1.4 | 8,500 |
| 3/5 | 3,270 | 3,325 | 3,245 | 3,315 | +35 | +1.1 | 5,000 |
| 3/4 | 3,310 | 3,330 | 3,235 | 3,280 | -30 | -0.9 | 12,700 |
| 3/1 | 3,330 | 3,365 | 3,310 | 3,310 | 0 | 0.0 | 7,000 |
| 2/29 | 3,325 | 3,355 | 3,290 | 3,310 | -45 | -1.3 | 10,100 |
| 2/28 | 3,445 | 3,485 | 3,320 | 3,355 | -90 | -2.6 | 22,300 |
| 2/27 | 3,460 | 3,470 | 3,405 | 3,445 | -25 | -0.7 | 17,400 |
| 2/26 | 3,500 | 3,520 | 3,465 | 3,470 | -25 | -0.7 | 7,100 |
| 2/22 | 3,535 | 3,535 | 3,435 | 3,495 | +30 | +0.9 | 7,700 |
| 2/21 | 3,490 | 3,500 | 3,450 | 3,465 | -35 | -1.0 | 4,700 |
| 2/20 | 3,485 | 3,535 | 3,485 | 3,500 | +25 | +0.7 | 11,900 |
| 2/19 | 3,450 | 3,490 | 3,430 | 3,475 | 0 | 0.0 | 9,000 |
| 2/16 | 3,405 | 3,495 | 3,405 | 3,475 | +90 | +2.7 | 17,600 |
| 2/15 | 3,420 | 3,450 | 3,350 | 3,385 | -65 | -1.9 | 14,200 |
| 2/14 | 3,490 | 3,490 | 3,410 | 3,450 | -45 | -1.3 | 12,200 |
| 2/13 | 3,450 | 3,495 | 3,360 | 3,495 | +5 | +0.1 | 37,400 |
| 2/9 | 3,640 | 3,675 | 3,400 | 3,490 | +410 | +13.3 | 87,200 |
| 2/8 | 3,125 | 3,140 | 3,050 | 3,080 | -60 | -1.9 | 14,300 |
| 2/7 | 3,190 | 3,195 | 3,125 | 3,140 | -35 | -1.1 | 5,000 |
| 2/6 | 3,280 | 3,280 | 3,165 | 3,175 | -70 | -2.2 | 7,500 |
| 2/5 | 3,160 | 3,250 | 3,160 | 3,245 | +85 | +2.7 | 10,900 |
| 2/2 | 3,100 | 3,175 | 3,090 | 3,160 | +60 | +1.9 | 14,100 |
| 2/1 | 3,125 | 3,125 | 3,075 | 3,100 | -15 | -0.5 | 12,000 |
| 1/31 | 3,155 | 3,155 | 3,095 | 3,115 | -15 | -0.5 | 8,600 |
| 1/30 | 3,125 | 3,160 | 3,110 | 3,130 | +30 | +1.0 | 10,300 |
| 1/29 | 3,130 | 3,130 | 3,095 | 3,100 | -5 | -0.2 | 6,300 |
| 1/26 | 3,110 | 3,160 | 3,105 | 3,105 | -5 | -0.2 | 12,300 |
| 1/25 | 3,125 | 3,135 | 3,000 | 3,110 | -5 | -0.2 | 22,700 |
| 1/24 | 3,095 | 3,160 | 3,090 | 3,115 | +35 | +1.1 | 11,700 |
| 1/23 | 3,070 | 3,105 | 3,050 | 3,080 | +25 | +0.8 | 9,900 |
▶︎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
