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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,961 | 1,974 | 1,806 | 1,920 | -40 | -2.0 | 159,100 |
| 17/03 | 1,926 | 2,019 | 1,900 | 1,960 | +25 | +1.3 | 117,200 |
| 17/02 | 1,951 | 1,995 | 1,908 | 1,935 | -29 | -1.5 | 93,300 |
| 17/01 | 1,887 | 2,038 | 1,876 | 1,964 | +102 | +5.5 | 193,700 |
| 16/12 | 1,750 | 1,958 | 1,733 | 1,862 | +115 | +6.6 | 440,900 |
| 16/11 | 1,768 | 1,780 | 1,673 | 1,747 | -21 | -1.2 | 134,400 |
| 16/10 | 1,675 | 1,777 | 1,636 | 1,768 | +106 | +6.4 | 136,400 |
| 16/09 | 1,535 | 1,676 | 1,533 | 1,662 | +122 | +7.9 | 105,700 |
| 16/08 | 1,725 | 1,729 | 1,495 | 1,540 | -225 | -12.8 | 95,500 |
| 16/07 | 1,619 | 1,791 | 1,619 | 1,765 | +126 | +7.7 | 96,100 |
| 16/06 | 1,705 | 1,795 | 1,579 | 1,639 | -62 | -3.6 | 164,200 |
| 16/05 | 1,653 | 1,828 | 1,653 | 1,701 | -30 | -1.7 | 70,000 |
| 16/04 | 1,721 | 1,789 | 1,594 | 1,731 | 0 | 0.0 | 92,000 |
| 16/03 | 1,665 | 1,836 | 1,658 | 1,731 | +47 | +2.8 | 108,900 |
| 16/02 | 1,860 | 1,914 | 1,583 | 1,684 | -129 | -7.1 | 137,100 |
| 16/01 | 1,940 | 1,964 | 1,588 | 1,813 | -135 | -6.9 | 137,300 |
| 15/12 | 1,890 | 1,985 | 1,865 | 1,948 | +74 | +4.0 | 257,900 |
| 15/11 | 2,047 | 2,086 | 1,826 | 1,874 | -170 | -8.3 | 283,000 |
| 15/10 | 1,850 | 2,083 | 1,838 | 2,044 | +205 | +11.2 | 246,700 |
| 15/09 | 1,805 | 1,938 | 1,711 | 1,839 | +46 | +2.6 | 188,000 |
| 15/08 | 1,910 | 1,980 | 1,625 | 1,793 | -56 | -3.0 | 344,700 |
| 15/07 | 1,973 | 1,999 | 1,771 | 1,849 | -113 | -5.8 | 169,800 |
| 15/06 | 1,755 | 2,036 | 1,736 | 1,962 | +205 | +11.7 | 298,900 |
| 15/05 | 1,766 | 1,810 | 1,698 | 1,757 | -20 | -1.1 | 190,600 |
| 15/04 | 1,705 | 1,796 | 1,672 | 1,777 | +72 | +4.2 | 224,300 |
| 15/03 | 1,680 | 1,825 | 1,675 | 1,705 | +31 | +1.9 | 272,800 |
| 15/02 | 1,574 | 1,697 | 1,515 | 1,674 | +103 | +6.6 | 212,000 |
| 15/01 | 1,696 | 1,706 | 1,549 | 1,571 | -98 | -5.9 | 133,600 |
| 14/12 | 1,552 | 1,736 | 1,470 | 1,669 | +117 | +7.5 | 214,200 |
| 14/11 | 1,505 | 1,596 | 1,470 | 1,552 | +91 | +6.2 | 168,800 |
▶︎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
