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
2007/12/28 2,350 2,370 2,335 2,360 7,300
2007/12/27 2,440 2,440 2,375 2,390 30,400
2007/12/26 2,330 2,400 2,330 2,400 30,400
2007/12/25 2,405 2,420 2,320 2,330 37,200
2007/12/21 2,335 2,400 2,325 2,360 35,300
2007/12/20 2,325 2,425 2,325 2,335 45,900
2007/12/19 2,430 2,435 2,355 2,365 50,000
2007/12/18 2,475 2,510 2,380 2,450 72,800
2007/12/17 2,465 2,475 2,425 2,435 40,100
2007/12/14 2,500 2,555 2,485 2,505 53,700
2007/12/13 2,575 2,600 2,510 2,515 33,300
2007/12/12 2,610 2,610 2,565 2,600 49,300
2007/12/11 2,640 2,680 2,610 2,650 41,000
2007/12/10 2,655 2,685 2,655 2,660 24,400
2007/12/07 2,800 2,825 2,730 2,730 39,400
2007/12/06 2,790 2,800 2,785 2,790 24,500
2007/12/05 2,755 2,800 2,740 2,770 52,900
2007/12/04 2,740 2,760 2,735 2,750 23,600
2007/12/03 2,745 2,770 2,720 2,755 41,000
2007/11/30 2,715 2,730 2,685 2,705 47,200
2007/11/29 2,620 2,685 2,610 2,670 36,200
2007/11/28 2,595 2,595 2,535 2,580 22,800
2007/11/27 2,485 2,570 2,440 2,555 45,000
2007/11/26 2,450 2,525 2,445 2,485 57,900
2007/11/22 2,430 2,445 2,380 2,430 41,200
2007/11/21 2,435 2,450 2,405 2,420 60,200
2007/11/20 2,335 2,415 2,300 2,395 59,200
2007/11/19 2,365 2,395 2,350 2,365 37,700
2007/11/16 2,350 2,405 2,310 2,390 33,600
2007/11/15 2,460 2,460 2,425 2,430 35,800
2007/11/14 2,400 2,430 2,385 2,420 40,200
2007/11/13 2,315 2,380 2,305 2,365 55,600
2007/11/12 2,360 2,365 2,295 2,315 91,000
2007/11/09 2,465 2,485 2,355 2,360 49,500
2007/11/08 2,355 2,445 2,350 2,390 58,800
2007/11/07 2,585 2,600 2,500 2,505 30,100
2007/11/06 2,540 2,610 2,540 2,575 28,000
2007/11/05 2,620 2,630 2,570 2,580 23,700
2007/11/02 2,570 2,645 2,570 2,615 21,900
2007/11/01 2,640 2,680 2,620 2,675 29,600
2007/10/31 2,715 2,715 2,635 2,680 38,500
2007/10/30 2,725 2,730 2,660 2,720 39,100
2007/10/29 2,800 2,800 2,725 2,740 37,800
2007/10/26 2,700 2,715 2,645 2,715 38,500
2007/10/25 2,800 2,800 2,715 2,745 80,700
2007/10/24 2,550 2,670 2,550 2,640 57,700
2007/10/23 2,420 2,550 2,420 2,540 50,400
2007/10/22 2,325 2,435 2,325 2,430 35,100
2007/10/19 2,400 2,450 2,385 2,445 37,500
2007/10/18 2,300 2,395 2,300 2,395 22,400
2007/10/17 2,400 2,405 2,300 2,340 66,700
2007/10/16 2,470 2,475 2,435 2,450 25,100
2007/10/15 2,495 2,520 2,450 2,475 34,300
2007/10/12 2,550 2,550 2,480 2,495 29,200
2007/10/11 2,525 2,525 2,455 2,510 27,900
2007/10/10 2,535 2,535 2,480 2,485 19,300
2007/10/09 2,450 2,495 2,450 2,480 39,800
2007/10/05 2,430 2,450 2,385 2,410 38,000
2007/10/04 2,470 2,505 2,450 2,470 83,200
2007/10/03 2,535 2,560 2,500 2,550 26,800
2007/10/02 2,560 2,560 2,520 2,540 43,200
2007/10/01 2,460 2,515 2,445 2,515 43,800
2007/09/28 2,370 2,430 2,345 2,420 29,700
2007/09/27 2,315 2,345 2,305 2,340 18,000
2007/09/26 2,255 2,280 2,220 2,275 15,100
2007/09/25 2,250 2,290 2,200 2,235 15,800
2007/09/21 2,205 2,235 2,200 2,230 28,700
2007/09/20 2,345 2,345 2,265 2,280 16,700
2007/09/19 2,370 2,390 2,295 2,345 27,500
2007/09/18 2,255 2,310 2,215 2,295 37,600
2007/09/14 2,245 2,265 2,230 2,250 44,800
2007/09/13 2,250 2,270 2,215 2,245 39,000
2007/09/12 2,405 2,420 2,300 2,300 28,100
2007/09/11 2,310 2,355 2,260 2,345 55,900
2007/09/10 2,400 2,430 2,370 2,390 16,500
2007/09/07 2,440 2,470 2,430 2,435 11,000
2007/09/06 2,450 2,455 2,420 2,440 22,200
2007/09/05 2,485 2,505 2,440 2,450 34,900
2007/09/04 2,505 2,505 2,475 2,475 21,200
2007/09/03 2,540 2,540 2,480 2,495 16,300
2007/08/31 2,430 2,500 2,430 2,500 57,200
2007/08/30 2,580 2,580 2,470 2,485 30,800
2007/08/29 2,510 2,525 2,455 2,480 35,100
2007/08/28 2,635 2,635 2,530 2,565 36,500
2007/08/27 2,635 2,650 2,610 2,625 22,600
2007/08/24 2,600 2,630 2,585 2,615 14,700
2007/08/23 2,660 2,675 2,610 2,640 31,300
2007/08/22 2,680 2,710 2,635 2,645 19,200
2007/08/21 2,615 2,695 2,615 2,675 34,800
2007/08/20 2,690 2,700 2,585 2,610 28,000
2007/08/17 2,735 2,735 2,530 2,530 29,400
2007/08/16 2,705 2,750 2,615 2,700 43,000
2007/08/15 2,705 2,830 2,705 2,770 65,200
2007/08/14 2,645 2,890 2,645 2,815 97,600
2007/08/13 2,530 2,690 2,505 2,640 64,300
2007/08/10 2,600 2,600 2,360 2,410 138,500
2007/08/09 2,760 2,760 2,510 2,600 101,000
2007/08/08 2,820 2,820 2,735 2,800 49,600
2007/08/07 2,940 2,945 2,850 2,860 38,500
2007/08/06 2,850 2,885 2,835 2,860 59,300
2007/08/03 2,960 2,975 2,910 2,960 42,500
2007/08/02 3,030 3,040 2,930 2,990 47,100
2007/08/01 3,100 3,110 3,050 3,050 17,800
2007/07/31 3,160 3,160 3,110 3,130 27,500
2007/07/30 3,100 3,140 3,070 3,110 38,200
2007/07/27 3,150 3,250 3,110 3,190 23,400
2007/07/26 3,250 3,290 3,200 3,200 26,400
2007/07/25 3,250 3,310 3,200 3,230 29,100
2007/07/24 3,300 3,330 3,260 3,290 58,900
2007/07/23 3,460 3,470 3,360 3,370 36,500
2007/07/20 3,510 3,530 3,450 3,490 71,300
2007/07/19 3,330 3,420 3,330 3,410 23,300
2007/07/18 3,340 3,350 3,270 3,310 16,400
2007/07/17 3,300 3,380 3,260 3,360 17,600
2007/07/13 3,330 3,380 3,320 3,350 16,800
2007/07/12 3,330 3,440 3,280 3,320 40,300
2007/07/11 3,210 3,250 3,210 3,230 7,000
2007/07/10 3,260 3,260 3,210 3,220 18,400
2007/07/09 3,310 3,310 3,270 3,280 7,600
2007/07/06 3,350 3,350 3,300 3,310 8,400
2007/07/05 3,360 3,370 3,350 3,360 13,900
2007/07/04 3,390 3,410 3,360 3,360 13,200
2007/07/03 3,370 3,430 3,370 3,420 12,200
2007/07/02 3,420 3,420 3,360 3,360 17,800
2007/06/29 3,400 3,440 3,380 3,440 24,600
2007/06/28 3,360 3,440 3,360 3,430 9,300
2007/06/27 3,420 3,420 3,360 3,360 15,900
2007/06/26 3,520 3,520 3,430 3,440 20,000
2007/06/25 3,470 3,550 3,470 3,520 21,500
2007/06/22 3,470 3,480 3,440 3,480 12,300
2007/06/21 3,430 3,490 3,430 3,470 19,500
2007/06/20 3,350 3,430 3,350 3,430 34,200
2007/06/19 3,380 3,410 3,310 3,340 37,100
2007/06/18 3,280 3,310 3,280 3,290 21,500
2007/06/15 3,270 3,270 3,240 3,270 10,300
2007/06/14 3,240 3,270 3,240 3,270 13,600
2007/06/13 3,250 3,260 3,210 3,250 13,200
2007/06/12 3,240 3,270 3,230 3,240 13,000
2007/06/11 3,260 3,270 3,230 3,230 6,600
2007/06/08 3,250 3,250 3,210 3,240 21,200
2007/06/07 3,240 3,260 3,230 3,240 9,700
2007/06/06 3,230 3,260 3,230 3,250 9,200
2007/06/05 3,220 3,260 3,210 3,230 20,300
2007/06/04 3,300 3,300 3,230 3,230 24,200
2007/06/01 3,160 3,220 3,150 3,210 23,500
2007/05/31 3,100 3,110 3,080 3,110 21,000
2007/05/30 3,120 3,120 3,050 3,080 27,500
2007/05/29 3,100 3,140 3,060 3,120 25,200
2007/05/28 3,190 3,190 3,080 3,090 28,200
2007/05/25 3,160 3,190 3,090 3,180 21,800
2007/05/24 3,190 3,210 3,140 3,190 20,500
2007/05/23 3,160 3,230 3,160 3,210 19,600
2007/05/22 3,110 3,210 3,110 3,210 26,800
2007/05/21 3,110 3,210 3,110 3,180 18,500
2007/05/18 3,200 3,250 3,140 3,160 34,400
2007/05/17 3,250 3,300 3,230 3,250 13,900
2007/05/16 3,390 3,390 3,230 3,300 36,700
2007/05/15 3,370 3,410 3,290 3,400 42,600
2007/05/14 3,220 3,380 3,220 3,370 46,900
2007/05/11 3,230 3,250 3,180 3,190 19,000
2007/05/10 3,310 3,320 3,270 3,280 12,600
2007/05/09 3,350 3,360 3,300 3,340 7,900
2007/05/08 3,360 3,390 3,330 3,340 14,100
2007/05/07 3,320 3,350 3,310 3,340 14,300
2007/05/02 3,270 3,310 3,260 3,290 12,900
2007/05/01 3,250 3,280 3,240 3,260 10,600
2007/04/27 3,230 3,270 3,200 3,240 17,300
2007/04/26 3,280 3,280 3,230 3,260 8,700
2007/04/25 3,260 3,290 3,210 3,230 22,400
2007/04/24 3,280 3,290 3,250 3,290 14,400
2007/04/23 3,370 3,380 3,300 3,320 16,600
2007/04/20 3,250 3,320 3,250 3,320 27,800
2007/04/19 3,210 3,260 3,210 3,240 23,600
2007/04/18 3,200 3,210 3,140 3,200 29,900
2007/04/17 3,260 3,300 3,210 3,240 41,200
2007/04/16 3,310 3,350 3,290 3,310 15,900
2007/04/13 3,380 3,400 3,310 3,310 18,600
2007/04/12 3,350 3,380 3,330 3,370 20,000
2007/04/11 3,450 3,450 3,370 3,390 21,800
2007/04/10 3,460 3,490 3,440 3,460 25,100
2007/04/09 3,550 3,560 3,490 3,510 26,900
2007/04/06 3,580 3,580 3,530 3,540 16,400
2007/04/05 3,550 3,590 3,540 3,580 14,600
2007/04/04 3,500 3,590 3,500 3,590 38,600
2007/04/03 3,520 3,520 3,450 3,470 21,500
2007/04/02 3,520 3,520 3,450 3,450 11,800
2007/03/30 3,470 3,540 3,440 3,500 22,700
2007/03/29 3,450 3,470 3,410 3,460 14,700
2007/03/28 3,470 3,520 3,460 3,490 20,000
2007/03/27 3,510 3,520 3,460 3,460 17,500
2007/03/26 3,550 3,560 3,490 3,530 13,600
2007/03/23 3,570 3,570 3,480 3,510 20,600
2007/03/22 3,600 3,620 3,500 3,520 35,900
2007/03/20 3,510 3,520 3,450 3,470 33,300
2007/03/19 3,520 3,550 3,400 3,460 42,300
2007/03/16 3,500 3,550 3,430 3,500 32,800
2007/03/15 3,640 3,640 3,480 3,480 24,800
2007/03/14 3,680 3,700 3,540 3,550 24,800
2007/03/13 3,720 3,740 3,710 3,710 13,500
2007/03/12 3,790 3,790 3,690 3,690 28,500
2007/03/09 3,800 3,820 3,750 3,780 16,100
2007/03/08 3,750 3,780 3,740 3,780 17,800
2007/03/07 3,820 3,820 3,740 3,740 12,700
2007/03/06 3,680 3,790 3,680 3,750 24,200
2007/03/05 3,800 3,800 3,680 3,680 24,900
2007/03/02 3,810 3,810 3,740 3,770 14,400
2007/03/01 3,850 3,880 3,750 3,840 38,200
2007/02/28 3,580 3,780 3,580 3,750 38,000
2007/02/27 3,870 3,970 3,870 3,930 35,800
2007/02/26 3,860 3,890 3,820 3,860 20,900
2007/02/23 3,800 3,840 3,780 3,840 18,800
2007/02/22 3,850 3,850 3,800 3,830 16,900
2007/02/21 3,830 3,920 3,820 3,840 26,800
2007/02/20 3,870 3,870 3,800 3,820 16,100
2007/02/19 3,840 3,860 3,810 3,850 19,700
2007/02/16 3,760 3,800 3,690 3,790 21,800
2007/02/15 3,810 3,810 3,730 3,790 23,600
2007/02/14 3,770 3,780 3,730 3,740 15,500
2007/02/13 3,790 3,790 3,710 3,750 20,300
2007/02/09 3,870 3,870 3,760 3,800 32,000
2007/02/08 3,780 3,870 3,780 3,800 27,600
2007/02/07 3,800 3,840 3,770 3,770 20,300
2007/02/06 3,830 3,860 3,780 3,800 20,800
2007/02/05 3,900 3,920 3,860 3,870 22,000
2007/02/02 3,860 3,930 3,860 3,860 22,000
2007/02/01 3,850 3,890 3,800 3,860 19,400
2007/01/31 3,840 3,850 3,790 3,800 23,300
2007/01/30 3,900 3,950 3,790 3,830 36,300
2007/01/29 3,860 3,920 3,860 3,880 12,300
2007/01/26 3,910 3,970 3,850 3,880 46,000
2007/01/25 4,080 4,140 3,940 3,940 86,200
2007/01/24 4,100 4,110 4,050 4,080 41,000
2007/01/23 4,050 4,160 4,000 4,110 87,800
2007/01/22 4,120 4,160 3,890 4,000 150,900
2007/01/19 4,020 4,120 4,010 4,120 332,900
2007/01/18 3,520 3,640 3,520 3,620 38,000
2007/01/17 3,500 3,510 3,420 3,470 30,300
2007/01/16 3,550 3,570 3,510 3,530 14,000
2007/01/15 3,580 3,590 3,520 3,540 21,300
2007/01/12 3,580 3,600 3,550 3,560 13,700
2007/01/11 3,550 3,600 3,550 3,560 17,800
2007/01/10 3,600 3,600 3,480 3,520 14,300
2007/01/09 3,590 3,620 3,530 3,620 19,900
2007/01/05 3,570 3,600 3,560 3,570 9,000
2007/01/04 3,630 3,630 3,580 3,600 5,400

このページの先頭へ