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
2004/12/30 1,771 1,795 1,769 1,793 7,900
2004/12/29 1,748 1,761 1,745 1,745 6,000
2004/12/28 1,691 1,740 1,691 1,735 8,300
2004/12/27 1,709 1,717 1,690 1,706 27,100
2004/12/24 1,701 1,717 1,690 1,708 41,000
2004/12/22 1,715 1,719 1,675 1,709 34,300
2004/12/21 1,716 1,740 1,715 1,722 36,500
2004/12/20 1,755 1,755 1,720 1,720 34,900
2004/12/17 1,750 1,770 1,720 1,755 45,200
2004/12/16 1,733 1,744 1,713 1,720 31,300
2004/12/15 1,747 1,771 1,723 1,763 14,500
2004/12/14 1,775 1,781 1,717 1,775 26,800
2004/12/13 1,747 1,774 1,745 1,774 12,800
2004/12/10 1,750 1,799 1,742 1,776 31,300
2004/12/09 1,762 1,762 1,721 1,740 11,300
2004/12/08 1,761 1,766 1,731 1,761 6,200
2004/12/07 1,799 1,799 1,786 1,786 5,400
2004/12/06 1,816 1,816 1,800 1,800 14,800
2004/12/03 1,807 1,816 1,791 1,816 10,000
2004/12/02 1,785 1,810 1,781 1,807 10,900
2004/12/01 1,800 1,803 1,780 1,785 10,900
2004/11/30 1,797 1,805 1,781 1,791 28,200
2004/11/29 1,771 1,799 1,771 1,791 6,800
2004/11/26 1,766 1,776 1,766 1,767 6,000
2004/11/25 1,760 1,766 1,760 1,761 11,300
2004/11/24 1,759 1,785 1,759 1,783 16,200
2004/11/22 1,754 1,788 1,752 1,756 11,600
2004/11/19 1,765 1,783 1,765 1,776 11,600
2004/11/18 1,741 1,793 1,741 1,764 9,700
2004/11/17 1,756 1,796 1,756 1,796 8,700
2004/11/16 1,764 1,800 1,756 1,775 14,400
2004/11/15 1,738 1,780 1,738 1,775 8,200
2004/11/12 1,788 1,788 1,735 1,768 21,200
2004/11/11 1,733 1,752 1,726 1,741 10,500
2004/11/10 1,752 1,767 1,730 1,747 7,200
2004/11/09 1,731 1,780 1,720 1,752 11,600
2004/11/08 1,750 1,757 1,729 1,731 5,500
2004/11/05 1,737 1,769 1,737 1,766 9,900
2004/11/04 1,732 1,766 1,723 1,736 12,400
2004/11/02 1,710 1,740 1,680 1,702 5,000
2004/11/01 1,725 1,750 1,680 1,720 9,500
2004/10/29 1,660 1,731 1,651 1,731 13,000
2004/10/28 1,684 1,701 1,677 1,690 7,600
2004/10/27 1,684 1,710 1,651 1,677 11,100
2004/10/26 1,707 1,713 1,650 1,676 11,900
2004/10/25 1,709 1,749 1,669 1,701 20,500
2004/10/22 1,711 1,741 1,710 1,734 7,900
2004/10/21 1,729 1,740 1,720 1,723 9,700
2004/10/20 1,760 1,760 1,714 1,732 9,700
2004/10/19 1,743 1,779 1,743 1,760 6,600
2004/10/18 1,746 1,780 1,741 1,742 8,300
2004/10/15 1,750 1,761 1,747 1,747 34,900
2004/10/14 1,777 1,777 1,752 1,763 9,600
2004/10/13 1,807 1,836 1,807 1,807 8,400
2004/10/12 1,864 1,864 1,812 1,817 8,900
2004/10/08 1,830 1,840 1,770 1,821 13,500
2004/10/07 1,829 1,850 1,815 1,848 9,700
2004/10/06 1,799 1,835 1,773 1,830 20,400
2004/10/05 1,795 1,802 1,760 1,801 5,300
2004/10/04 1,777 1,800 1,764 1,794 21,900
2004/10/01 1,731 1,780 1,731 1,765 12,400
2004/09/30 1,740 1,756 1,716 1,755 9,700
2004/09/29 1,780 1,780 1,740 1,740 15,500
2004/09/28 1,736 1,773 1,736 1,770 8,800
2004/09/27 1,744 1,764 1,730 1,763 7,100
2004/09/24 1,773 1,776 1,730 1,774 12,000
2004/09/22 1,753 1,798 1,750 1,789 14,600
2004/09/21 1,769 1,800 1,743 1,752 12,000
2004/09/17 1,743 1,799 1,743 1,799 17,300
2004/09/16 1,808 1,815 1,790 1,790 8,300
2004/09/15 1,818 1,825 1,810 1,810 8,300
2004/09/14 1,815 1,843 1,815 1,843 6,200
2004/09/13 1,806 1,847 1,806 1,814 9,000
2004/09/10 1,849 1,849 1,805 1,816 24,700
2004/09/09 1,848 1,848 1,830 1,830 4,400
2004/09/08 1,849 1,850 1,832 1,848 13,500
2004/09/07 1,846 1,849 1,830 1,848 31,400
2004/09/06 1,789 1,850 1,783 1,845 21,800
2004/09/03 1,830 1,830 1,780 1,800 16,900
2004/09/02 1,795 1,840 1,789 1,830 14,200
2004/09/01 1,794 1,824 1,781 1,824 12,100
2004/08/31 1,776 1,840 1,776 1,825 21,500
2004/08/30 1,833 1,849 1,802 1,836 11,700
2004/08/27 1,838 1,840 1,827 1,833 17,100
2004/08/26 1,844 1,846 1,810 1,837 19,900
2004/08/25 1,821 1,830 1,800 1,827 12,000
2004/08/24 1,825 1,830 1,812 1,818 8,600
2004/08/23 1,796 1,825 1,793 1,812 19,200
2004/08/20 1,797 1,799 1,786 1,797 6,800
2004/08/19 1,771 1,792 1,733 1,789 15,900
2004/08/18 1,751 1,767 1,729 1,764 10,200
2004/08/17 1,764 1,780 1,741 1,755 14,200
2004/08/16 1,720 1,760 1,720 1,751 6,800
2004/08/13 1,760 1,770 1,735 1,767 39,000
2004/08/12 1,755 1,770 1,748 1,770 18,400
2004/08/11 1,747 1,748 1,727 1,748 13,000
2004/08/10 1,716 1,730 1,705 1,727 7,400
2004/08/09 1,654 1,715 1,654 1,715 3,500
2004/08/06 1,650 1,720 1,650 1,705 9,200
2004/08/05 1,696 1,720 1,680 1,705 11,400
2004/08/04 1,720 1,725 1,650 1,666 22,300
2004/08/03 1,725 1,740 1,712 1,740 21,800
2004/08/02 1,715 1,725 1,710 1,723 8,500
2004/07/30 1,714 1,725 1,705 1,715 19,800
2004/07/29 1,718 1,718 1,692 1,709 22,300
2004/07/28 1,671 1,710 1,671 1,697 4,900
2004/07/27 1,695 1,711 1,660 1,660 19,900
2004/07/26 1,660 1,720 1,650 1,690 11,400
2004/07/23 1,729 1,729 1,702 1,720 7,000
2004/07/22 1,726 1,730 1,707 1,728 10,300
2004/07/21 1,717 1,734 1,716 1,734 11,700
2004/07/20 1,731 1,731 1,705 1,713 20,500
2004/07/16 1,723 1,730 1,680 1,724 16,200
2004/07/15 1,730 1,740 1,680 1,728 18,100
2004/07/14 1,739 1,750 1,729 1,730 23,400
2004/07/13 1,729 1,747 1,720 1,747 5,200
2004/07/12 1,760 1,760 1,713 1,749 17,700
2004/07/09 1,671 1,708 1,671 1,700 27,900
2004/07/08 1,674 1,730 1,670 1,730 12,700
2004/07/07 1,678 1,688 1,651 1,666 18,200
2004/07/06 1,720 1,745 1,690 1,695 20,100
2004/07/05 1,721 1,765 1,709 1,742 13,800
2004/07/02 1,701 1,770 1,693 1,770 14,700
2004/07/01 1,777 1,780 1,740 1,743 9,500
2004/06/30 1,757 1,757 1,720 1,757 20,900
2004/06/29 1,731 1,750 1,726 1,741 16,400
2004/06/28 1,685 1,733 1,672 1,722 19,100
2004/06/25 1,654 1,680 1,641 1,672 11,800
2004/06/24 1,636 1,668 1,625 1,654 13,000
2004/06/23 1,637 1,653 1,635 1,641 11,600
2004/06/22 1,645 1,684 1,636 1,650 13,100
2004/06/21 1,652 1,689 1,640 1,655 9,400
2004/06/18 1,670 1,670 1,634 1,652 14,000
2004/06/17 1,669 1,695 1,660 1,684 7,400
2004/06/16 1,680 1,695 1,663 1,680 8,900
2004/06/15 1,690 1,690 1,666 1,666 4,900
2004/06/14 1,677 1,698 1,668 1,685 9,800
2004/06/11 1,682 1,683 1,650 1,676 28,700
2004/06/10 1,621 1,695 1,616 1,657 12,200
2004/06/09 1,670 1,670 1,650 1,651 12,000
2004/06/08 1,697 1,697 1,640 1,663 18,200
2004/06/07 1,622 1,657 1,620 1,656 10,400
2004/06/04 1,627 1,627 1,602 1,621 11,000
2004/06/03 1,630 1,644 1,619 1,627 27,200
2004/06/02 1,641 1,667 1,640 1,640 5,500
2004/06/01 1,697 1,697 1,667 1,671 2,100
2004/05/31 1,651 1,678 1,635 1,678 16,100
2004/05/28 1,628 1,655 1,590 1,650 16,500
2004/05/27 1,620 1,630 1,608 1,624 9,000
2004/05/26 1,610 1,633 1,590 1,617 10,600
2004/05/25 1,615 1,615 1,570 1,591 14,700
2004/05/24 1,630 1,640 1,595 1,625 13,400
2004/05/21 1,615 1,647 1,610 1,647 6,100
2004/05/20 1,616 1,631 1,599 1,614 14,000
2004/05/19 1,580 1,635 1,569 1,620 10,300
2004/05/18 1,507 1,570 1,507 1,537 21,300
2004/05/17 1,537 1,570 1,515 1,534 38,800
2004/05/14 1,641 1,655 1,591 1,597 28,600
2004/05/13 1,660 1,724 1,651 1,655 18,200
2004/05/12 1,753 1,753 1,672 1,699 17,800
2004/05/11 1,600 1,648 1,571 1,633 35,800
2004/05/10 1,774 1,780 1,646 1,646 46,300
2004/05/07 1,810 1,810 1,790 1,790 28,800
2004/05/06 1,852 1,852 1,820 1,821 24,400
2004/04/30 1,855 1,858 1,840 1,851 12,700
2004/04/28 1,870 1,900 1,870 1,885 15,200
2004/04/27 1,900 1,900 1,875 1,885 6,000
2004/04/26 1,913 1,913 1,873 1,909 17,000
2004/04/23 1,919 1,919 1,900 1,913 19,000
2004/04/22 1,908 1,919 1,895 1,901 20,400
2004/04/21 1,856 1,920 1,856 1,878 13,200
2004/04/20 1,860 1,900 1,846 1,886 12,400
2004/04/19 1,852 1,890 1,843 1,856 15,100
2004/04/16 1,890 1,895 1,830 1,882 25,300
2004/04/15 1,910 1,930 1,855 1,895 32,700
2004/04/14 1,901 1,944 1,897 1,920 28,700
2004/04/13 1,930 1,945 1,920 1,920 23,500
2004/04/12 1,900 1,940 1,891 1,930 20,000
2004/04/09 1,929 1,930 1,886 1,900 38,700
2004/04/08 1,938 1,968 1,929 1,950 14,000
2004/04/07 1,954 1,978 1,935 1,953 28,200
2004/04/06 2,000 2,000 1,925 1,972 38,400
2004/04/05 1,980 1,988 1,961 1,974 57,600
2004/04/02 1,885 1,910 1,882 1,900 39,100
2004/04/01 1,880 1,889 1,858 1,882 59,700
2004/03/31 1,899 1,899 1,876 1,888 37,000
2004/03/30 1,940 1,940 1,896 1,896 29,300
2004/03/29 1,940 1,940 1,910 1,924 27,300
2004/03/26 1,900 1,920 1,888 1,893 21,700
2004/03/25 1,826 1,870 1,826 1,870 26,000
2004/03/24 1,835 1,848 1,826 1,836 18,200
2004/03/23 1,830 1,850 1,811 1,835 24,600
2004/03/22 1,828 1,842 1,820 1,820 16,000
2004/03/19 1,836 1,842 1,811 1,830 14,300
2004/03/18 1,865 1,869 1,829 1,836 31,800
2004/03/17 1,826 1,852 1,826 1,850 32,300
2004/03/16 1,828 1,828 1,820 1,821 8,700
2004/03/15 1,840 1,853 1,820 1,836 20,500
2004/03/12 1,810 1,840 1,801 1,815 31,900
2004/03/11 1,800 1,842 1,800 1,820 14,300
2004/03/10 1,840 1,850 1,833 1,836 29,300
2004/03/09 1,865 1,866 1,835 1,845 19,700
2004/03/08 1,870 1,870 1,853 1,865 28,300
2004/03/05 1,870 1,880 1,842 1,870 30,900
2004/03/04 1,910 1,920 1,881 1,881 32,800
2004/03/03 1,864 1,929 1,850 1,920 71,400
2004/03/02 1,770 1,834 1,770 1,834 46,800
2004/03/01 1,758 1,759 1,728 1,740 17,800
2004/02/27 1,769 1,769 1,710 1,711 36,400
2004/02/26 1,720 1,746 1,710 1,739 9,100
2004/02/25 1,729 1,730 1,701 1,711 9,500
2004/02/24 1,735 1,742 1,716 1,716 21,800
2004/02/23 1,722 1,752 1,722 1,736 20,800
2004/02/20 1,766 1,767 1,740 1,745 15,800
2004/02/19 1,789 1,790 1,770 1,770 13,300
2004/02/18 1,810 1,818 1,785 1,789 20,800
2004/02/17 1,815 1,817 1,770 1,806 27,700
2004/02/16 1,808 1,824 1,801 1,819 22,500
2004/02/13 1,771 1,811 1,770 1,796 20,700
2004/02/12 1,765 1,784 1,753 1,768 25,100
2004/02/10 1,746 1,746 1,717 1,743 30,700
2004/02/09 1,705 1,753 1,705 1,716 39,400
2004/02/06 1,713 1,740 1,684 1,704 81,300
2004/02/05 1,783 1,783 1,740 1,743 50,000
2004/02/04 1,746 1,800 1,746 1,753 42,700
2004/02/03 1,800 1,814 1,725 1,752 44,000
2004/02/02 1,750 1,820 1,701 1,753 61,800
2004/01/30 1,803 1,804 1,785 1,786 83,100
2004/01/29 1,812 1,833 1,804 1,804 53,900
2004/01/28 1,900 1,900 1,850 1,865 44,300
2004/01/27 1,987 1,987 1,887 1,902 142,100
2004/01/26 1,845 1,899 1,845 1,897 237,500
2004/01/23 2,160 2,270 2,155 2,245 13,000
2004/01/22 2,230 2,230 2,180 2,190 11,500
2004/01/21 2,300 2,300 2,240 2,240 13,300
2004/01/20 2,235 2,285 2,230 2,280 17,100
2004/01/19 2,250 2,290 2,230 2,240 10,000
2004/01/16 2,170 2,240 2,170 2,235 12,100
2004/01/15 2,250 2,250 2,155 2,175 13,100
2004/01/14 2,195 2,245 2,120 2,235 17,200
2004/01/13 2,270 2,290 2,195 2,200 22,900
2004/01/09 2,240 2,270 2,180 2,255 62,500
2004/01/08 2,030 2,160 2,000 2,140 35,900
2004/01/07 1,997 2,010 1,977 1,986 14,200
2004/01/06 2,030 2,065 2,005 2,005 16,200
2004/01/05 2,065 2,065 2,040 2,040 9,500

このページの先頭へ