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
2012/12/28 1,082 1,100 1,080 1,093 4,500
2012/12/27 1,082 1,087 1,072 1,084 6,200
2012/12/26 1,098 1,098 1,082 1,082 2,100
2012/12/25 1,098 1,098 1,062 1,098 12,600
2012/12/21 1,083 1,098 1,072 1,080 7,400
2012/12/20 1,083 1,108 1,083 1,092 12,600
2012/12/19 1,082 1,100 1,081 1,082 15,000
2012/12/18 1,078 1,098 1,071 1,098 38,700
2012/12/17 1,049 1,065 1,049 1,065 12,700
2012/12/14 1,040 1,068 1,040 1,054 24,100
2012/12/13 1,078 1,084 1,066 1,069 20,300
2012/12/12 1,079 1,095 1,077 1,083 33,100
2012/12/11 1,029 1,061 1,027 1,059 12,900
2012/12/10 1,005 1,028 1,005 1,026 8,000
2012/12/07 1,000 1,010 997 1,005 10,500
2012/12/06 1,000 1,001 995 1,000 7,200
2012/12/05 988 1,000 986 997 2,400
2012/12/04 982 994 982 988 2,600
2012/12/03 982 984 981 982 1,900
2012/11/30 985 985 980 980 4,800
2012/11/29 981 986 981 983 5,500
2012/11/28 988 988 979 980 4,000
2012/11/27 982 994 981 994 8,200
2012/11/26 990 995 986 992 4,100
2012/11/22 980 985 980 985 7,000
2012/11/21 965 980 965 967 3,100
2012/11/20 976 981 963 965 5,900
2012/11/19 971 980 971 976 6,000
2012/11/16 960 978 960 968 7,700
2012/11/15 969 969 961 963 5,300
2012/11/14 960 969 951 964 5,100
2012/11/13 946 960 932 959 4,200
2012/11/12 954 957 945 946 16,200
2012/11/09 968 973 957 969 8,800
2012/11/08 959 969 955 969 6,300
2012/11/07 973 975 951 958 9,600
2012/11/06 965 970 965 969 4,100
2012/11/05 972 973 965 965 3,900
2012/11/02 966 972 959 971 13,000
2012/11/01 943 965 943 958 4,300
2012/10/31 947 970 938 943 12,500
2012/10/30 951 953 938 946 8,800
2012/10/29 965 976 950 953 9,400
2012/10/26 985 985 962 966 12,500
2012/10/25 970 985 965 983 12,100
2012/10/24 975 978 969 969 8,800
2012/10/23 988 993 970 981 11,900
2012/10/22 992 1,003 990 990 9,200
2012/10/19 1,003 1,003 995 1,000 6,500
2012/10/18 1,029 1,031 1,001 1,003 5,900
2012/10/17 999 1,038 999 1,036 17,300
2012/10/16 1,000 1,000 983 984 3,000
2012/10/15 1,011 1,011 977 988 6,400
2012/10/12 1,003 1,017 1,001 1,001 17,200
2012/10/11 1,008 1,032 1,008 1,032 9,500
2012/10/10 1,011 1,022 1,005 1,005 5,500
2012/10/09 1,009 1,018 1,006 1,011 3,300
2012/10/05 1,024 1,029 1,005 1,005 2,800
2012/10/04 1,006 1,026 1,000 1,024 4,000
2012/10/03 1,005 1,020 1,003 1,003 3,100
2012/10/02 1,025 1,025 1,005 1,008 2,300
2012/10/01 1,021 1,021 1,005 1,010 3,400
2012/09/28 1,067 1,067 1,020 1,020 5,900
2012/09/27 1,059 1,060 1,025 1,060 4,400
2012/09/26 1,040 1,059 1,006 1,059 3,200
2012/09/25 1,033 1,078 1,031 1,078 3,900
2012/09/24 1,042 1,045 1,030 1,045 3,400
2012/09/21 1,060 1,060 1,033 1,033 5,100
2012/09/20 1,062 1,062 1,036 1,061 2,300
2012/09/19 1,062 1,073 1,040 1,069 2,700
2012/09/18 1,062 1,070 1,056 1,059 3,500
2012/09/14 1,089 1,095 1,050 1,087 7,800
2012/09/13 1,095 1,095 1,033 1,090 3,000
2012/09/12 1,098 1,098 1,070 1,084 13,000
2012/09/11 1,044 1,068 1,036 1,068 6,400
2012/09/10 1,018 1,043 1,018 1,043 3,300
2012/09/07 1,031 1,040 1,009 1,009 3,100
2012/09/06 1,022 1,030 1,017 1,030 1,800
2012/09/05 1,020 1,037 1,008 1,022 1,600
2012/09/04 1,012 1,030 1,009 1,020 2,600
2012/09/03 1,042 1,043 1,021 1,022 3,000
2012/08/31 1,042 1,060 1,035 1,052 1,700
2012/08/30 1,082 1,090 1,057 1,057 1,700
2012/08/29 1,100 1,100 1,085 1,085 1,500
2012/08/28 1,082 1,100 1,082 1,100 2,400
2012/08/27 1,119 1,119 1,081 1,082 1,200
2012/08/24 1,102 1,105 1,046 1,100 2,200
2012/08/23 1,123 1,123 1,094 1,105 1,700
2012/08/22 1,120 1,124 1,112 1,118 1,600
2012/08/21 1,116 1,118 1,103 1,117 900
2012/08/20 1,120 1,120 1,100 1,109 1,500
2012/08/17 1,125 1,125 1,103 1,120 2,000
2012/08/16 1,120 1,125 1,111 1,125 2,900
2012/08/15 1,126 1,126 1,106 1,119 3,400
2012/08/14 1,095 1,125 1,095 1,125 2,700
2012/08/13 1,130 1,130 1,104 1,125 2,300
2012/08/10 1,130 1,135 1,107 1,125 11,300
2012/08/09 1,095 1,122 1,095 1,122 6,400
2012/08/08 1,095 1,095 1,072 1,094 2,300
2012/08/07 1,095 1,095 1,082 1,082 1,000
2012/08/06 1,083 1,094 1,083 1,094 400
2012/08/03 1,056 1,084 1,056 1,084 2,300
2012/08/02 1,024 1,080 1,024 1,056 6,700
2012/08/01 1,013 1,017 1,006 1,017 600
2012/07/31 1,034 1,038 1,009 1,009 800
2012/07/30 1,025 1,025 1,000 1,020 1,900
2012/07/27 1,023 1,023 1,008 1,018 500
2012/07/26 1,018 1,018 1,004 1,013 1,700
2012/07/25 1,020 1,020 1,002 1,004 1,600
2012/07/24 1,005 1,073 1,005 1,029 1,900
2012/07/23 1,069 1,069 1,034 1,034 1,900
2012/07/20 1,070 1,079 1,067 1,069 3,900
2012/07/19 1,074 1,076 1,066 1,076 5,300
2012/07/18 1,055 1,055 1,021 1,047 1,700
2012/07/17 1,072 1,080 1,054 1,055 2,100
2012/07/13 1,053 1,080 1,053 1,072 10,600
2012/07/12 1,079 1,079 1,051 1,051 22,800
2012/07/11 1,077 1,077 1,057 1,069 16,700
2012/07/10 1,054 1,085 1,054 1,073 9,600
2012/07/09 1,067 1,084 1,055 1,058 4,000
2012/07/06 1,050 1,080 1,050 1,057 4,500
2012/07/05 1,057 1,060 1,050 1,051 2,200
2012/07/04 1,059 1,069 1,047 1,050 5,900
2012/07/03 1,042 1,060 1,042 1,055 4,200
2012/07/02 1,070 1,070 1,041 1,041 1,800
2012/06/29 1,051 1,070 1,030 1,070 5,600
2012/06/28 1,040 1,052 1,040 1,052 3,300
2012/06/27 1,053 1,053 1,012 1,022 3,600
2012/06/26 1,030 1,055 1,030 1,053 3,600
2012/06/25 1,045 1,045 999 1,030 5,600
2012/06/22 1,044 1,060 1,040 1,045 2,700
2012/06/21 1,060 1,063 1,040 1,063 2,900
2012/06/20 1,062 1,070 1,059 1,063 3,600
2012/06/19 1,034 1,057 1,033 1,057 36,300
2012/06/18 1,017 1,020 1,004 1,015 27,300
2012/06/15 1,052 1,052 1,031 1,040 19,400
2012/06/14 1,060 1,075 1,050 1,056 6,900
2012/06/13 1,095 1,095 1,066 1,068 7,200
2012/06/12 1,080 1,093 1,068 1,093 25,800
2012/06/11 1,050 1,084 1,040 1,083 13,600
2012/06/08 996 1,029 996 1,029 9,000
2012/06/07 989 998 987 995 6,800
2012/06/06 977 983 972 983 1,700
2012/06/05 987 999 969 977 6,800
2012/06/04 984 1,003 982 999 4,500
2012/06/01 1,018 1,030 1,000 1,021 2,800
2012/05/31 984 1,019 984 1,019 4,400
2012/05/30 989 999 987 990 5,000
2012/05/29 979 1,022 979 1,001 3,000
2012/05/28 1,003 1,004 985 985 2,900
2012/05/25 1,030 1,030 1,019 1,025 2,100
2012/05/24 1,048 1,048 1,021 1,022 4,400
2012/05/23 1,056 1,058 1,047 1,053 7,000
2012/05/22 1,058 1,058 1,044 1,045 2,200
2012/05/21 1,049 1,065 1,042 1,065 3,000
2012/05/18 1,047 1,094 1,030 1,065 3,100
2012/05/17 1,061 1,095 1,052 1,080 5,300
2012/05/16 1,110 1,136 1,036 1,050 15,500
2012/05/15 1,175 1,175 1,123 1,130 36,800
2012/05/14 1,140 1,162 1,140 1,146 11,100
2012/05/11 1,177 1,184 1,158 1,161 18,400
2012/05/10 1,125 1,174 1,125 1,166 9,900
2012/05/09 1,142 1,150 1,125 1,144 8,200
2012/05/08 1,130 1,150 1,130 1,142 7,600
2012/05/07 1,125 1,155 1,091 1,128 9,200
2012/05/02 1,140 1,150 1,130 1,146 7,200
2012/05/01 1,143 1,150 1,139 1,140 6,900
2012/04/27 1,173 1,173 1,140 1,154 7,700
2012/04/26 1,179 1,190 1,162 1,164 5,400
2012/04/25 1,157 1,180 1,157 1,179 6,200
2012/04/24 1,155 1,156 1,092 1,135 9,500
2012/04/23 1,207 1,208 1,134 1,155 10,600
2012/04/20 1,200 1,203 1,184 1,201 18,400
2012/04/19 1,173 1,173 1,152 1,153 2,000
2012/04/18 1,133 1,180 1,133 1,180 5,100
2012/04/17 1,146 1,149 1,120 1,120 4,000
2012/04/16 1,166 1,168 1,151 1,155 5,300
2012/04/13 1,167 1,170 1,153 1,169 7,800
2012/04/12 1,139 1,160 1,138 1,154 14,600
2012/04/11 1,151 1,155 1,090 1,155 23,300
2012/04/10 1,163 1,163 1,155 1,163 10,000
2012/04/09 1,160 1,160 1,154 1,157 4,200
2012/04/06 1,144 1,160 1,143 1,160 5,500
2012/04/05 1,133 1,160 1,133 1,160 5,200
2012/04/04 1,151 1,175 1,150 1,154 3,000
2012/04/03 1,166 1,171 1,159 1,161 5,000
2012/04/02 1,189 1,191 1,164 1,166 8,800
2012/03/30 1,179 1,200 1,170 1,200 6,400
2012/03/29 1,180 1,190 1,142 1,185 18,600
2012/03/28 1,182 1,190 1,140 1,190 13,100
2012/03/28 1 -> 1.20 分割
2012/03/27 1,388 1,438 1,385 1,438 10,500
2012/03/26 1,398 1,414 1,388 1,388 9,500
2012/03/23 1,398 1,418 1,398 1,415 6,000
2012/03/22 1,384 1,436 1,383 1,428 8,100
2012/03/21 1,438 1,438 1,381 1,384 9,100
2012/03/19 1,372 1,449 1,360 1,439 19,200
2012/03/16 1,385 1,387 1,376 1,385 7,000
2012/03/15 1,416 1,427 1,385 1,385 15,300
2012/03/14 1,422 1,429 1,416 1,416 21,200
2012/03/13 1,423 1,423 1,395 1,399 22,300
2012/03/12 1,420 1,448 1,410 1,424 37,000
2012/03/09 1,384 1,420 1,384 1,420 22,100
2012/03/08 1,363 1,394 1,363 1,389 5,100
2012/03/07 1,350 1,364 1,342 1,363 4,800
2012/03/06 1,357 1,364 1,348 1,353 4,400
2012/03/05 1,350 1,366 1,350 1,359 3,200
2012/03/02 1,350 1,360 1,337 1,352 2,500
2012/03/01 1,350 1,352 1,329 1,351 19,900
2012/02/29 1,350 1,355 1,321 1,355 8,300
2012/02/28 1,331 1,360 1,331 1,340 21,600
2012/02/27 1,299 1,350 1,295 1,338 21,700
2012/02/24 1,219 1,319 1,219 1,287 13,900
2012/02/23 1,220 1,220 1,207 1,219 4,700
2012/02/22 1,208 1,219 1,182 1,211 5,500
2012/02/21 1,190 1,205 1,182 1,200 2,700
2012/02/20 1,200 1,207 1,200 1,201 2,200
2012/02/17 1,213 1,220 1,197 1,200 4,400
2012/02/16 1,202 1,204 1,185 1,190 10,200
2012/02/15 1,213 1,216 1,211 1,214 4,100
2012/02/14 1,200 1,214 1,199 1,214 2,400
2012/02/13 1,201 1,206 1,186 1,201 11,000
2012/02/10 1,217 1,217 1,200 1,209 14,300
2012/02/09 1,204 1,210 1,201 1,207 6,500
2012/02/08 1,200 1,210 1,195 1,206 18,200
2012/02/07 1,194 1,194 1,176 1,189 3,100
2012/02/06 1,194 1,208 1,168 1,186 12,800
2012/02/03 1,190 1,192 1,173 1,173 3,700
2012/02/02 1,203 1,210 1,191 1,191 5,100
2012/02/01 1,200 1,221 1,200 1,205 19,400
2012/01/31 1,189 1,219 1,150 1,217 11,600
2012/01/30 1,204 1,207 1,180 1,189 2,100
2012/01/27 1,180 1,208 1,180 1,208 1,000
2012/01/26 1,190 1,216 1,190 1,210 3,700
2012/01/25 1,185 1,198 1,167 1,190 3,600
2012/01/24 1,200 1,200 1,153 1,155 1,300
2012/01/23 1,208 1,210 1,194 1,194 800
2012/01/20 1,180 1,200 1,174 1,200 3,800
2012/01/19 1,180 1,191 1,166 1,171 2,000
2012/01/18 1,183 1,183 1,158 1,180 1,400
2012/01/17 1,163 1,175 1,156 1,175 2,400
2012/01/16 1,191 1,191 1,153 1,175 2,200
2012/01/13 1,219 1,219 1,182 1,191 3,900
2012/01/12 1,243 1,243 1,208 1,212 18,400
2012/01/11 1,195 1,233 1,190 1,233 8,300
2012/01/10 1,146 1,185 1,146 1,185 4,200
2012/01/06 1,141 1,146 1,138 1,145 1,600
2012/01/05 1,162 1,167 1,155 1,155 2,800
2012/01/04 1,174 1,190 1,160 1,178 4,600

このページの先頭へ