！決算発表予定日 2024/05/13
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,350 (23/05/09) | 2,648 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,675 (24/02/09) | 2,916 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 3,165 | 3,215 | 3,160 | 3,185 | +40 | +1.3 | 4,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,130 | 3,210 | 3,060 | 3,145 | +15 | +0.5 | 29,700 |
| 4/19 | 3,250 | 3,275 | 3,075 | 3,130 | -140 | -4.3 | 36,900 |
| 4/12 | 3,215 | 3,340 | 3,180 | 3,270 | +85 | +2.7 | 35,300 |
| 4/5 | 3,275 | 3,275 | 3,110 | 3,185 | -90 | -2.8 | 32,800 |
| 3/29 | 3,310 | 3,370 | 3,165 | 3,275 | -35 | -1.1 | 48,200 |
| 3/22 | 3,360 | 3,395 | 3,290 | 3,310 | -70 | -2.1 | 24,400 |
| 3/15 | 3,300 | 3,380 | 3,220 | 3,380 | +60 | +1.8 | 65,000 |
| 3/8 | 3,310 | 3,390 | 3,235 | 3,320 | +10 | +0.3 | 49,900 |
| 3/1 | 3,500 | 3,520 | 3,290 | 3,310 | -185 | -5.3 | 63,900 |
| 2/22 | 3,450 | 3,535 | 3,430 | 3,495 | +20 | +0.6 | 33,300 |
| 2/16 | 3,450 | 3,495 | 3,350 | 3,475 | -15 | -0.4 | 81,400 |
| 2/9 | 3,160 | 3,675 | 3,050 | 3,490 | +330 | +10.4 | 124,900 |
| 2/2 | 3,130 | 3,175 | 3,075 | 3,160 | +55 | +1.8 | 51,300 |
| 1/26 | 2,964 | 3,160 | 2,964 | 3,105 | +167 | +5.7 | 66,700 |
| 1/19 | 3,085 | 3,105 | 2,931 | 2,938 | -132 | -4.3 | 50,200 |
| 1/12 | 3,015 | 3,160 | 2,996 | 3,070 | +75 | +2.5 | 62,800 |
| 1/5 | 2,992 | 3,025 | 2,916 | 2,995 | -35 | -1.2 | 15,600 |
| 12/29 | 2,919 | 3,035 | 2,919 | 3,030 | +96 | +3.3 | 63,500 |
| 12/22 | 2,929 | 3,030 | 2,883 | 2,934 | +11 | +0.4 | 90,100 |
| 12/15 | 2,864 | 2,992 | 2,864 | 2,923 | +71 | +2.5 | 92,700 |
| 12/8 | 2,828 | 2,970 | 2,825 | 2,852 | +14 | +0.5 | 127,800 |
| 12/1 | 2,751 | 2,877 | 2,686 | 2,838 | +92 | +3.4 | 292,700 |
| 11/24 | 2,814 | 2,864 | 2,726 | 2,746 | -68 | -2.4 | 101,800 |
| 11/17 | 2,926 | 2,927 | 2,770 | 2,814 | -109 | -3.7 | 103,700 |
| 11/10 | 2,782 | 2,926 | 2,766 | 2,923 | +150 | +5.4 | 87,500 |
| 11/2 | 2,741 | 2,799 | 2,648 | 2,773 | +32 | +1.2 | 147,500 |
| 10/27 | 2,807 | 2,818 | 2,659 | 2,741 | -48 | -1.7 | 98,600 |
| 10/20 | 2,843 | 2,881 | 2,766 | 2,789 | -54 | -1.9 | 91,100 |
| 10/13 | 2,886 | 2,969 | 2,838 | 2,843 | -38 | -1.3 | 73,300 |
| 10/6 | 2,846 | 2,927 | 2,754 | 2,881 | +45 | +1.6 | 83,900 |
▶︎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