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
2023/12/29 2,993 3,035 2,993 3,030 10,400
2023/12/28 2,990 3,005 2,961 3,005 7,800
2023/12/27 2,953 3,005 2,953 3,005 10,000
2023/12/26 2,959 3,015 2,956 2,968 25,400
2023/12/25 2,919 2,973 2,919 2,964 9,900
2023/12/22 2,920 2,957 2,920 2,934 8,300
2023/12/21 2,892 2,938 2,891 2,903 10,000
2023/12/20 2,996 3,030 2,935 2,941 21,700
2023/12/19 2,966 3,010 2,960 2,996 36,400
2023/12/18 2,929 2,954 2,883 2,954 13,700
2023/12/15 2,921 2,939 2,915 2,923 11,400
2023/12/14 2,915 2,955 2,909 2,911 17,100
2023/12/13 2,904 2,925 2,882 2,907 14,100
2023/12/12 2,975 2,992 2,914 2,918 28,800
2023/12/11 2,864 2,957 2,864 2,943 21,300
2023/12/08 2,905 2,948 2,837 2,852 36,600
2023/12/07 2,939 2,967 2,919 2,933 15,800
2023/12/06 2,896 2,970 2,896 2,955 23,700
2023/12/05 2,920 2,969 2,894 2,894 22,000
2023/12/04 2,828 2,927 2,825 2,924 29,700
2023/12/01 2,849 2,877 2,819 2,838 23,600
2023/11/30 2,741 2,835 2,741 2,794 179,300
2023/11/29 2,727 2,780 2,721 2,746 30,100
2023/11/28 2,741 2,741 2,686 2,730 29,400
2023/11/27 2,751 2,803 2,732 2,764 30,300
2023/11/24 2,765 2,789 2,726 2,746 27,800
2023/11/22 2,801 2,812 2,769 2,775 28,100
2023/11/21 2,839 2,864 2,814 2,858 20,300
2023/11/20 2,814 2,858 2,806 2,823 25,600
2023/11/17 2,779 2,827 2,770 2,814 24,700
2023/11/16 2,820 2,852 2,810 2,829 22,500
2023/11/15 2,861 2,885 2,770 2,819 34,200
2023/11/14 2,907 2,926 2,861 2,887 12,700
2023/11/13 2,926 2,927 2,892 2,921 9,600
2023/11/10 2,926 2,926 2,876 2,923 19,300
2023/11/09 2,881 2,926 2,877 2,926 16,600
2023/11/08 2,816 2,908 2,816 2,856 20,500
2023/11/07 2,860 2,876 2,782 2,811 13,300
2023/11/06 2,782 2,860 2,766 2,860 17,800
2023/11/02 2,795 2,798 2,754 2,773 11,200
2023/11/01 2,798 2,799 2,752 2,795 17,300
2023/10/31 2,693 2,760 2,648 2,754 20,800
2023/10/30 2,741 2,744 2,672 2,711 98,200
2023/10/27 2,675 2,751 2,666 2,741 15,800
2023/10/26 2,720 2,722 2,682 2,684 16,300
2023/10/25 2,748 2,777 2,724 2,746 17,700
2023/10/24 2,780 2,788 2,659 2,736 26,400
2023/10/23 2,807 2,818 2,777 2,780 22,400
2023/10/20 2,805 2,806 2,766 2,789 16,300
2023/10/19 2,797 2,881 2,797 2,855 21,200
2023/10/18 2,823 2,841 2,794 2,840 16,900
2023/10/17 2,848 2,866 2,815 2,834 16,600
2023/10/16 2,843 2,867 2,824 2,842 20,100
2023/10/13 2,897 2,897 2,838 2,843 10,600
2023/10/12 2,960 2,960 2,861 2,897 23,800
2023/10/11 2,956 2,969 2,924 2,950 19,700
2023/10/10 2,886 2,949 2,876 2,939 19,200
2023/10/06 2,869 2,927 2,832 2,881 10,600
2023/10/05 2,784 2,863 2,784 2,843 14,900
2023/10/04 2,790 2,809 2,754 2,784 22,000
2023/10/03 2,813 2,848 2,792 2,828 17,200
2023/10/02 2,846 2,890 2,828 2,832 19,200
2023/09/29 2,885 2,885 2,805 2,836 12,800
2023/09/28 2,870 2,888 2,786 2,853 45,800
2023/09/27 2,888 2,928 2,880 2,928 29,400
2023/09/26 2,900 2,900 2,874 2,892 14,800
2023/09/25 2,819 2,917 2,819 2,900 19,500
2023/09/22 2,806 2,834 2,754 2,799 22,800
2023/09/21 2,886 2,886 2,805 2,819 23,900
2023/09/20 2,956 2,956 2,886 2,895 23,500
2023/09/19 3,005 3,005 2,955 2,975 13,500
2023/09/15 3,085 3,100 2,989 2,996 27,700
2023/09/14 3,070 3,115 3,060 3,080 13,000
2023/09/13 3,050 3,075 3,010 3,035 12,700
2023/09/12 3,115 3,115 3,055 3,065 13,500
2023/09/11 3,165 3,165 3,080 3,105 14,600
2023/09/08 3,175 3,180 3,135 3,135 12,300
2023/09/07 3,235 3,235 3,175 3,180 10,800
2023/09/06 3,220 3,255 3,215 3,235 9,700
2023/09/05 3,175 3,230 3,160 3,225 15,800
2023/09/04 3,155 3,210 3,155 3,200 15,300
2023/09/01 3,050 3,160 3,045 3,155 17,000
2023/08/31 3,030 3,045 3,020 3,045 9,500
2023/08/30 2,996 3,030 2,980 3,030 12,800
2023/08/29 2,999 3,015 2,967 2,996 13,400
2023/08/28 2,999 3,000 2,966 2,975 6,900
2023/08/25 2,916 3,010 2,915 2,964 11,800
2023/08/24 2,957 2,979 2,938 2,963 11,500
2023/08/23 2,927 2,957 2,912 2,957 7,000
2023/08/22 2,875 2,934 2,875 2,922 12,300
2023/08/21 2,846 2,907 2,846 2,875 14,600
2023/08/18 2,839 2,871 2,816 2,865 10,200
2023/08/17 2,870 2,871 2,810 2,866 9,700
2023/08/16 2,901 2,909 2,871 2,874 11,100
2023/08/15 2,912 2,933 2,894 2,932 8,700
2023/08/14 2,961 2,961 2,911 2,926 13,800
2023/08/10 2,982 2,982 2,916 2,961 23,400
2023/08/09 3,050 3,050 2,945 2,966 24,400
2023/08/08 3,145 3,145 3,005 3,055 25,700
2023/08/07 3,190 3,215 3,175 3,215 9,400
2023/08/04 3,205 3,235 3,185 3,210 9,600
2023/08/03 3,290 3,290 3,205 3,205 15,700
2023/08/02 3,335 3,340 3,300 3,300 13,200
2023/08/01 3,430 3,430 3,355 3,365 8,100
2023/07/31 3,390 3,430 3,370 3,410 11,100
2023/07/28 3,330 3,345 3,290 3,330 15,200
2023/07/27 3,355 3,355 3,325 3,330 5,200
2023/07/26 3,350 3,355 3,320 3,345 5,400
2023/07/25 3,350 3,355 3,320 3,335 2,900
2023/07/24 3,340 3,385 3,335 3,360 4,600
2023/07/21 3,385 3,385 3,315 3,315 4,200
2023/07/20 3,400 3,415 3,360 3,365 6,400
2023/07/19 3,400 3,425 3,380 3,400 6,400
2023/07/18 3,375 3,380 3,365 3,365 2,300
2023/07/14 3,430 3,430 3,335 3,355 6,500
2023/07/13 3,380 3,420 3,365 3,400 6,500
2023/07/12 3,355 3,365 3,325 3,350 12,000
2023/07/11 3,355 3,380 3,335 3,355 16,400
2023/07/10 3,305 3,355 3,295 3,305 15,500
2023/07/07 3,390 3,390 3,240 3,315 20,200
2023/07/06 3,450 3,450 3,395 3,405 17,000
2023/07/05 3,485 3,485 3,445 3,455 12,800
2023/07/04 3,505 3,525 3,480 3,495 15,000
2023/07/03 3,515 3,540 3,495 3,520 8,800
2023/06/30 3,540 3,565 3,495 3,515 11,400
2023/06/29 3,550 3,595 3,540 3,540 12,600
2023/06/28 3,530 3,565 3,505 3,550 10,500
2023/06/27 3,485 3,505 3,450 3,490 11,800
2023/06/26 3,535 3,550 3,445 3,510 24,000
2023/06/23 3,580 3,580 3,505 3,540 21,800
2023/06/22 3,585 3,605 3,550 3,550 10,900
2023/06/21 3,555 3,630 3,540 3,580 17,500
2023/06/20 3,550 3,565 3,505 3,545 13,300
2023/06/19 3,595 3,610 3,550 3,580 22,800
2023/06/16 3,600 3,610 3,565 3,570 25,900
2023/06/15 3,620 3,660 3,595 3,610 20,700
2023/06/14 3,595 3,640 3,575 3,620 18,700
2023/06/13 3,560 3,595 3,560 3,570 16,400
2023/06/12 3,525 3,555 3,515 3,555 13,300
2023/06/09 3,535 3,560 3,520 3,540 18,700
2023/06/08 3,540 3,550 3,465 3,485 20,200
2023/06/07 3,550 3,620 3,545 3,565 24,100
2023/06/06 3,550 3,555 3,510 3,545 14,200
2023/06/05 3,595 3,595 3,545 3,550 18,000
2023/06/02 3,495 3,570 3,495 3,560 21,300
2023/06/01 3,400 3,520 3,400 3,505 20,800
2023/05/31 3,420 3,455 3,390 3,430 34,900
2023/05/30 3,495 3,505 3,420 3,460 18,100
2023/05/29 3,555 3,555 3,455 3,500 23,900
2023/05/26 3,570 3,570 3,510 3,515 22,600
2023/05/25 3,605 3,620 3,565 3,570 18,000
2023/05/24 3,560 3,650 3,540 3,590 24,900
2023/05/23 3,640 3,690 3,515 3,550 73,700
2023/05/22 3,565 3,670 3,540 3,635 283,400
2023/05/19 3,615 3,635 3,505 3,525 108,100
2023/05/18 3,600 3,695 3,600 3,645 37,300
2023/05/17 3,705 3,705 3,600 3,620 54,100
2023/05/16 3,760 3,795 3,760 3,765 22,900
2023/05/15 3,880 3,915 3,755 3,780 59,700
2023/05/12 4,325 4,325 4,255 4,310 9,800
2023/05/11 4,220 4,290 4,220 4,290 8,400
2023/05/10 4,285 4,305 4,175 4,210 4,800
2023/05/09 4,215 4,350 4,215 4,290 10,100
2023/05/08 4,190 4,265 4,190 4,215 6,500
2023/05/02 4,240 4,240 4,175 4,190 3,600
2023/05/01 4,135 4,265 4,135 4,240 14,200
2023/04/28 4,000 4,135 4,000 4,135 7,100
2023/04/27 4,025 4,025 3,970 3,985 9,400
2023/04/26 4,070 4,080 4,025 4,040 3,900
2023/04/25 4,120 4,120 4,070 4,070 6,100
2023/04/24 4,075 4,140 4,075 4,120 4,500
2023/04/21 4,115 4,120 4,025 4,045 7,000
2023/04/20 4,115 4,155 4,110 4,135 5,900
2023/04/19 4,045 4,115 4,035 4,115 7,200
2023/04/18 4,040 4,115 4,040 4,105 4,900
2023/04/17 4,070 4,070 4,030 4,035 3,500
2023/04/14 4,010 4,125 4,010 4,105 8,800
2023/04/13 4,040 4,040 3,990 4,010 5,600
2023/04/12 3,975 4,055 3,975 4,050 8,500
2023/04/11 3,920 3,980 3,920 3,975 6,700
2023/04/10 3,945 3,950 3,890 3,920 8,000
2023/04/07 3,920 3,960 3,920 3,930 9,300
2023/04/06 3,950 3,950 3,885 3,895 10,100
2023/04/05 4,040 4,105 3,945 3,945 8,400
2023/04/04 4,120 4,150 4,050 4,095 15,500
2023/04/03 4,070 4,160 4,070 4,150 9,800
2023/03/31 4,115 4,165 4,050 4,070 10,400
2023/03/30 4,110 4,140 4,045 4,120 11,500
2023/03/29 4,045 4,150 4,030 4,145 18,600
2023/03/28 3,980 4,050 3,960 4,050 10,700
2023/03/27 3,925 3,980 3,890 3,980 6,900
2023/03/24 3,950 3,950 3,890 3,925 7,000
2023/03/23 3,930 3,960 3,850 3,950 8,400
2023/03/22 3,945 3,995 3,920 3,925 11,700
2023/03/20 4,015 4,055 3,930 3,935 10,200
2023/03/17 4,035 4,090 4,030 4,045 6,900
2023/03/16 4,070 4,070 3,990 4,040 13,500
2023/03/15 4,065 4,135 4,065 4,070 13,000
2023/03/14 4,075 4,095 4,000 4,030 11,500
2023/03/13 4,165 4,165 4,100 4,145 4,800
2023/03/10 4,380 4,380 4,225 4,235 17,400
2023/03/09 4,350 4,420 4,350 4,410 9,600
2023/03/08 4,245 4,365 4,245 4,350 8,600
2023/03/07 4,230 4,315 4,210 4,260 9,000
2023/03/06 4,200 4,220 4,180 4,215 7,700
2023/03/03 4,125 4,225 4,125 4,200 12,400
2023/03/02 4,125 4,130 4,065 4,125 9,600
2023/03/01 4,105 4,145 4,095 4,125 8,300
2023/02/28 4,235 4,260 4,075 4,090 23,800
2023/02/27 4,105 4,235 4,105 4,235 5,700
2023/02/24 4,145 4,160 4,105 4,135 8,900
2023/02/22 4,190 4,190 4,105 4,145 11,000
2023/02/21 4,225 4,260 4,185 4,240 4,500
2023/02/20 4,290 4,300 4,235 4,235 6,100
2023/02/17 4,290 4,320 4,290 4,290 3,000
2023/02/16 4,285 4,340 4,270 4,290 5,800
2023/02/15 4,285 4,285 4,215 4,215 4,600
2023/02/14 4,150 4,255 4,150 4,240 5,500
2023/02/13 4,195 4,195 4,115 4,115 2,300
2023/02/10 4,225 4,290 4,165 4,165 10,400
2023/02/09 4,020 4,225 4,020 4,195 16,800
2023/02/08 4,100 4,100 4,000 4,035 9,100
2023/02/07 4,090 4,145 4,090 4,100 4,500
2023/02/06 3,985 4,200 3,985 4,090 13,900
2023/02/03 4,055 4,080 3,960 3,985 6,200
2023/02/02 4,155 4,160 4,070 4,090 6,700
2023/02/01 4,135 4,150 4,055 4,100 7,700
2023/01/31 4,110 4,200 4,090 4,200 9,900
2023/01/30 4,130 4,135 4,045 4,095 7,800
2023/01/27 4,120 4,170 4,120 4,170 4,700
2023/01/26 4,170 4,225 4,080 4,110 7,200
2023/01/25 4,220 4,230 4,175 4,175 4,900
2023/01/24 4,090 4,220 4,085 4,220 7,400
2023/01/23 3,960 4,090 3,960 4,080 4,700
2023/01/20 3,995 4,030 3,960 3,960 4,500
2023/01/19 4,060 4,060 3,975 4,020 5,600
2023/01/18 4,050 4,140 4,000 4,060 6,300
2023/01/17 3,850 3,995 3,850 3,980 6,300
2023/01/16 3,830 3,910 3,820 3,865 3,000
2023/01/13 3,900 3,900 3,835 3,865 6,600
2023/01/12 3,925 3,925 3,850 3,855 4,800
2023/01/11 3,815 3,910 3,805 3,905 5,900
2023/01/10 3,870 3,915 3,790 3,805 5,000
2023/01/06 3,755 3,850 3,710 3,840 5,700
2023/01/05 3,875 3,885 3,740 3,760 6,700
2023/01/04 4,105 4,105 3,890 3,900 5,900

このページの先頭へ