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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,592 | 1,614 | 1,376 | 1,461 | -142 | -8.9 | 216,300 |
| 14/09 | 1,533 | 1,618 | 1,485 | 1,603 | +70 | +4.6 | 200,000 |
| 14/08 | 1,490 | 1,549 | 1,432 | 1,533 | +3 | +0.2 | 146,100 |
| 14/07 | 1,567 | 1,614 | 1,479 | 1,530 | -27 | -1.7 | 233,600 |
| 14/06 | 1,412 | 1,574 | 1,393 | 1,557 | +146 | +10.4 | 320,400 |
| 14/05 | 1,510 | 1,510 | 1,317 | 1,411 | -80 | -5.4 | 302,600 |
| 14/04 | 1,552 | 1,609 | 1,450 | 1,491 | -56 | -3.6 | 263,300 |
| 14/03 | 1,361 | 1,549 | 1,349 | 1,547 | +156 | +11.2 | 279,800 |
| 14/02 | 1,329 | 1,420 | 1,215 | 1,391 | +47 | +3.5 | 216,800 |
| 14/01 | 1,490 | 1,506 | 1,305 | 1,344 | -149 | -10.0 | 268,200 |
| 13/12 | 1,365 | 1,499 | 1,350 | 1,493 | +127 | +9.3 | 387,200 |
| 13/11 | 1,332 | 1,380 | 1,249 | 1,366 | +25 | +1.9 | 215,200 |
| 13/10 | 1,224 | 1,382 | 1,204 | 1,341 | +117 | +9.6 | 259,300 |
| 13/09 | 1,082 | 1,294 | 1,080 | 1,224 | +142 | +13.1 | 151,200 |
| 13/08 | 1,120 | 1,206 | 1,080 | 1,082 | -42 | -3.7 | 122,100 |
| 13/07 | 1,120 | 1,265 | 1,102 | 1,124 | +5 | +0.5 | 231,900 |
| 13/06 | 1,218 | 1,219 | 995 | 1,119 | -131 | -10.5 | 520,200 |
| 13/05 | 1,431 | 1,540 | 1,176 | 1,250 | -170 | -12.0 | 418,100 |
| 13/04 | 1,320 | 1,516 | 1,260 | 1,420 | +84 | +6.3 | 268,500 |
| 13/03 | 1,133 | 1,375 | 1,129 | 1,336 | +212 | +18.9 | 261,000 |
| 13/02 | 1,136 | 1,150 | 1,060 | 1,124 | -11 | -1.0 | 189,900 |
| 13/01 | 1,118 | 1,194 | 1,099 | 1,135 | +42 | +3.8 | 98,900 |
| 12/12 | 982 | 1,108 | 981 | 1,093 | +113 | +11.5 | 234,800 |
| 12/11 | 943 | 995 | 932 | 980 | +37 | +3.9 | 137,100 |
| 12/10 | 1,021 | 1,038 | 938 | 943 | -77 | -7.6 | 175,400 |
| 12/09 | 1,042 | 1,098 | 1,006 | 1,020 | -32 | -3.0 | 80,000 |
| 12/08 | 1,013 | 1,135 | 1,006 | 1,052 | +43 | +4.3 | 60,700 |
| 12/07 | 1,070 | 1,085 | 1,000 | 1,009 | -61 | -5.7 | 105,600 |
| 12/06 | 1,018 | 1,095 | 969 | 1,070 | +51 | +5.0 | 199,000 |
| 12/05 | 1,143 | 1,184 | 979 | 1,019 | -135 | -11.7 | 173,200 |
▶︎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
