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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 3,630 | 3,695 | 3,590 | 3,600 | -25 | -0.7 | 27,900 |
| 6/4 | 3,605 | 3,635 | 3,545 | 3,625 | 0 | 0.0 | 31,200 |
| 5/28 | 3,600 | 3,640 | 3,500 | 3,625 | +25 | +0.7 | 39,800 |
| 5/21 | 3,600 | 3,680 | 3,540 | 3,600 | +15 | +0.4 | 21,200 |
| 5/14 | 3,660 | 3,660 | 3,505 | 3,585 | -25 | -0.7 | 29,100 |
| 5/7 | 3,630 | 3,680 | 3,585 | 3,610 | -25 | -0.7 | 4,900 |
| 4/30 | 3,570 | 3,720 | 3,535 | 3,635 | +65 | +1.8 | 21,500 |
| 4/23 | 3,640 | 3,785 | 3,570 | 3,570 | -100 | -2.7 | 27,100 |
| 4/16 | 3,690 | 3,775 | 3,570 | 3,670 | -20 | -0.5 | 32,400 |
| 4/9 | 3,675 | 3,735 | 3,570 | 3,690 | +15 | +0.4 | 31,100 |
| 4/2 | 3,700 | 3,765 | 3,585 | 3,675 | +10 | +0.3 | 52,400 |
| 3/26 | 3,675 | 3,775 | 3,545 | 3,665 | -55 | -1.5 | 47,400 |
| 3/19 | 3,675 | 3,870 | 3,620 | 3,720 | +45 | +1.2 | 57,100 |
| 3/12 | 3,695 | 3,735 | 3,545 | 3,675 | -25 | -0.7 | 71,700 |
| 3/5 | 3,475 | 3,700 | 3,475 | 3,700 | +225 | +6.5 | 51,600 |
| 2/26 | 3,605 | 3,645 | 3,455 | 3,475 | -135 | -3.7 | 57,500 |
| 2/19 | 3,885 | 3,975 | 3,610 | 3,610 | -210 | -5.5 | 46,300 |
| 2/12 | 3,630 | 3,950 | 3,615 | 3,820 | +150 | +4.1 | 51,500 |
| 2/5 | 3,560 | 3,700 | 3,530 | 3,670 | +140 | +4.0 | 42,200 |
| 1/29 | 3,550 | 3,745 | 3,465 | 3,530 | -25 | -0.7 | 143,100 |
| 1/22 | 3,550 | 3,705 | 3,540 | 3,555 | -45 | -1.3 | 74,100 |
| 1/15 | 3,670 | 3,830 | 3,585 | 3,600 | -70 | -1.9 | 68,900 |
| 1/8 | 3,495 | 3,670 | 3,475 | 3,670 | +170 | +4.9 | 45,800 |
| 12/30 | 3,555 | 3,590 | 3,445 | 3,500 | -80 | -2.2 | 27,200 |
| 12/25 | 3,515 | 3,615 | 3,360 | 3,580 | +60 | +1.7 | 62,900 |
| 12/18 | 3,570 | 3,600 | 3,445 | 3,520 | -50 | -1.4 | 53,100 |
| 12/11 | 3,505 | 3,575 | 3,410 | 3,570 | +40 | +1.1 | 46,400 |
| 12/4 | 3,500 | 3,570 | 3,390 | 3,530 | +20 | +0.6 | 97,600 |
| 11/27 | 3,320 | 3,590 | 3,300 | 3,510 | +230 | +7.0 | 62,200 |
| 11/20 | 3,340 | 3,430 | 3,225 | 3,280 | -55 | -1.7 | 67,600 |
▶︎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
