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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,410 | 3,450 | 3,225 | 3,335 | -105 | -3.1 | 81,600 |
| 11/6 | 3,200 | 3,450 | 3,140 | 3,440 | +280 | +8.9 | 54,500 |
| 10/30 | 3,255 | 3,405 | 3,155 | 3,160 | -140 | -4.2 | 41,900 |
| 10/23 | 3,395 | 3,465 | 3,230 | 3,300 | -90 | -2.7 | 34,900 |
| 10/16 | 3,550 | 3,560 | 3,370 | 3,390 | -145 | -4.1 | 50,200 |
| 10/9 | 3,565 | 3,755 | 3,500 | 3,535 | -25 | -0.7 | 77,200 |
| 10/2 | 3,795 | 4,015 | 3,545 | 3,560 | -215 | -5.7 | 98,200 |
| 9/25 | 3,925 | 4,000 | 3,655 | 3,775 | -220 | -5.5 | 69,800 |
| 9/18 | 3,910 | 4,000 | 3,805 | 3,995 | +65 | +1.7 | 76,900 |
| 9/11 | 3,700 | 3,930 | 3,605 | 3,930 | +230 | +6.2 | 60,800 |
| 9/4 | 3,745 | 3,770 | 3,650 | 3,700 | -5 | -0.1 | 34,100 |
| 8/28 | 3,690 | 3,790 | 3,630 | 3,705 | +15 | +0.4 | 39,400 |
| 8/21 | 3,680 | 3,870 | 3,655 | 3,690 | -25 | -0.7 | 40,500 |
| 8/14 | 3,665 | 3,920 | 3,645 | 3,715 | -190 | -4.9 | 56,800 |
| 8/7 | 3,945 | 4,125 | 3,790 | 3,905 | -35 | -0.9 | 52,900 |
| 7/31 | 4,200 | 4,280 | 3,940 | 3,940 | -210 | -5.1 | 53,800 |
| 7/22 | 3,935 | 4,340 | 3,935 | 4,150 | +235 | +6.0 | 66,900 |
| 7/17 | 3,785 | 3,960 | 3,730 | 3,915 | +130 | +3.4 | 50,700 |
| 7/10 | 3,665 | 3,995 | 3,665 | 3,785 | +125 | +3.4 | 62,700 |
| 7/3 | 3,800 | 3,865 | 3,620 | 3,660 | -105 | -2.8 | 56,600 |
| 6/26 | 3,580 | 3,890 | 3,570 | 3,765 | +135 | +3.7 | 100,800 |
| 6/19 | 3,885 | 3,940 | 3,630 | 3,630 | -270 | -6.9 | 125,900 |
| 6/12 | 4,150 | 4,190 | 3,870 | 3,900 | -275 | -6.6 | 111,400 |
| 6/5 | 3,960 | 4,200 | 3,870 | 4,175 | +215 | +5.4 | 161,100 |
| 5/29 | 3,900 | 4,135 | 3,645 | 3,960 | +85 | +2.2 | 347,900 |
| 5/22 | 3,630 | 3,900 | 3,610 | 3,875 | +290 | +8.1 | 112,600 |
| 5/15 | 3,370 | 3,655 | 3,305 | 3,585 | +230 | +6.9 | 112,700 |
| 5/8 | 3,360 | 3,370 | 3,205 | 3,355 | +60 | +1.8 | 43,500 |
| 5/1 | 2,955 | 3,300 | 2,903 | 3,295 | +343 | +11.6 | 91,600 |
| 4/24 | 2,895 | 2,952 | 2,831 | 2,952 | +92 | +3.2 | 35,700 |
▶︎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
