日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アルファシステムズ(4719)の株価時系列情報

アルファシステムズ(4719)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2008/12/30 2,345 2,390 2,300 2,340 7,800
2008/12/29 2,295 2,320 2,270 2,315 4,400
2008/12/26 2,240 2,270 2,240 2,270 1,800
2008/12/25 2,220 2,240 2,220 2,240 1,000
2008/12/24 2,245 2,265 2,225 2,240 4,700
2008/12/22 2,280 2,330 2,275 2,285 17,300
2008/12/19 2,265 2,305 2,250 2,275 11,800
2008/12/18 2,300 2,325 2,255 2,265 15,000
2008/12/17 2,395 2,395 2,235 2,315 26,000
2008/12/16 2,245 2,300 2,190 2,275 11,400
2008/12/15 2,190 2,260 2,190 2,260 16,800
2008/12/12 2,145 2,165 2,090 2,125 22,300
2008/12/11 2,020 2,110 2,000 2,110 11,400
2008/12/10 1,990 2,045 1,990 2,040 9,600
2008/12/09 2,065 2,115 2,025 2,030 8,700
2008/12/08 2,045 2,140 2,000 2,120 9,700
2008/12/05 2,140 2,150 1,997 2,040 13,700
2008/12/04 2,060 2,190 2,045 2,165 15,400
2008/12/03 1,935 2,050 1,910 2,035 12,000
2008/12/02 1,984 1,984 1,915 1,915 10,600
2008/12/01 2,060 2,065 1,976 2,005 6,200
2008/11/28 2,040 2,060 2,040 2,060 5,300
2008/11/27 2,135 2,195 2,045 2,055 7,200
2008/11/26 2,105 2,200 2,065 2,160 28,100
2008/11/25 2,070 2,130 2,045 2,130 18,500
2008/11/21 1,905 2,045 1,905 2,045 10,500
2008/11/20 2,000 2,055 1,968 1,999 7,400
2008/11/19 1,944 2,000 1,924 2,000 16,900
2008/11/18 2,010 2,010 1,913 1,924 10,100
2008/11/17 1,981 2,080 1,980 2,030 9,000
2008/11/14 2,095 2,150 1,995 2,000 10,300
2008/11/13 2,065 2,155 2,055 2,100 7,900
2008/11/12 2,290 2,290 2,195 2,200 12,100
2008/11/11 2,145 2,340 2,100 2,340 18,100
2008/11/10 2,105 2,110 2,010 2,105 9,500
2008/11/07 1,999 2,060 1,910 2,030 17,500
2008/11/06 2,015 2,060 1,988 2,055 18,700
2008/11/05 2,020 2,085 1,965 2,000 9,100
2008/11/04 1,863 2,020 1,863 2,000 6,100
2008/10/31 1,818 1,949 1,804 1,893 14,900
2008/10/30 1,795 1,844 1,750 1,768 11,100
2008/10/29 1,820 1,821 1,587 1,795 14,200
2008/10/28 1,488 1,710 1,470 1,710 12,200
2008/10/27 1,501 1,584 1,500 1,584 18,600
2008/10/24 1,512 1,540 1,506 1,521 14,100
2008/10/23 1,590 1,590 1,500 1,570 12,600
2008/10/22 1,685 1,700 1,650 1,650 7,800
2008/10/21 1,729 1,780 1,729 1,745 10,600
2008/10/20 1,758 1,796 1,669 1,727 15,000
2008/10/17 1,720 1,750 1,638 1,728 26,700
2008/10/16 1,602 1,778 1,550 1,778 25,100
2008/10/15 1,680 1,752 1,655 1,752 16,400
2008/10/14 1,660 1,660 1,630 1,660 13,100
2008/10/10 1,550 1,550 1,450 1,460 21,900
2008/10/09 1,514 1,620 1,514 1,551 37,900
2008/10/08 1,748 1,748 1,604 1,604 28,600
2008/10/07 1,890 1,890 1,772 1,838 21,700
2008/10/06 1,920 1,969 1,911 1,911 22,400
2008/10/03 2,030 2,055 1,939 1,940 22,500
2008/10/02 2,105 2,110 2,075 2,080 7,600
2008/10/01 2,115 2,165 2,110 2,110 25,300
2008/09/30 2,065 2,160 2,030 2,130 13,600
2008/09/29 2,105 2,185 2,085 2,145 20,500
2008/09/26 2,135 2,250 2,055 2,125 51,900
2008/09/25 2,010 2,165 2,010 2,135 57,000
2008/09/24 2,140 2,145 2,050 2,065 38,900
2008/09/22 2,225 2,230 2,100 2,165 32,600
2008/09/19 2,255 2,275 2,165 2,165 43,300
2008/09/18 2,255 2,295 2,250 2,250 21,700
2008/09/17 2,410 2,410 2,320 2,335 33,900
2008/09/16 2,155 2,530 2,130 2,370 68,300
2008/09/12 2,195 2,210 2,185 2,205 27,600
2008/09/11 2,330 2,335 2,165 2,185 30,400
2008/09/10 2,380 2,395 2,330 2,370 17,000
2008/09/09 2,510 2,510 2,405 2,420 26,700
2008/09/08 2,570 2,620 2,450 2,470 30,600
2008/09/05 2,585 2,620 2,545 2,595 24,200
2008/09/04 2,720 2,725 2,680 2,705 9,300
2008/09/03 2,740 2,750 2,715 2,750 8,400
2008/09/02 2,745 2,780 2,730 2,735 10,900
2008/09/01 2,760 2,790 2,755 2,785 9,300
2008/08/29 2,770 2,790 2,725 2,790 21,400
2008/08/28 2,730 2,760 2,710 2,750 9,100
2008/08/27 2,755 2,765 2,725 2,765 4,300
2008/08/26 2,730 2,775 2,680 2,765 10,600
2008/08/25 2,750 2,760 2,730 2,755 7,300
2008/08/22 2,735 2,745 2,720 2,740 3,800
2008/08/21 2,730 2,740 2,715 2,730 7,100
2008/08/20 2,705 2,730 2,700 2,730 10,000
2008/08/19 2,660 2,710 2,640 2,705 16,000
2008/08/18 2,630 2,710 2,630 2,700 13,000
2008/08/15 2,665 2,665 2,595 2,635 13,400
2008/08/14 2,625 2,655 2,600 2,635 10,600
2008/08/13 2,695 2,695 2,655 2,665 10,200
2008/08/12 2,715 2,715 2,660 2,690 12,800
2008/08/11 2,705 2,705 2,665 2,680 17,900
2008/08/08 2,560 2,700 2,560 2,700 13,900
2008/08/07 2,660 2,660 2,605 2,630 15,500
2008/08/06 2,640 2,670 2,595 2,660 27,500
2008/08/05 2,565 2,635 2,550 2,635 19,700
2008/08/04 2,555 2,580 2,545 2,560 22,400
2008/08/01 2,405 2,530 2,405 2,530 34,700
2008/07/31 2,445 2,450 2,390 2,445 18,900
2008/07/30 2,455 2,455 2,380 2,425 19,800
2008/07/29 2,395 2,420 2,340 2,420 18,800
2008/07/28 2,460 2,465 2,395 2,400 24,800
2008/07/25 2,455 2,490 2,450 2,465 26,000
2008/07/24 2,525 2,540 2,490 2,535 15,600
2008/07/23 2,535 2,535 2,500 2,505 11,100
2008/07/22 2,480 2,505 2,455 2,505 15,200
2008/07/18 2,495 2,515 2,480 2,505 13,300
2008/07/17 2,525 2,525 2,455 2,520 10,400
2008/07/16 2,500 2,500 2,460 2,470 5,900
2008/07/15 2,500 2,500 2,450 2,460 10,800
2008/07/14 2,500 2,515 2,480 2,485 6,800
2008/07/11 2,560 2,560 2,470 2,480 30,600
2008/07/10 2,450 2,520 2,450 2,500 13,900
2008/07/09 2,475 2,515 2,470 2,485 11,700
2008/07/08 2,520 2,520 2,425 2,455 13,100
2008/07/07 2,520 2,555 2,490 2,510 20,000
2008/07/04 2,510 2,540 2,500 2,520 32,500
2008/07/03 2,550 2,575 2,520 2,550 27,500
2008/07/02 2,600 2,610 2,555 2,570 28,100
2008/07/01 2,630 2,660 2,585 2,590 26,600
2008/06/30 2,640 2,655 2,615 2,655 14,700
2008/06/27 2,615 2,615 2,560 2,600 16,900
2008/06/26 2,565 2,645 2,560 2,630 34,700
2008/06/25 2,530 2,565 2,505 2,560 17,100
2008/06/24 2,560 2,560 2,510 2,525 15,300
2008/06/23 2,575 2,575 2,520 2,540 24,900
2008/06/20 2,620 2,620 2,560 2,570 24,800
2008/06/19 2,620 2,640 2,600 2,600 39,600
2008/06/18 2,590 2,630 2,590 2,610 18,000
2008/06/17 2,620 2,625 2,570 2,605 36,500
2008/06/16 2,570 2,575 2,520 2,530 30,400
2008/06/13 2,605 2,625 2,545 2,565 33,700
2008/06/12 2,575 2,575 2,505 2,575 41,400
2008/06/11 2,520 2,535 2,485 2,535 31,500
2008/06/10 2,480 2,485 2,460 2,465 28,000
2008/06/09 2,450 2,500 2,440 2,480 36,200
2008/06/06 2,515 2,565 2,510 2,540 38,200
2008/06/05 2,535 2,540 2,480 2,510 33,800
2008/06/04 2,580 2,580 2,535 2,560 48,100
2008/06/03 2,650 2,650 2,560 2,590 60,500
2008/06/02 2,740 2,755 2,665 2,680 78,900
2008/05/30 2,655 2,700 2,635 2,700 67,100
2008/05/29 2,590 2,625 2,575 2,615 49,800
2008/05/28 2,645 2,650 2,550 2,560 60,100
2008/05/27 2,705 2,710 2,625 2,645 44,700
2008/05/26 2,650 2,690 2,630 2,665 32,900
2008/05/23 2,750 2,760 2,635 2,690 79,600
2008/05/22 2,820 2,820 2,690 2,730 91,900
2008/05/21 2,970 2,970 2,925 2,940 23,400
2008/05/20 2,975 2,980 2,935 2,940 27,600
2008/05/19 2,940 2,950 2,900 2,945 24,400
2008/05/16 2,980 2,980 2,935 2,940 25,900
2008/05/15 2,980 2,985 2,965 2,975 34,400
2008/05/14 3,030 3,030 2,945 2,970 31,800
2008/05/13 3,000 3,040 2,910 3,010 46,900
2008/05/12 3,110 3,110 2,880 3,030 56,000
2008/05/09 3,150 3,300 3,050 3,060 31,500
2008/05/08 3,170 3,220 3,100 3,150 31,500
2008/05/07 3,310 3,320 3,200 3,220 38,000
2008/05/02 3,180 3,320 3,130 3,310 30,500
2008/05/01 3,190 3,190 3,130 3,130 9,500
2008/04/30 3,150 3,210 3,120 3,170 37,200
2008/04/28 3,250 3,300 3,170 3,190 28,200
2008/04/25 3,180 3,240 3,120 3,220 25,900
2008/04/24 3,220 3,220 3,120 3,170 22,900
2008/04/23 3,180 3,200 3,170 3,170 17,700
2008/04/22 3,200 3,200 3,170 3,180 9,500
2008/04/21 3,150 3,220 3,150 3,200 29,100
2008/04/18 3,070 3,140 3,070 3,120 13,700
2008/04/17 3,110 3,160 3,070 3,090 44,800
2008/04/16 3,080 3,100 3,040 3,080 13,900
2008/04/15 3,070 3,100 3,040 3,080 46,900
2008/04/14 3,060 3,100 3,050 3,070 46,500
2008/04/11 3,030 3,100 3,030 3,060 49,600
2008/04/10 3,050 3,060 2,925 3,030 51,900
2008/04/09 3,200 3,200 3,080 3,100 36,500
2008/04/08 3,180 3,240 3,180 3,200 14,100
2008/04/07 3,140 3,190 3,100 3,180 11,100
2008/04/04 3,280 3,280 3,160 3,190 28,000
2008/04/03 3,280 3,290 3,240 3,280 16,700
2008/04/02 3,280 3,330 3,100 3,290 30,500
2008/04/01 3,100 3,280 2,995 3,270 32,500
2008/03/31 3,250 3,300 3,040 3,100 46,400
2008/03/28 3,130 3,240 3,130 3,210 16,800
2008/03/27 3,080 3,190 3,030 3,120 27,800
2008/03/26 2,990 3,110 2,970 3,030 29,500
2008/03/25 3,040 3,110 3,010 3,070 32,100
2008/03/24 3,030 3,110 3,010 3,080 22,000
2008/03/21 3,160 3,210 3,070 3,110 29,300
2008/03/19 3,180 3,250 3,090 3,160 24,500
2008/03/18 3,220 3,220 3,100 3,150 30,700
2008/03/17 3,160 3,230 3,120 3,210 23,800
2008/03/14 3,320 3,320 3,240 3,310 48,100
2008/03/13 3,320 3,400 3,180 3,270 76,400
2008/03/12 3,500 3,500 3,350 3,370 54,800
2008/03/11 3,050 3,300 2,950 3,280 69,900
2008/03/10 3,250 3,250 3,060 3,100 63,000
2008/03/07 3,140 3,270 3,080 3,260 39,200
2008/03/06 3,160 3,300 3,160 3,290 62,900
2008/03/05 3,160 3,220 3,120 3,160 50,800
2008/03/04 3,200 3,210 3,090 3,170 60,100
2008/03/03 3,120 3,120 2,985 3,080 48,700
2008/02/29 2,945 3,140 2,900 3,090 52,800
2008/02/28 3,020 3,050 2,880 2,985 69,500
2008/02/27 3,040 3,100 3,000 3,060 72,500
2008/02/26 3,260 3,270 3,060 3,070 64,400
2008/02/25 3,160 3,280 3,150 3,250 38,600
2008/02/22 3,270 3,270 3,240 3,240 43,700
2008/02/21 3,200 3,270 3,200 3,250 79,400
2008/02/20 3,130 3,190 3,130 3,150 77,800
2008/02/19 3,160 3,220 3,130 3,150 62,800
2008/02/18 3,190 3,220 3,110 3,110 55,400
2008/02/15 2,980 3,300 2,970 3,300 99,500
2008/02/14 2,820 3,060 2,790 3,020 135,500
2008/02/13 2,800 2,815 2,775 2,785 39,500
2008/02/12 2,885 2,895 2,735 2,735 66,400
2008/02/08 2,845 2,940 2,840 2,845 70,100
2008/02/07 2,755 2,850 2,730 2,840 82,900
2008/02/06 2,780 2,780 2,715 2,735 78,300
2008/02/05 2,850 2,900 2,790 2,815 75,700
2008/02/04 2,820 2,930 2,815 2,815 91,900
2008/02/01 2,955 2,960 2,760 2,805 94,900
2008/01/31 2,745 2,955 2,735 2,935 98,800
2008/01/30 2,695 2,775 2,695 2,755 66,200
2008/01/29 2,680 2,715 2,620 2,710 58,600
2008/01/28 2,745 2,775 2,650 2,705 40,800
2008/01/25 2,695 2,800 2,695 2,785 117,700
2008/01/24 2,500 2,660 2,500 2,655 73,500
2008/01/23 2,360 2,510 2,250 2,500 70,600
2008/01/22 2,450 2,460 2,335 2,335 55,600
2008/01/21 2,500 2,595 2,490 2,520 68,300
2008/01/18 2,345 2,595 2,325 2,590 133,200
2008/01/17 2,125 2,345 2,070 2,305 81,400
2008/01/16 2,085 2,250 2,085 2,165 83,600
2008/01/15 2,300 2,300 2,175 2,195 56,400
2008/01/11 2,320 2,325 2,225 2,270 64,600
2008/01/10 2,330 2,330 2,230 2,240 36,300
2008/01/09 2,200 2,305 2,200 2,290 36,700
2008/01/08 2,250 2,290 2,220 2,280 39,600
2008/01/07 2,230 2,260 2,180 2,245 39,200
2008/01/04 2,325 2,325 2,235 2,235 25,700

このページの先頭へ