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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 2,933 | 2,991 | 2,616 | 2,699 | -217 | -7.4 | 519,722 |
| 07/03 | 3,208 | 3,233 | 2,833 | 2,916 | -208 | -6.7 | 591,962 |
| 07/02 | 3,208 | 3,308 | 2,983 | 3,124 | -42 | -1.3 | 525,962 |
| 07/01 | 3,024 | 3,466 | 2,849 | 3,166 | +183 | +6.1 | 1,200,485 |
| 06/12 | 2,908 | 3,116 | 2,874 | 2,983 | +125 | +4.4 | 847,803 |
| 06/11 | 2,833 | 2,991 | 2,541 | 2,858 | -16 | -0.6 | 466,322 |
| 06/10 | 2,566 | 2,999 | 2,420 | 2,874 | +316 | +12.4 | 1,399,206 |
| 06/09 | 2,708 | 2,766 | 2,358 | 2,558 | -166 | -6.1 | 656,643 |
| 06/08 | 2,741 | 2,949 | 2,574 | 2,724 | -9 | -0.3 | 759,603 |
| 06/07 | 2,774 | 2,941 | 2,558 | 2,733 | 0 | 0.0 | 793,443 |
| 06/06 | 3,108 | 3,108 | 2,533 | 2,733 | -333 | -10.9 | 1,314,605 |
| 06/05 | 2,841 | 3,208 | 2,841 | 3,066 | +233 | +8.2 | 856,803 |
| 06/04 | 3,058 | 3,316 | 2,791 | 2,833 | -216 | -7.1 | 1,184,285 |
| 06/03 | 2,470 | 3,116 | 2,470 | 3,049 | +566 | +22.8 | 1,414,806 |
| 06/02 | 2,841 | 2,916 | 2,333 | 2,483 | -383 | -13.4 | 1,321,445 |
| 06/01 | 3,058 | 3,324 | 2,608 | 2,866 | -175 | -5.8 | 1,738,447 |
| 05/12 | 2,858 | 3,233 | 2,591 | 3,041 | +183 | +6.4 | 1,772,047 |
| 05/11 | 2,624 | 2,899 | 2,379 | 2,858 | +192 | +7.2 | 1,721,527 |
| 05/10 | 2,241 | 2,741 | 2,158 | 2,666 | +454 | +20.5 | 1,815,487 |
| 05/09 | 2,583 | 2,608 | 2,158 | 2,212 | -362 | -14.1 | 1,245,725 |
| 05/08 | 2,037 | 2,649 | 1,824 | 2,574 | +533 | +26.1 | 1,389,126 |
| 05/07 | 1,908 | 2,066 | 1,849 | 2,041 | +133 | +7.0 | 536,042 |
| 05/06 | 1,899 | 1,970 | 1,837 | 1,908 | -12 | -0.6 | 334,681 |
| 05/05 | 1,724 | 2,058 | 1,724 | 1,920 | +196 | +11.4 | 574,442 |
| 05/04 | 1,687 | 1,770 | 1,601 | 1,724 | +37 | +2.2 | 370,441 |
| 05/03 | 1,534 | 1,849 | 1,525 | 1,687 | +153 | +10.0 | 699,963 |
| 05/02 | 1,556 | 1,556 | 1,465 | 1,534 | -23 | -1.5 | 275,161 |
| 05/01 | 1,499 | 1,571 | 1,429 | 1,557 | +63 | +4.2 | 312,361 |
| 04/12 | 1,499 | 1,513 | 1,395 | 1,494 | +2 | +0.1 | 512,882 |
| 04/11 | 1,437 | 1,504 | 1,399 | 1,492 | +50 | +3.5 | 270,601 |
▶︎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
