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
2,827.1
円
(09:40)
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 |
|---|---|
| 3,690 (23/05/23) | 2,648 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,675 (24/02/09) | 2,772 (24/05/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 2,802 | 2,859 | 2,790 | 2,820 | +19 | +0.7 | 17,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 2,819 | 2,928 | 2,786 | 2,836 | +37 | +1.3 | 122,300 |
| 9/22 | 3,005 | 3,005 | 2,754 | 2,799 | -197 | -6.6 | 83,700 |
| 9/15 | 3,165 | 3,165 | 2,989 | 2,996 | -139 | -4.4 | 81,500 |
| 9/8 | 3,155 | 3,255 | 3,135 | 3,135 | -20 | -0.6 | 63,900 |
| 9/1 | 2,999 | 3,160 | 2,966 | 3,155 | +191 | +6.4 | 59,600 |
| 8/25 | 2,846 | 3,010 | 2,846 | 2,964 | +99 | +3.5 | 57,200 |
| 8/18 | 2,961 | 2,961 | 2,810 | 2,865 | -96 | -3.2 | 53,500 |
| 8/10 | 3,190 | 3,215 | 2,916 | 2,961 | -249 | -7.8 | 82,900 |
| 8/4 | 3,390 | 3,430 | 3,185 | 3,210 | -120 | -3.6 | 57,700 |
| 7/28 | 3,340 | 3,385 | 3,290 | 3,330 | +15 | +0.5 | 33,300 |
| 7/21 | 3,375 | 3,425 | 3,315 | 3,315 | -40 | -1.2 | 19,300 |
| 7/14 | 3,305 | 3,430 | 3,295 | 3,355 | +40 | +1.2 | 56,900 |
| 7/7 | 3,515 | 3,540 | 3,240 | 3,315 | -200 | -5.7 | 73,800 |
| 6/30 | 3,535 | 3,595 | 3,445 | 3,515 | -25 | -0.7 | 70,300 |
| 6/23 | 3,595 | 3,630 | 3,505 | 3,540 | -30 | -0.8 | 86,300 |
| 6/16 | 3,525 | 3,660 | 3,515 | 3,570 | +30 | +0.9 | 95,000 |
| 6/9 | 3,595 | 3,620 | 3,465 | 3,540 | -20 | -0.6 | 95,200 |
| 6/2 | 3,555 | 3,570 | 3,390 | 3,560 | +45 | +1.3 | 119,000 |
| 5/26 | 3,565 | 3,690 | 3,510 | 3,515 | -10 | -0.3 | 422,600 |
| 5/19 | 3,880 | 3,915 | 3,505 | 3,525 | -785 | -18.2 | 282,100 |
| 5/12 | 4,190 | 4,350 | 4,175 | 4,310 | +120 | +2.9 | 39,600 |
| 5/2 | 4,135 | 4,265 | 4,135 | 4,190 | +55 | +1.3 | 17,800 |
| 4/28 | 4,075 | 4,140 | 3,970 | 4,135 | +90 | +2.2 | 31,000 |
| 4/21 | 4,070 | 4,155 | 4,025 | 4,045 | -60 | -1.5 | 28,500 |
| 4/14 | 3,945 | 4,125 | 3,890 | 4,105 | +175 | +4.5 | 37,600 |
| 4/7 | 4,070 | 4,160 | 3,885 | 3,930 | -140 | -3.4 | 53,100 |
| 3/31 | 3,925 | 4,165 | 3,890 | 4,070 | +145 | +3.7 | 58,100 |
▶︎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