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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,189 | 1,208 | 1,090 | 1,154 | -46 | -3.8 | 161,600 |
| 12/03 | 1,124 | 1,207 | 1,107 | 1,200 | +71 | +6.3 | 310,741 |
| 12/02 | 999 | 1,133 | 973 | 1,129 | +115 | +11.3 | 234,961 |
| 12/01 | 978 | 1,035 | 948 | 1,014 | +31 | +3.2 | 95,640 |
| 11/12 | 847 | 985 | 834 | 983 | +141 | +16.8 | 219,481 |
| 11/11 | 930 | 947 | 808 | 842 | -88 | -9.5 | 110,280 |
| 11/10 | 1,004 | 1,008 | 920 | 930 | -99 | -9.6 | 78,120 |
| 11/09 | 978 | 1,029 | 892 | 1,029 | +60 | +6.2 | 129,601 |
| 11/08 | 1,007 | 1,014 | 893 | 969 | -40 | -4.0 | 223,321 |
| 11/07 | 949 | 1,079 | 943 | 1,009 | +60 | +6.3 | 246,361 |
| 11/06 | 958 | 989 | 916 | 949 | -6 | -0.6 | 342,481 |
| 11/05 | 1,021 | 1,073 | 943 | 955 | -65 | -6.4 | 296,521 |
| 11/04 | 1,109 | 1,114 | 984 | 1,020 | -83 | -7.5 | 402,362 |
| 11/03 | 1,192 | 1,221 | 849 | 1,103 | -88 | -7.4 | 763,563 |
| 11/02 | 1,175 | 1,239 | 1,168 | 1,191 | +12 | +1.0 | 891,124 |
| 11/01 | 1,244 | 1,358 | 1,170 | 1,179 | -45 | -3.7 | 839,403 |
| 10/12 | 1,209 | 1,259 | 1,199 | 1,224 | +13 | +1.1 | 482,042 |
| 10/11 | 1,314 | 1,352 | 1,159 | 1,211 | -103 | -7.8 | 524,882 |
| 10/10 | 1,358 | 1,434 | 1,299 | 1,314 | -55 | -4.0 | 175,921 |
| 10/09 | 1,452 | 1,455 | 1,330 | 1,369 | -85 | -5.9 | 244,441 |
| 10/08 | 1,464 | 1,508 | 1,376 | 1,454 | -19 | -1.3 | 254,161 |
| 10/07 | 1,408 | 1,599 | 1,375 | 1,473 | +65 | +4.6 | 553,442 |
| 10/06 | 1,439 | 1,450 | 1,266 | 1,408 | -33 | -2.3 | 463,202 |
| 10/05 | 1,549 | 1,549 | 1,333 | 1,441 | -123 | -7.9 | 516,242 |
| 10/04 | 1,416 | 1,613 | 1,391 | 1,564 | +169 | +12.1 | 666,363 |
| 10/03 | 1,264 | 1,411 | 1,251 | 1,395 | +132 | +10.5 | 567,242 |
| 10/02 | 1,376 | 1,400 | 1,234 | 1,263 | -133 | -9.5 | 425,402 |
| 10/01 | 1,439 | 1,481 | 1,357 | 1,396 | -43 | -3.0 | 326,161 |
| 09/12 | 1,499 | 1,555 | 1,421 | 1,439 | -60 | -4.0 | 372,842 |
| 09/11 | 1,459 | 1,557 | 1,416 | 1,499 | +54 | +3.7 | 311,761 |
▶︎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
