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
2019/12/30 2,889 2,889 2,835 2,841 4,900
2019/12/27 2,912 2,916 2,871 2,889 6,800
2019/12/26 2,947 2,947 2,881 2,893 19,800
2019/12/25 2,890 2,956 2,885 2,956 10,100
2019/12/24 2,886 2,886 2,862 2,878 4,200
2019/12/23 2,890 2,890 2,860 2,866 5,800
2019/12/20 2,888 2,906 2,863 2,878 8,500
2019/12/19 2,883 2,894 2,875 2,875 18,800
2019/12/18 2,884 2,902 2,865 2,893 11,600
2019/12/17 2,839 2,877 2,803 2,877 11,100
2019/12/16 2,867 2,886 2,816 2,839 12,300
2019/12/13 2,977 2,977 2,862 2,862 15,200
2019/12/12 2,996 2,996 2,928 2,928 9,700
2019/12/11 3,010 3,010 2,991 2,996 4,400
2019/12/10 3,005 3,010 2,983 3,010 13,900
2019/12/09 2,982 3,010 2,962 2,987 7,300
2019/12/06 2,967 3,010 2,942 2,948 12,600
2019/12/05 2,953 3,020 2,942 3,015 22,500
2019/12/04 2,811 2,932 2,811 2,930 23,000
2019/12/03 2,801 2,825 2,791 2,811 8,300
2019/12/02 2,802 2,846 2,794 2,804 14,000
2019/11/29 2,810 2,825 2,800 2,818 4,700
2019/11/28 2,820 2,827 2,796 2,807 3,500
2019/11/27 2,797 2,817 2,797 2,814 3,300
2019/11/26 2,804 2,810 2,792 2,797 4,900
2019/11/25 2,802 2,820 2,792 2,811 6,500
2019/11/22 2,831 2,838 2,802 2,802 4,900
2019/11/21 2,826 2,836 2,789 2,831 7,000
2019/11/20 2,835 2,835 2,797 2,826 5,200
2019/11/19 2,835 2,848 2,819 2,845 5,100
2019/11/18 2,848 2,860 2,823 2,858 6,800
2019/11/15 2,829 2,856 2,829 2,848 5,900
2019/11/14 2,840 2,840 2,794 2,803 5,200
2019/11/13 2,894 2,894 2,825 2,836 5,100
2019/11/12 2,884 2,901 2,874 2,894 10,900
2019/11/11 2,878 2,894 2,871 2,884 5,900
2019/11/08 2,886 2,940 2,875 2,878 19,000
2019/11/07 2,845 2,884 2,820 2,881 7,400
2019/11/06 2,853 2,865 2,820 2,841 6,400
2019/11/05 2,818 2,873 2,816 2,837 10,300
2019/11/01 2,803 2,818 2,762 2,818 4,300
2019/10/31 2,854 2,854 2,802 2,802 10,200
2019/10/30 2,800 2,872 2,800 2,872 17,800
2019/10/29 2,809 2,822 2,793 2,814 7,300
2019/10/28 2,812 2,812 2,769 2,791 6,200
2019/10/25 2,807 2,820 2,800 2,808 5,100
2019/10/24 2,809 2,838 2,800 2,806 8,300
2019/10/23 2,792 2,812 2,760 2,809 5,900
2019/10/21 2,800 2,812 2,784 2,792 4,900
2019/10/18 2,800 2,811 2,789 2,807 5,500
2019/10/17 2,800 2,817 2,783 2,802 11,400
2019/10/16 2,800 2,821 2,794 2,807 6,300
2019/10/15 2,801 2,817 2,788 2,800 10,000
2019/10/11 2,814 2,814 2,774 2,793 12,200
2019/10/10 2,800 2,814 2,771 2,806 13,700
2019/10/09 2,749 2,808 2,738 2,808 11,500
2019/10/08 2,738 2,763 2,718 2,762 9,400
2019/10/07 2,725 2,730 2,702 2,723 4,000
2019/10/04 2,704 2,711 2,687 2,707 5,700
2019/10/03 2,701 2,709 2,688 2,704 7,800
2019/10/02 2,722 2,760 2,705 2,750 6,900
2019/10/01 2,714 2,727 2,702 2,722 9,800
2019/09/30 2,770 2,770 2,705 2,714 5,400
2019/09/27 2,784 2,799 2,752 2,792 19,100
2019/09/26 2,800 2,821 2,776 2,801 20,400
2019/09/25 2,800 2,808 2,782 2,799 12,700
2019/09/24 2,800 2,802 2,785 2,800 8,200
2019/09/20 2,840 2,851 2,780 2,780 25,100
2019/09/19 2,804 2,840 2,793 2,837 15,800
2019/09/18 2,809 2,840 2,799 2,801 16,200
2019/09/17 2,790 2,847 2,790 2,806 12,900
2019/09/13 2,839 2,847 2,790 2,801 32,200
2019/09/12 2,785 2,807 2,770 2,789 29,100
2019/09/11 2,711 2,738 2,698 2,730 10,300
2019/09/10 2,695 2,725 2,684 2,711 10,600
2019/09/09 2,620 2,693 2,614 2,685 10,900
2019/09/06 2,612 2,612 2,600 2,602 4,300
2019/09/05 2,586 2,648 2,586 2,602 12,900
2019/09/04 2,605 2,606 2,572 2,586 10,400
2019/09/03 2,566 2,615 2,566 2,606 4,600
2019/09/02 2,590 2,606 2,569 2,576 10,300
2019/08/30 2,564 2,613 2,549 2,600 17,000
2019/08/29 2,577 2,587 2,559 2,561 11,600
2019/08/28 2,602 2,604 2,566 2,587 10,800
2019/08/27 2,616 2,648 2,601 2,602 9,600
2019/08/26 2,626 2,661 2,600 2,602 13,800
2019/08/23 2,710 2,710 2,683 2,700 18,800
2019/08/22 2,713 2,717 2,701 2,706 9,000
2019/08/21 2,741 2,749 2,709 2,709 12,000
2019/08/20 2,832 2,849 2,759 2,788 18,900
2019/08/19 2,729 2,795 2,729 2,788 16,400
2019/08/16 2,659 2,709 2,659 2,701 13,700
2019/08/15 2,633 2,670 2,625 2,659 15,700
2019/08/14 2,652 2,671 2,642 2,668 9,900
2019/08/13 2,600 2,628 2,596 2,616 25,900
2019/08/09 2,609 2,632 2,604 2,620 24,000
2019/08/08 2,500 2,615 2,500 2,600 24,300
2019/08/07 2,659 2,728 2,658 2,699 22,100
2019/08/06 2,520 2,658 2,520 2,627 24,100
2019/08/05 2,681 2,681 2,622 2,657 16,200
2019/08/02 2,718 2,725 2,681 2,703 17,700
2019/08/01 2,714 2,741 2,710 2,732 6,700
2019/07/31 2,720 2,747 2,716 2,725 9,900
2019/07/30 2,740 2,740 2,716 2,733 8,800
2019/07/29 2,741 2,742 2,723 2,737 8,100
2019/07/26 2,738 2,761 2,724 2,738 17,200
2019/07/25 2,734 2,761 2,720 2,738 13,900
2019/07/24 2,700 2,740 2,700 2,734 14,400
2019/07/23 2,677 2,724 2,671 2,698 22,900
2019/07/22 2,722 2,723 2,678 2,685 14,200
2019/07/19 2,710 2,752 2,710 2,722 11,500
2019/07/18 2,730 2,761 2,699 2,722 38,900
2019/07/17 2,794 2,794 2,729 2,730 25,600
2019/07/16 2,793 2,807 2,762 2,796 20,700
2019/07/12 2,830 2,834 2,787 2,793 20,600
2019/07/11 2,800 2,821 2,800 2,821 14,900
2019/07/10 2,805 2,809 2,786 2,800 17,400
2019/07/09 2,820 2,822 2,803 2,814 14,400
2019/07/08 2,818 2,840 2,798 2,811 15,100
2019/07/05 2,830 2,845 2,787 2,817 18,400
2019/07/04 2,834 2,834 2,796 2,812 10,200
2019/07/03 2,844 2,854 2,824 2,834 10,300
2019/07/02 2,806 2,866 2,804 2,844 14,100
2019/07/01 2,850 2,850 2,803 2,818 14,900
2019/06/28 2,803 2,823 2,786 2,800 16,800
2019/06/27 2,787 2,810 2,751 2,802 30,100
2019/06/26 2,800 2,808 2,764 2,780 29,100
2019/06/25 2,783 2,809 2,752 2,809 34,200
2019/06/24 2,854 2,867 2,781 2,783 37,100
2019/06/21 2,901 2,901 2,831 2,878 35,200
2019/06/20 2,990 2,990 2,900 2,904 19,300
2019/06/19 2,945 3,045 2,945 2,989 43,900
2019/06/18 3,000 3,010 2,900 2,949 35,700
2019/06/17 2,950 2,998 2,936 2,998 17,500
2019/06/14 2,928 2,993 2,925 2,930 25,600
2019/06/13 2,861 2,918 2,852 2,918 19,300
2019/06/12 2,850 2,930 2,830 2,906 36,600
2019/06/11 2,813 2,870 2,813 2,851 18,300
2019/06/10 2,802 2,808 2,775 2,800 22,700
2019/06/07 2,821 2,827 2,785 2,802 20,700
2019/06/06 2,839 2,839 2,800 2,819 13,900
2019/06/05 2,791 2,842 2,791 2,830 13,500
2019/06/04 2,789 2,814 2,730 2,791 23,100
2019/06/03 2,755 2,777 2,740 2,755 14,000
2019/05/31 2,782 2,788 2,751 2,753 7,800
2019/05/30 2,830 2,830 2,783 2,811 2,100
2019/05/29 2,817 2,817 2,769 2,790 4,600
2019/05/28 2,848 2,848 2,773 2,817 7,500
2019/05/27 2,838 2,855 2,812 2,853 3,900
2019/05/24 2,779 2,811 2,730 2,811 10,000
2019/05/23 2,772 2,773 2,749 2,760 4,100
2019/05/22 2,818 2,818 2,763 2,763 3,500
2019/05/21 2,793 2,796 2,755 2,785 4,300
2019/05/20 2,848 2,853 2,808 2,840 6,200
2019/05/17 2,794 2,836 2,783 2,826 11,300
2019/05/16 2,751 2,774 2,740 2,770 7,400
2019/05/15 2,752 2,758 2,740 2,751 7,200
2019/05/14 2,714 2,746 2,683 2,745 10,400
2019/05/13 2,653 2,783 2,653 2,735 23,100
2019/05/10 2,700 2,754 2,689 2,726 14,500
2019/05/09 2,690 2,693 2,640 2,650 12,700
2019/05/08 2,718 2,718 2,675 2,689 12,100
2019/05/07 2,789 2,789 2,719 2,721 10,400
2019/04/26 2,744 2,759 2,702 2,739 7,800
2019/04/25 2,748 2,760 2,734 2,745 9,100
2019/04/24 2,727 2,754 2,714 2,738 9,500
2019/04/23 2,736 2,739 2,690 2,716 19,600
2019/04/22 2,739 2,740 2,690 2,697 13,800
2019/04/19 2,812 2,827 2,731 2,738 9,000
2019/04/18 2,900 2,902 2,766 2,769 6,800
2019/04/17 2,885 2,929 2,882 2,895 18,100
2019/04/16 2,840 2,920 2,839 2,885 19,400
2019/04/15 2,730 2,860 2,722 2,839 33,100
2019/04/12 2,715 2,724 2,697 2,722 10,600
2019/04/11 2,717 2,723 2,681 2,715 7,200
2019/04/10 2,695 2,710 2,676 2,708 6,600
2019/04/09 2,659 2,701 2,639 2,698 9,900
2019/04/08 2,660 2,663 2,628 2,656 6,500
2019/04/05 2,654 2,668 2,625 2,656 9,000
2019/04/04 2,681 2,681 2,637 2,654 8,100
2019/04/03 2,667 2,688 2,643 2,673 17,000
2019/04/02 2,706 2,719 2,660 2,675 7,900
2019/04/01 2,668 2,678 2,618 2,677 21,300
2019/03/29 2,690 2,690 2,606 2,624 28,600
2019/03/28 2,723 2,723 2,639 2,646 18,200
2019/03/27 2,726 2,753 2,693 2,723 26,400
2019/03/26 2,760 2,795 2,742 2,778 22,700
2019/03/25 2,779 2,779 2,712 2,720 16,000
2019/03/22 2,788 2,830 2,782 2,829 17,400
2019/03/20 2,773 2,792 2,747 2,787 11,700
2019/03/19 2,764 2,798 2,760 2,773 15,200
2019/03/18 2,677 2,800 2,655 2,799 30,300
2019/03/15 2,624 2,694 2,624 2,630 32,300
2019/03/14 2,640 2,646 2,603 2,615 8,600
2019/03/13 2,600 2,635 2,600 2,619 13,300
2019/03/12 2,616 2,633 2,604 2,611 12,300
2019/03/11 2,621 2,628 2,576 2,601 16,800
2019/03/08 2,628 2,648 2,606 2,620 21,300
2019/03/07 2,650 2,654 2,637 2,645 14,500
2019/03/06 2,700 2,709 2,661 2,662 11,000
2019/03/05 2,700 2,720 2,677 2,714 14,200
2019/03/04 2,750 2,750 2,662 2,708 21,100
2019/03/01 2,658 2,665 2,644 2,653 9,700
2019/02/28 2,650 2,665 2,634 2,648 9,100
2019/02/27 2,643 2,664 2,640 2,640 13,100
2019/02/26 2,652 2,662 2,641 2,655 11,700
2019/02/25 2,680 2,683 2,646 2,657 11,700
2019/02/22 2,640 2,688 2,610 2,657 12,300
2019/02/21 2,682 2,682 2,635 2,637 7,100
2019/02/20 2,680 2,699 2,655 2,682 7,100
2019/02/19 2,667 2,710 2,663 2,684 14,600
2019/02/18 2,661 2,677 2,640 2,661 11,900
2019/02/15 2,660 2,670 2,621 2,627 8,000
2019/02/14 2,651 2,661 2,636 2,656 5,300
2019/02/13 2,634 2,660 2,602 2,656 13,900
2019/02/12 2,614 2,630 2,601 2,622 17,700
2019/02/08 2,560 2,620 2,520 2,601 29,800
2019/02/07 2,634 2,684 2,550 2,602 89,300
2019/02/06 2,810 2,824 2,760 2,784 20,000
2019/02/05 2,746 2,825 2,718 2,810 30,500
2019/02/04 2,621 2,733 2,606 2,719 27,300
2019/02/01 2,580 2,610 2,531 2,571 29,100
2019/01/31 2,493 2,571 2,493 2,544 20,300
2019/01/30 2,550 2,550 2,485 2,491 16,500
2019/01/29 2,512 2,540 2,485 2,527 20,300
2019/01/28 2,539 2,545 2,488 2,512 17,900
2019/01/25 2,515 2,558 2,515 2,519 6,400
2019/01/24 2,563 2,563 2,511 2,522 6,000
2019/01/23 2,551 2,572 2,522 2,563 11,000
2019/01/22 2,594 2,594 2,546 2,557 5,700
2019/01/21 2,585 2,592 2,548 2,576 14,400
2019/01/18 2,562 2,614 2,513 2,550 18,700
2019/01/17 2,564 2,613 2,538 2,552 14,900
2019/01/16 2,599 2,628 2,552 2,564 7,900
2019/01/15 2,618 2,624 2,577 2,603 9,900
2019/01/11 2,675 2,675 2,590 2,618 11,700
2019/01/10 2,603 2,636 2,577 2,630 13,300
2019/01/09 2,613 2,636 2,595 2,606 8,300
2019/01/08 2,576 2,603 2,568 2,582 10,800
2019/01/07 2,490 2,570 2,490 2,539 8,200
2019/01/04 2,498 2,498 2,416 2,452 10,300

このページの先頭へ