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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,200 | 3,570 | 3,155 | 3,425 | +215 | +6.7 | 178,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 4,210 | 4,230 | 3,585 | 3,845 | -365 | -8.7 | 152,300 |
| 22/03 | 3,725 | 4,490 | 3,660 | 4,210 | +485 | +13.0 | 141,100 |
| 22/02 | 3,610 | 4,040 | 3,600 | 3,725 | +105 | +2.9 | 80,000 |
| 22/01 | 4,025 | 4,050 | 3,520 | 3,620 | -420 | -10.4 | 76,200 |
| 21/12 | 3,810 | 4,535 | 3,760 | 4,040 | +230 | +6.0 | 153,200 |
| 21/11 | 4,395 | 4,550 | 3,660 | 3,810 | -535 | -12.3 | 122,600 |
| 21/10 | 4,195 | 4,430 | 3,975 | 4,345 | +80 | +1.9 | 116,700 |
| 21/09 | 3,975 | 4,515 | 3,880 | 4,265 | +320 | +8.1 | 131,400 |
| 21/08 | 4,000 | 4,060 | 3,595 | 3,945 | -65 | -1.6 | 78,800 |
| 21/07 | 3,580 | 4,070 | 3,555 | 4,010 | +440 | +12.3 | 83,300 |
| 21/06 | 3,620 | 3,840 | 3,545 | 3,570 | -30 | -0.8 | 150,600 |
| 21/05 | 3,630 | 3,680 | 3,500 | 3,600 | -35 | -1.0 | 100,700 |
| 21/04 | 3,670 | 3,785 | 3,535 | 3,635 | +35 | +1.0 | 124,700 |
| 21/03 | 3,475 | 3,870 | 3,475 | 3,600 | +125 | +3.6 | 267,600 |
| 21/02 | 3,560 | 3,975 | 3,455 | 3,475 | -55 | -1.6 | 197,500 |
| 21/01 | 3,495 | 3,830 | 3,465 | 3,530 | +30 | +0.9 | 331,900 |
| 20/12 | 3,500 | 3,615 | 3,360 | 3,500 | -20 | -0.6 | 275,300 |
| 20/11 | 3,200 | 3,590 | 3,140 | 3,520 | +360 | +11.4 | 277,800 |
| 20/10 | 3,665 | 3,755 | 3,155 | 3,160 | -480 | -13.2 | 233,500 |
| 20/09 | 3,740 | 4,015 | 3,605 | 3,640 | -65 | -1.8 | 297,200 |
| 20/08 | 3,945 | 4,125 | 3,630 | 3,705 | -235 | -6.0 | 202,900 |
| 20/07 | 3,705 | 4,340 | 3,620 | 3,940 | +225 | +6.1 | 265,300 |
| 20/06 | 3,960 | 4,200 | 3,570 | 3,715 | -245 | -6.2 | 524,600 |
| 20/05 | 3,150 | 4,135 | 3,110 | 3,960 | +800 | +25.3 | 650,500 |
| 20/04 | 2,841 | 3,185 | 2,581 | 3,160 | +275 | +9.5 | 209,400 |
| 20/03 | 2,600 | 2,983 | 2,200 | 2,885 | +285 | +11.0 | 428,700 |
| 20/02 | 2,806 | 2,997 | 2,574 | 2,600 | -229 | -8.1 | 201,800 |
| 20/01 | 2,801 | 3,010 | 2,801 | 2,829 | -12 | -0.4 | 158,100 |
| 19/12 | 2,802 | 3,020 | 2,791 | 2,841 | +23 | +0.8 | 244,800 |
| 19/11 | 2,803 | 2,940 | 2,762 | 2,818 | +16 | +0.6 | 132,300 |
▶︎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
