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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,518 | 1,520 | 1,412 | 1,445 | -88 | -5.7 | 274,321 |
| 09/09 | 1,704 | 1,704 | 1,514 | 1,533 | -166 | -9.8 | 206,521 |
| 09/08 | 1,614 | 1,754 | 1,535 | 1,699 | +85 | +5.3 | 679,443 |
| 09/07 | 1,791 | 1,845 | 1,580 | 1,614 | -160 | -9.0 | 411,242 |
| 09/06 | 1,661 | 1,874 | 1,624 | 1,774 | +109 | +6.6 | 423,482 |
| 09/05 | 1,344 | 1,679 | 1,330 | 1,665 | +320 | +23.8 | 386,882 |
| 09/04 | 1,409 | 1,489 | 1,299 | 1,345 | -64 | -4.5 | 430,802 |
| 09/03 | 1,473 | 1,519 | 1,279 | 1,409 | -115 | -7.6 | 416,762 |
| 09/02 | 1,624 | 1,674 | 1,250 | 1,524 | -159 | -9.5 | 905,644 |
| 09/01 | 1,916 | 1,916 | 1,379 | 1,683 | -266 | -13.7 | 477,242 |
| 08/12 | 1,716 | 1,995 | 1,591 | 1,949 | +233 | +13.6 | 285,121 |
| 08/11 | 1,552 | 1,949 | 1,552 | 1,716 | +139 | +8.8 | 266,761 |
| 08/10 | 1,762 | 1,804 | 1,208 | 1,577 | -197 | -11.1 | 480,362 |
| 08/09 | 2,299 | 2,324 | 1,674 | 1,774 | -550 | -23.7 | 691,323 |
| 08/08 | 2,004 | 2,324 | 2,004 | 2,324 | +287 | +14.1 | 361,441 |
| 08/07 | 2,191 | 2,216 | 1,949 | 2,037 | -175 | -7.9 | 481,682 |
| 08/06 | 2,283 | 2,295 | 2,033 | 2,212 | -37 | -1.7 | 843,843 |
| 08/05 | 2,658 | 2,766 | 2,124 | 2,249 | -392 | -14.8 | 1,005,004 |
| 08/04 | 2,583 | 2,774 | 2,437 | 2,641 | +58 | +2.3 | 728,643 |
| 08/03 | 2,599 | 2,916 | 2,458 | 2,583 | +9 | +0.4 | 1,028,164 |
| 08/02 | 2,462 | 2,749 | 2,262 | 2,574 | +129 | +5.3 | 1,741,927 |
| 08/01 | 1,937 | 2,462 | 1,724 | 2,445 | +479 | +24.4 | 1,496,166 |
| 07/12 | 2,287 | 2,354 | 1,933 | 1,966 | -288 | -12.8 | 879,004 |
| 07/11 | 2,199 | 2,274 | 1,912 | 2,254 | +21 | +0.9 | 1,086,244 |
| 07/10 | 2,049 | 2,333 | 1,916 | 2,233 | +217 | +10.8 | 1,098,004 |
| 07/09 | 2,116 | 2,116 | 1,833 | 2,016 | -67 | -3.2 | 574,802 |
| 07/08 | 2,583 | 2,591 | 1,966 | 2,083 | -525 | -20.1 | 1,324,805 |
| 07/07 | 2,849 | 2,941 | 2,558 | 2,608 | -258 | -9.0 | 629,043 |
| 07/06 | 2,633 | 2,958 | 2,624 | 2,866 | +275 | +10.6 | 456,842 |
| 07/05 | 2,708 | 2,841 | 2,541 | 2,591 | -108 | -4.0 | 570,002 |
▶︎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
