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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,957 | 3,015 | 2,948 | 2,986 | 8,900 |
| 2024/07/25 | 2,940 | 2,992 | 2,927 | 2,958 | 11,100 |
| 2024/07/24 | 2,978 | 3,030 | 2,949 | 2,958 | 9,000 |
| 2024/07/23 | 2,936 | 3,000 | 2,936 | 3,000 | 4,400 |
| 2024/07/22 | 3,005 | 3,005 | 2,930 | 2,949 | 9,600 |
| 2024/07/19 | 3,050 | 3,070 | 3,030 | 3,030 | 2,900 |
| 2024/07/18 | 3,090 | 3,125 | 3,060 | 3,060 | 3,900 |
| 2024/07/17 | 3,115 | 3,150 | 3,110 | 3,115 | 5,900 |
| 2024/07/16 | 3,150 | 3,190 | 3,115 | 3,115 | 8,500 |
| 2024/07/12 | 3,135 | 3,175 | 3,130 | 3,145 | 15,600 |
| 2024/07/11 | 3,110 | 3,160 | 3,110 | 3,145 | 13,000 |
| 2024/07/10 | 3,160 | 3,160 | 3,060 | 3,085 | 11,100 |
| 2024/07/09 | 3,140 | 3,200 | 3,140 | 3,185 | 15,600 |
| 2024/07/08 | 3,025 | 3,115 | 3,025 | 3,105 | 17,500 |
| 2024/07/05 | 3,050 | 3,080 | 3,025 | 3,030 | 7,900 |
| 2024/07/04 | 3,050 | 3,075 | 3,040 | 3,050 | 7,400 |
| 2024/07/03 | 3,005 | 3,080 | 3,005 | 3,055 | 11,900 |
| 2024/07/02 | 3,090 | 3,090 | 2,992 | 3,005 | 19,300 |
| 2024/07/01 | 3,030 | 3,080 | 3,025 | 3,060 | 13,900 |
| 2024/06/28 | 3,130 | 3,130 | 3,010 | 3,025 | 17,400 |
| 2024/06/27 | 3,185 | 3,220 | 3,105 | 3,145 | 10,900 |
| 2024/06/26 | 3,215 | 3,240 | 3,155 | 3,230 | 50,700 |
| 2024/06/25 | 3,055 | 3,145 | 3,040 | 3,145 | 20,600 |
| 2024/06/24 | 2,946 | 3,040 | 2,861 | 3,010 | 36,100 |
| 2024/06/21 | 3,100 | 3,150 | 2,955 | 2,962 | 30,700 |
| 2024/06/20 | 3,060 | 3,130 | 3,045 | 3,100 | 20,800 |
| 2024/06/19 | 3,130 | 3,135 | 3,060 | 3,100 | 32,200 |
| 2024/06/18 | 3,015 | 3,120 | 3,015 | 3,120 | 23,400 |
| 2024/06/17 | 3,055 | 3,055 | 2,985 | 3,000 | 15,200 |
| 2024/06/14 | 3,020 | 3,100 | 3,020 | 3,080 | 21,700 |
| 2024/06/13 | 2,997 | 3,070 | 2,972 | 3,020 | 13,300 |
| 2024/06/12 | 3,085 | 3,135 | 2,988 | 2,997 | 25,600 |
| 2024/06/11 | 2,976 | 3,025 | 2,922 | 3,015 | 17,600 |
| 2024/06/10 | 3,080 | 3,080 | 2,910 | 2,947 | 20,800 |
| 2024/06/07 | 2,856 | 3,025 | 2,856 | 3,015 | 23,800 |
| 2024/06/06 | 2,883 | 2,883 | 2,811 | 2,838 | 13,200 |
| 2024/06/05 | 2,843 | 2,875 | 2,831 | 2,834 | 7,100 |
| 2024/06/04 | 2,845 | 2,878 | 2,812 | 2,858 | 13,400 |
| 2024/06/03 | 2,828 | 2,857 | 2,803 | 2,831 | 10,800 |
| 2024/05/31 | 2,748 | 2,825 | 2,748 | 2,825 | 11,200 |
| 2024/05/30 | 2,709 | 2,755 | 2,685 | 2,748 | 13,900 |
| 2024/05/29 | 2,740 | 2,742 | 2,711 | 2,712 | 12,300 |
| 2024/05/28 | 2,753 | 2,762 | 2,731 | 2,740 | 10,500 |
| 2024/05/27 | 2,780 | 2,780 | 2,745 | 2,751 | 9,200 |
| 2024/05/24 | 2,773 | 2,790 | 2,751 | 2,771 | 9,100 |
| 2024/05/23 | 2,787 | 2,811 | 2,769 | 2,772 | 10,300 |
| 2024/05/22 | 2,789 | 2,828 | 2,768 | 2,768 | 14,700 |
| 2024/05/21 | 2,825 | 2,840 | 2,780 | 2,782 | 10,000 |
| 2024/05/20 | 2,802 | 2,859 | 2,790 | 2,824 | 15,200 |
| 2024/05/17 | 2,801 | 2,823 | 2,772 | 2,801 | 9,000 |
| 2024/05/16 | 2,950 | 2,951 | 2,818 | 2,824 | 17,300 |
| 2024/05/15 | 3,075 | 3,075 | 2,927 | 2,929 | 18,300 |
| 2024/05/14 | 3,190 | 3,190 | 3,020 | 3,065 | 12,200 |
| 2024/05/13 | 3,130 | 3,215 | 3,125 | 3,210 | 7,300 |
| 2024/05/10 | 3,235 | 3,235 | 3,120 | 3,130 | 10,600 |
| 2024/05/09 | 3,165 | 3,240 | 3,165 | 3,210 | 5,100 |
| 2024/05/08 | 3,205 | 3,245 | 3,165 | 3,165 | 6,500 |
| 2024/05/07 | 3,140 | 3,245 | 3,140 | 3,225 | 6,200 |
| 2024/05/02 | 3,135 | 3,160 | 3,120 | 3,130 | 3,500 |
| 2024/05/01 | 3,160 | 3,160 | 3,115 | 3,135 | 6,400 |
| 2024/04/30 | 3,165 | 3,215 | 3,160 | 3,185 | 4,800 |
| 2024/04/26 | 3,100 | 3,160 | 3,060 | 3,145 | 9,300 |
| 2024/04/25 | 3,195 | 3,205 | 3,110 | 3,110 | 6,700 |
| 2024/04/24 | 3,200 | 3,210 | 3,175 | 3,195 | 6,100 |
| 2024/04/23 | 3,205 | 3,205 | 3,175 | 3,175 | 1,800 |
| 2024/04/22 | 3,130 | 3,190 | 3,130 | 3,185 | 5,800 |
| 2024/04/19 | 3,185 | 3,235 | 3,075 | 3,130 | 9,200 |
| 2024/04/18 | 3,170 | 3,230 | 3,170 | 3,210 | 5,900 |
| 2024/04/17 | 3,235 | 3,235 | 3,155 | 3,180 | 7,700 |
| 2024/04/16 | 3,230 | 3,245 | 3,185 | 3,235 | 8,500 |
| 2024/04/15 | 3,250 | 3,275 | 3,225 | 3,245 | 5,600 |
| 2024/04/12 | 3,340 | 3,340 | 3,270 | 3,270 | 14,100 |
| 2024/04/11 | 3,220 | 3,280 | 3,215 | 3,270 | 5,600 |
| 2024/04/10 | 3,230 | 3,270 | 3,220 | 3,220 | 4,100 |
| 2024/04/09 | 3,185 | 3,260 | 3,185 | 3,240 | 4,400 |
| 2024/04/08 | 3,215 | 3,240 | 3,180 | 3,210 | 7,100 |
| 2024/04/05 | 3,140 | 3,185 | 3,130 | 3,185 | 4,700 |
| 2024/04/04 | 3,175 | 3,210 | 3,150 | 3,175 | 8,500 |
| 2024/04/03 | 3,140 | 3,190 | 3,110 | 3,170 | 6,100 |
| 2024/04/02 | 3,215 | 3,225 | 3,130 | 3,160 | 8,600 |
| 2024/04/01 | 3,275 | 3,275 | 3,195 | 3,220 | 4,900 |
| 2024/03/29 | 3,245 | 3,285 | 3,165 | 3,275 | 14,800 |
| 2024/03/28 | 3,315 | 3,350 | 3,225 | 3,245 | 8,700 |
| 2024/03/27 | 3,305 | 3,370 | 3,305 | 3,350 | 9,100 |
| 2024/03/26 | 3,245 | 3,310 | 3,245 | 3,290 | 9,200 |
| 2024/03/25 | 3,310 | 3,340 | 3,275 | 3,275 | 6,400 |
| 2024/03/22 | 3,340 | 3,345 | 3,295 | 3,310 | 6,000 |
| 2024/03/21 | 3,345 | 3,390 | 3,345 | 3,360 | 5,400 |
| 2024/03/19 | 3,310 | 3,360 | 3,290 | 3,335 | 6,000 |
| 2024/03/18 | 3,360 | 3,395 | 3,325 | 3,325 | 7,000 |
| 2024/03/15 | 3,265 | 3,380 | 3,230 | 3,380 | 18,000 |
| 2024/03/14 | 3,300 | 3,300 | 3,220 | 3,265 | 10,500 |
| 2024/03/13 | 3,290 | 3,350 | 3,270 | 3,275 | 8,500 |
| 2024/03/12 | 3,285 | 3,315 | 3,220 | 3,295 | 15,500 |
| 2024/03/11 | 3,300 | 3,350 | 3,260 | 3,320 | 12,500 |
| 2024/03/08 | 3,270 | 3,355 | 3,270 | 3,320 | 13,400 |
| 2024/03/07 | 3,375 | 3,390 | 3,270 | 3,270 | 10,300 |
| 2024/03/06 | 3,285 | 3,385 | 3,285 | 3,360 | 8,500 |
| 2024/03/05 | 3,270 | 3,325 | 3,245 | 3,315 | 5,000 |
| 2024/03/04 | 3,310 | 3,330 | 3,235 | 3,280 | 12,700 |
| 2024/03/01 | 3,330 | 3,365 | 3,310 | 3,310 | 7,000 |
| 2024/02/29 | 3,325 | 3,355 | 3,290 | 3,310 | 10,100 |
| 2024/02/28 | 3,445 | 3,485 | 3,320 | 3,355 | 22,300 |
| 2024/02/27 | 3,460 | 3,470 | 3,405 | 3,445 | 17,400 |
| 2024/02/26 | 3,500 | 3,520 | 3,465 | 3,470 | 7,100 |
| 2024/02/22 | 3,535 | 3,535 | 3,435 | 3,495 | 7,700 |
| 2024/02/21 | 3,490 | 3,500 | 3,450 | 3,465 | 4,700 |
| 2024/02/20 | 3,485 | 3,535 | 3,485 | 3,500 | 11,900 |
| 2024/02/19 | 3,450 | 3,490 | 3,430 | 3,475 | 9,000 |
| 2024/02/16 | 3,405 | 3,495 | 3,405 | 3,475 | 17,600 |
| 2024/02/15 | 3,420 | 3,450 | 3,350 | 3,385 | 14,200 |
| 2024/02/14 | 3,490 | 3,490 | 3,410 | 3,450 | 12,200 |
| 2024/02/13 | 3,450 | 3,495 | 3,360 | 3,495 | 37,400 |
| 2024/02/09 | 3,640 | 3,675 | 3,400 | 3,490 | 87,200 |
| 2024/02/08 | 3,125 | 3,140 | 3,050 | 3,080 | 14,300 |
| 2024/02/07 | 3,190 | 3,195 | 3,125 | 3,140 | 5,000 |
| 2024/02/06 | 3,280 | 3,280 | 3,165 | 3,175 | 7,500 |
| 2024/02/05 | 3,160 | 3,250 | 3,160 | 3,245 | 10,900 |
| 2024/02/02 | 3,100 | 3,175 | 3,090 | 3,160 | 14,100 |
| 2024/02/01 | 3,125 | 3,125 | 3,075 | 3,100 | 12,000 |
| 2024/01/31 | 3,155 | 3,155 | 3,095 | 3,115 | 8,600 |
| 2024/01/30 | 3,125 | 3,160 | 3,110 | 3,130 | 10,300 |
| 2024/01/29 | 3,130 | 3,130 | 3,095 | 3,100 | 6,300 |
| 2024/01/26 | 3,110 | 3,160 | 3,105 | 3,105 | 12,300 |
| 2024/01/25 | 3,125 | 3,135 | 3,000 | 3,110 | 22,700 |
| 2024/01/24 | 3,095 | 3,160 | 3,090 | 3,115 | 11,700 |
| 2024/01/23 | 3,070 | 3,105 | 3,050 | 3,080 | 9,900 |
| 2024/01/22 | 2,964 | 3,055 | 2,964 | 3,055 | 10,100 |
| 2024/01/19 | 2,966 | 2,994 | 2,931 | 2,938 | 12,000 |
| 2024/01/18 | 2,975 | 3,000 | 2,966 | 2,966 | 7,300 |
| 2024/01/17 | 2,994 | 3,035 | 2,964 | 2,971 | 12,100 |
| 2024/01/16 | 3,055 | 3,055 | 2,987 | 2,987 | 9,200 |
| 2024/01/15 | 3,085 | 3,105 | 3,060 | 3,060 | 9,600 |
| 2024/01/12 | 3,095 | 3,100 | 3,040 | 3,070 | 15,400 |
| 2024/01/11 | 3,100 | 3,105 | 3,045 | 3,095 | 19,500 |
| 2024/01/10 | 3,025 | 3,160 | 3,010 | 3,065 | 21,800 |
| 2024/01/09 | 3,015 | 3,035 | 2,996 | 3,020 | 6,100 |
| 2024/01/05 | 3,010 | 3,025 | 2,995 | 2,995 | 4,000 |
| 2024/01/04 | 2,992 | 3,025 | 2,916 | 3,010 | 11,600 |
| 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 |