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
2005/12/30 3,730 3,730 3,630 3,650 13,900
2005/12/29 3,760 3,780 3,700 3,720 49,300
2005/12/28 3,680 3,770 3,680 3,730 23,400
2005/12/27 3,740 3,770 3,690 3,750 35,200
2005/12/26 3,850 3,850 3,730 3,760 61,700
2005/12/22 3,700 3,820 3,620 3,800 92,400
2005/12/21 3,660 3,780 3,660 3,680 68,000
2005/12/20 3,610 3,800 3,580 3,750 52,000
2005/12/19 3,610 3,670 3,600 3,640 47,300
2005/12/16 3,670 3,680 3,570 3,670 116,100
2005/12/15 3,380 3,880 3,350 3,820 321,700
2005/12/14 3,330 3,410 3,300 3,380 75,400
2005/12/13 3,280 3,300 3,250 3,280 38,200
2005/12/12 3,310 3,390 3,290 3,320 53,200
2005/12/09 3,130 3,260 3,110 3,240 64,700
2005/12/08 3,230 3,240 3,130 3,170 56,400
2005/12/07 3,250 3,310 3,220 3,230 65,100
2005/12/06 3,270 3,340 3,270 3,300 48,200
2005/12/05 3,340 3,370 3,320 3,340 48,500
2005/12/02 3,450 3,460 3,300 3,380 69,100
2005/12/01 3,430 3,450 3,370 3,450 76,900
2005/11/30 3,460 3,480 3,370 3,430 134,400
2005/11/29 3,290 3,440 3,250 3,410 320,000
2005/11/28 3,180 3,240 3,150 3,240 97,000
2005/11/25 3,090 3,140 3,000 3,130 33,200
2005/11/24 3,100 3,180 3,070 3,100 48,500
2005/11/22 3,110 3,110 3,040 3,060 30,200
2005/11/21 3,170 3,170 3,060 3,070 50,400
2005/11/18 3,060 3,120 3,020 3,120 48,600
2005/11/17 2,990 3,020 2,970 3,010 33,200
2005/11/16 2,960 2,965 2,890 2,965 28,600
2005/11/15 2,935 2,990 2,855 2,955 71,500
2005/11/14 3,160 3,170 2,960 2,975 96,500
2005/11/11 3,210 3,280 3,190 3,210 82,800
2005/11/10 3,100 3,190 3,100 3,170 59,200
2005/11/09 3,060 3,200 3,040 3,150 67,600
2005/11/08 3,050 3,080 3,040 3,050 39,100
2005/11/07 3,150 3,150 3,070 3,090 55,500
2005/11/04 3,130 3,200 3,130 3,170 59,000
2005/11/02 3,130 3,190 3,110 3,120 46,600
2005/11/01 3,150 3,210 3,100 3,210 32,700
2005/10/31 3,270 3,270 3,180 3,200 53,300
2005/10/28 3,200 3,250 3,150 3,220 126,800
2005/10/27 3,120 3,290 3,080 3,250 133,700
2005/10/26 3,090 3,160 3,080 3,130 86,900
2005/10/25 2,995 3,070 2,985 3,070 69,400
2005/10/24 3,060 3,060 2,980 2,990 110,900
2005/10/21 2,875 3,070 2,875 3,060 190,000
2005/10/20 2,855 2,880 2,795 2,875 77,200
2005/10/19 2,830 2,875 2,785 2,855 150,900
2005/10/18 2,750 2,805 2,700 2,780 106,500
2005/10/17 2,650 2,670 2,625 2,635 20,100
2005/10/14 2,700 2,710 2,650 2,655 29,000
2005/10/13 2,700 2,730 2,635 2,685 35,000
2005/10/12 2,690 2,780 2,670 2,715 80,700
2005/10/11 2,660 2,670 2,625 2,660 45,200
2005/10/07 2,610 2,665 2,610 2,615 37,900
2005/10/06 2,660 2,660 2,590 2,590 50,700
2005/10/05 2,710 2,710 2,655 2,660 45,200
2005/10/04 2,720 2,720 2,655 2,690 28,300
2005/10/03 2,690 2,690 2,620 2,685 35,200
2005/09/30 2,720 2,720 2,620 2,655 52,000
2005/09/29 2,650 2,715 2,590 2,715 87,000
2005/09/28 2,740 2,745 2,680 2,710 53,100
2005/09/27 2,850 2,875 2,730 2,755 38,400
2005/09/26 2,865 2,910 2,815 2,835 51,400
2005/09/22 2,770 2,820 2,750 2,805 40,600
2005/09/21 2,855 2,855 2,770 2,785 62,600
2005/09/20 2,810 2,855 2,810 2,835 37,500
2005/09/16 2,840 2,860 2,795 2,810 41,600
2005/09/15 2,885 2,885 2,800 2,825 72,400
2005/09/14 2,925 2,925 2,870 2,880 29,500
2005/09/13 2,880 2,950 2,855 2,885 31,600
2005/09/12 2,960 2,960 2,890 2,935 56,500
2005/09/09 2,810 2,955 2,800 2,955 119,300
2005/09/08 2,835 2,840 2,760 2,770 58,900
2005/09/07 2,930 2,930 2,855 2,870 29,600
2005/09/06 2,945 2,985 2,860 2,920 37,400
2005/09/05 2,980 2,990 2,910 2,985 44,200
2005/09/02 3,060 3,070 2,995 2,995 51,900
2005/09/01 3,100 3,130 3,090 3,090 42,600
2005/08/31 3,070 3,130 3,040 3,090 59,900
2005/08/30 3,060 3,150 3,000 3,070 76,500
2005/08/29 3,010 3,040 2,985 3,020 57,400
2005/08/26 3,130 3,180 3,030 3,040 329,700
2005/08/25 2,955 3,080 2,910 3,080 255,900
2005/08/24 2,650 2,690 2,615 2,675 18,800
2005/08/23 2,690 2,710 2,665 2,700 46,400
2005/08/22 2,590 2,680 2,560 2,675 45,100
2005/08/19 2,515 2,560 2,510 2,555 18,000
2005/08/18 2,520 2,535 2,480 2,510 30,400
2005/08/17 2,425 2,520 2,425 2,510 28,700
2005/08/16 2,390 2,420 2,375 2,415 14,100
2005/08/15 2,355 2,425 2,335 2,385 8,900
2005/08/12 2,445 2,450 2,410 2,430 10,800
2005/08/11 2,455 2,465 2,410 2,445 9,500
2005/08/10 2,420 2,455 2,370 2,455 14,200
2005/08/09 2,325 2,430 2,300 2,420 14,900
2005/08/08 2,305 2,350 2,190 2,325 47,300
2005/08/05 2,395 2,430 2,380 2,385 11,700
2005/08/04 2,435 2,445 2,390 2,435 17,800
2005/08/03 2,430 2,450 2,395 2,445 22,400
2005/08/02 2,470 2,470 2,430 2,455 9,600
2005/08/01 2,445 2,475 2,435 2,465 9,600
2005/07/29 2,445 2,470 2,430 2,450 17,400
2005/07/28 2,480 2,480 2,445 2,470 15,100
2005/07/27 2,450 2,480 2,445 2,475 17,300
2005/07/26 2,480 2,480 2,450 2,450 20,900
2005/07/25 2,460 2,460 2,425 2,460 23,400
2005/07/22 2,400 2,440 2,400 2,425 28,600
2005/07/21 2,395 2,430 2,385 2,400 33,900
2005/07/20 2,335 2,380 2,290 2,375 60,400
2005/07/19 2,325 2,350 2,290 2,295 70,700
2005/07/15 2,305 2,325 2,295 2,310 14,500
2005/07/14 2,330 2,340 2,315 2,315 9,200
2005/07/13 2,320 2,330 2,305 2,320 6,700
2005/07/12 2,360 2,360 2,320 2,325 9,000
2005/07/11 2,340 2,350 2,315 2,320 10,000
2005/07/08 2,320 2,340 2,300 2,310 21,500
2005/07/07 2,275 2,305 2,265 2,290 16,800
2005/07/06 2,295 2,300 2,265 2,265 10,200
2005/07/05 2,250 2,290 2,245 2,260 21,500
2005/07/04 2,315 2,320 2,220 2,225 28,100
2005/07/01 2,290 2,310 2,260 2,305 11,500
2005/06/30 2,260 2,290 2,250 2,290 9,700
2005/06/29 2,290 2,305 2,270 2,285 7,200
2005/06/28 2,320 2,320 2,280 2,300 6,800
2005/06/27 2,335 2,335 2,280 2,305 8,400
2005/06/24 2,300 2,330 2,300 2,330 6,300
2005/06/23 2,345 2,345 2,295 2,330 6,700
2005/06/22 2,365 2,365 2,295 2,345 12,800
2005/06/21 2,320 2,365 2,310 2,340 21,100
2005/06/20 2,335 2,335 2,285 2,295 11,900
2005/06/17 2,340 2,355 2,280 2,305 25,600
2005/06/16 2,260 2,280 2,245 2,280 7,600
2005/06/15 2,285 2,285 2,230 2,270 5,100
2005/06/14 2,270 2,270 2,250 2,265 10,700
2005/06/13 2,280 2,290 2,265 2,265 13,000
2005/06/10 2,255 2,300 2,250 2,275 29,300
2005/06/09 2,270 2,290 2,205 2,245 17,700
2005/06/08 2,245 2,270 2,240 2,260 18,300
2005/06/07 2,250 2,275 2,250 2,265 11,500
2005/06/06 2,260 2,260 2,220 2,255 12,200
2005/06/03 2,280 2,280 2,240 2,260 10,500
2005/06/02 2,255 2,310 2,250 2,275 14,600
2005/06/01 2,280 2,295 2,260 2,295 11,900
2005/05/31 2,305 2,310 2,270 2,305 9,900
2005/05/30 2,280 2,360 2,280 2,305 23,600
2005/05/27 2,320 2,320 2,285 2,290 13,000
2005/05/26 2,285 2,320 2,245 2,295 34,500
2005/05/25 2,250 2,270 2,130 2,205 12,800
2005/05/24 2,255 2,305 2,255 2,260 13,300
2005/05/23 2,310 2,320 2,285 2,295 10,300
2005/05/20 2,310 2,320 2,300 2,305 10,500
2005/05/19 2,310 2,335 2,290 2,305 13,600
2005/05/18 2,260 2,310 2,255 2,305 24,000
2005/05/17 2,320 2,340 2,250 2,300 54,700
2005/05/16 2,390 2,470 2,310 2,350 164,300
2005/05/13 2,135 2,175 2,120 2,150 6,500
2005/05/12 2,140 2,145 2,105 2,135 10,000
2005/05/11 2,155 2,175 2,150 2,175 4,600
2005/05/10 2,245 2,245 2,135 2,185 28,100
2005/05/09 2,165 2,210 2,165 2,205 19,300
2005/05/06 2,125 2,160 2,115 2,160 12,000
2005/05/02 2,070 2,135 2,070 2,090 13,700
2005/04/28 2,080 2,095 2,070 2,070 13,700
2005/04/27 2,085 2,100 2,080 2,095 15,100
2005/04/26 2,045 2,080 2,045 2,080 8,500
2005/04/25 2,070 2,095 2,035 2,075 11,200
2005/04/22 2,020 2,105 2,020 2,070 17,600
2005/04/21 2,005 2,035 1,977 1,990 14,500
2005/04/20 2,080 2,085 2,050 2,055 11,700
2005/04/19 2,120 2,120 2,035 2,050 32,100
2005/04/18 1,998 1,998 1,922 1,940 17,300
2005/04/15 2,000 2,025 1,975 2,010 12,000
2005/04/14 2,030 2,045 2,005 2,025 14,400
2005/04/13 2,040 2,055 2,030 2,055 4,700
2005/04/12 2,040 2,050 1,985 2,025 30,200
2005/04/11 2,015 2,045 2,015 2,035 23,800
2005/04/08 2,050 2,050 2,020 2,045 6,400
2005/04/07 2,045 2,050 2,030 2,045 5,900
2005/04/06 2,090 2,090 2,010 2,045 21,800
2005/04/05 2,120 2,120 1,980 2,110 16,900
2005/04/04 2,060 2,125 2,060 2,110 15,100
2005/04/01 2,025 2,060 2,010 2,060 15,800
2005/03/31 2,005 2,025 2,000 2,025 11,600
2005/03/30 2,025 2,060 1,996 2,030 8,200
2005/03/29 2,100 2,100 2,020 2,025 8,600
2005/03/28 2,030 2,090 2,030 2,090 8,200
2005/03/25 2,055 2,090 2,035 2,090 15,500
2005/03/24 2,055 2,095 2,045 2,060 12,800
2005/03/23 2,130 2,130 2,015 2,090 17,100
2005/03/22 2,200 2,205 2,125 2,150 38,800
2005/03/18 2,140 2,220 2,125 2,200 36,700
2005/03/17 2,160 2,160 2,110 2,145 12,300
2005/03/16 2,120 2,180 2,120 2,160 28,200
2005/03/15 2,120 2,175 2,115 2,160 67,600
2005/03/14 2,120 2,195 2,060 2,150 65,200
2005/03/11 1,971 2,090 1,945 2,080 113,100
2005/03/10 1,899 1,932 1,895 1,911 21,300
2005/03/09 1,880 1,887 1,880 1,887 7,900
2005/03/08 1,897 1,897 1,888 1,890 9,300
2005/03/07 1,865 1,894 1,865 1,894 10,500
2005/03/04 1,858 1,879 1,850 1,858 14,400
2005/03/03 1,839 1,859 1,831 1,851 19,300
2005/03/02 1,847 1,847 1,835 1,841 38,500
2005/03/01 1,842 1,850 1,835 1,841 18,200
2005/02/28 1,851 1,858 1,826 1,841 14,800
2005/02/25 1,834 1,856 1,830 1,850 11,500
2005/02/24 1,840 1,840 1,829 1,834 3,100
2005/02/23 1,830 1,840 1,823 1,830 11,700
2005/02/22 1,842 1,855 1,820 1,835 17,200
2005/02/21 1,829 1,850 1,822 1,840 11,800
2005/02/18 1,811 1,824 1,811 1,820 3,700
2005/02/17 1,810 1,827 1,806 1,811 10,000
2005/02/16 1,805 1,830 1,770 1,816 8,800
2005/02/15 1,820 1,824 1,810 1,815 13,800
2005/02/14 1,814 1,829 1,806 1,820 9,500
2005/02/10 1,848 1,848 1,800 1,809 18,800
2005/02/09 1,826 1,835 1,800 1,818 14,600
2005/02/08 1,831 1,848 1,759 1,836 18,400
2005/02/07 1,819 1,840 1,818 1,831 9,000
2005/02/04 1,841 1,841 1,806 1,818 15,200
2005/02/03 1,842 1,855 1,807 1,830 10,900
2005/02/02 1,858 1,865 1,817 1,852 14,800
2005/02/01 1,868 1,868 1,843 1,856 11,700
2005/01/31 1,850 1,878 1,850 1,869 11,100
2005/01/28 1,859 1,886 1,820 1,849 41,000
2005/01/27 1,834 1,852 1,825 1,845 29,600
2005/01/26 1,790 1,843 1,780 1,825 23,200
2005/01/25 1,779 1,792 1,772 1,787 10,100
2005/01/24 1,764 1,782 1,764 1,777 5,800
2005/01/21 1,769 1,794 1,768 1,772 7,000
2005/01/20 1,772 1,795 1,769 1,781 13,900
2005/01/19 1,800 1,810 1,771 1,784 5,400
2005/01/18 1,796 1,800 1,785 1,790 11,500
2005/01/17 1,759 1,795 1,759 1,788 14,600
2005/01/14 1,754 1,770 1,735 1,755 8,500
2005/01/13 1,742 1,778 1,737 1,754 6,900
2005/01/12 1,782 1,782 1,733 1,741 11,700
2005/01/11 1,747 1,770 1,740 1,770 10,000
2005/01/07 1,745 1,769 1,735 1,748 11,400
2005/01/06 1,716 1,787 1,716 1,751 18,700
2005/01/05 1,788 1,788 1,716 1,716 7,600
2005/01/04 1,799 1,800 1,787 1,787 12,300

このページの先頭へ