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 | 3,415 | 3,480 | 3,370 | 3,425 | +25 | +0.7 | 11,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 4,025 | 4,050 | 3,775 | 3,775 | -265 | -6.6 | 13,300 |
| 12/30 | 4,010 | 4,195 | 3,960 | 4,040 | -15 | -0.4 | 18,400 |
| 12/24 | 4,155 | 4,155 | 3,780 | 4,055 | -80 | -1.9 | 38,000 |
| 12/17 | 4,055 | 4,535 | 4,015 | 4,135 | +140 | +3.5 | 43,100 |
| 12/10 | 3,800 | 4,185 | 3,760 | 3,995 | +170 | +4.4 | 30,000 |
| 12/3 | 3,670 | 4,040 | 3,660 | 3,825 | +105 | +2.8 | 49,500 |
| 11/26 | 4,030 | 4,175 | 3,705 | 3,720 | -280 | -7.0 | 17,800 |
| 11/19 | 4,550 | 4,550 | 4,000 | 4,000 | -550 | -12.1 | 24,700 |
| 11/12 | 4,285 | 4,550 | 4,205 | 4,550 | +345 | +8.2 | 39,900 |
| 11/5 | 4,395 | 4,435 | 4,200 | 4,205 | -140 | -3.2 | 14,400 |
| 10/29 | 4,140 | 4,345 | 4,080 | 4,345 | +155 | +3.7 | 25,500 |
| 10/22 | 4,315 | 4,365 | 4,175 | 4,190 | -120 | -2.8 | 13,700 |
| 10/15 | 4,275 | 4,395 | 4,190 | 4,310 | +85 | +2.0 | 24,300 |
| 10/8 | 4,270 | 4,430 | 3,975 | 4,225 | +15 | +0.4 | 46,100 |
| 10/1 | 4,300 | 4,515 | 4,145 | 4,210 | -180 | -4.1 | 44,100 |
| 9/24 | 4,230 | 4,390 | 4,135 | 4,390 | +110 | +2.6 | 23,500 |
| 9/17 | 3,975 | 4,280 | 3,975 | 4,280 | +180 | +4.4 | 29,500 |
| 9/10 | 3,935 | 4,100 | 3,900 | 4,100 | +165 | +4.2 | 31,900 |
| 9/3 | 3,950 | 4,020 | 3,880 | 3,935 | +110 | +2.9 | 23,800 |
| 8/27 | 3,665 | 3,855 | 3,665 | 3,825 | +160 | +4.4 | 11,400 |
| 8/20 | 3,800 | 3,800 | 3,595 | 3,665 | -155 | -4.1 | 18,800 |
| 8/13 | 3,880 | 3,950 | 3,800 | 3,820 | -30 | -0.8 | 15,100 |
| 8/6 | 4,000 | 4,060 | 3,690 | 3,850 | -160 | -4.0 | 19,200 |
| 7/30 | 3,815 | 4,070 | 3,815 | 4,010 | +220 | +5.8 | 24,900 |
| 7/21 | 3,725 | 3,815 | 3,705 | 3,790 | +25 | +0.7 | 9,100 |
| 7/16 | 3,740 | 3,850 | 3,710 | 3,765 | +90 | +2.5 | 21,500 |
| 7/9 | 3,625 | 3,700 | 3,555 | 3,675 | +50 | +1.4 | 20,000 |
| 7/2 | 3,750 | 3,750 | 3,570 | 3,625 | -125 | -3.3 | 26,100 |
| 6/25 | 3,745 | 3,840 | 3,600 | 3,750 | -15 | -0.4 | 33,000 |
| 6/18 | 3,635 | 3,840 | 3,610 | 3,765 | +165 | +4.6 | 45,900 |
▶︎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
