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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,375 | 3,525 | 3,350 | 3,425 | +20 | +0.6 | 62,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/29 | 4,685 | 5,050 | 4,580 | 4,910 | +215 | +4.6 | 47,900 |
| 7/22 | 4,510 | 4,725 | 4,415 | 4,695 | +185 | +4.1 | 32,100 |
| 7/15 | 4,440 | 4,600 | 4,310 | 4,510 | +140 | +3.2 | 47,500 |
| 7/8 | 4,365 | 4,480 | 4,330 | 4,370 | +30 | +0.7 | 40,500 |
| 7/1 | 4,300 | 4,475 | 4,210 | 4,340 | +65 | +1.5 | 63,000 |
| 6/24 | 4,190 | 4,300 | 4,025 | 4,275 | +30 | +0.7 | 63,000 |
| 6/17 | 4,180 | 4,395 | 4,120 | 4,245 | +50 | +1.2 | 53,800 |
| 6/10 | 4,060 | 4,435 | 4,060 | 4,195 | +90 | +2.2 | 40,900 |
| 6/3 | 4,000 | 4,310 | 3,965 | 4,105 | +160 | +4.1 | 48,300 |
| 5/27 | 3,885 | 4,070 | 3,885 | 3,945 | +15 | +0.4 | 27,200 |
| 5/20 | 3,730 | 3,930 | 3,725 | 3,930 | +180 | +4.8 | 18,200 |
| 5/13 | 3,985 | 3,985 | 3,710 | 3,750 | -235 | -5.9 | 36,400 |
| 5/6 | 3,890 | 3,990 | 3,885 | 3,985 | +140 | +3.6 | 8,000 |
| 4/28 | 3,620 | 3,960 | 3,605 | 3,845 | +190 | +5.2 | 35,600 |
| 4/22 | 3,650 | 3,770 | 3,585 | 3,655 | -15 | -0.4 | 27,600 |
| 4/15 | 3,765 | 3,895 | 3,610 | 3,670 | -45 | -1.2 | 39,000 |
| 4/8 | 3,940 | 4,045 | 3,670 | 3,715 | -325 | -8.0 | 42,500 |
| 4/1 | 4,370 | 4,490 | 4,040 | 4,040 | -270 | -6.3 | 40,700 |
| 3/25 | 4,135 | 4,400 | 4,095 | 4,310 | +205 | +5.0 | 38,500 |
| 3/18 | 3,895 | 4,105 | 3,755 | 4,105 | +265 | +6.9 | 23,100 |
| 3/11 | 3,700 | 4,020 | 3,660 | 3,840 | +145 | +3.9 | 34,200 |
| 3/4 | 3,750 | 3,880 | 3,665 | 3,695 | -55 | -1.5 | 20,400 |
| 2/25 | 3,640 | 3,895 | 3,600 | 3,750 | +40 | +1.1 | 20,300 |
| 2/18 | 3,940 | 3,985 | 3,620 | 3,710 | -320 | -7.9 | 19,900 |
| 2/10 | 3,740 | 4,040 | 3,690 | 4,030 | +340 | +9.2 | 21,100 |
| 2/4 | 3,555 | 3,700 | 3,555 | 3,690 | +75 | +2.1 | 13,800 |
| 1/28 | 3,690 | 3,690 | 3,520 | 3,615 | -25 | -0.7 | 19,100 |
| 1/21 | 3,825 | 3,915 | 3,560 | 3,640 | -185 | -4.8 | 24,700 |
| 1/14 | 3,815 | 3,985 | 3,800 | 3,825 | +50 | +1.3 | 15,800 |
| 1/7 | 4,025 | 4,050 | 3,775 | 3,775 | -265 | -6.6 | 13,300 |
▶︎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
