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
2017/12/29 2,462 2,467 2,442 2,454 4,300
2017/12/28 2,497 2,497 2,457 2,462 5,800
2017/12/27 2,489 2,500 2,484 2,497 6,200
2017/12/26 2,500 2,500 2,449 2,489 19,600
2017/12/25 2,437 2,469 2,437 2,469 7,500
2017/12/22 2,437 2,460 2,424 2,460 7,200
2017/12/21 2,456 2,456 2,424 2,442 6,200
2017/12/20 2,452 2,457 2,432 2,457 2,800
2017/12/19 2,470 2,471 2,451 2,465 17,700
2017/12/18 2,427 2,480 2,421 2,479 11,400
2017/12/15 2,446 2,450 2,416 2,420 13,500
2017/12/14 2,438 2,458 2,427 2,458 7,800
2017/12/13 2,415 2,430 2,409 2,419 4,500
2017/12/12 2,430 2,462 2,400 2,415 10,500
2017/12/11 2,371 2,423 2,370 2,423 8,500
2017/12/08 2,358 2,397 2,332 2,368 14,200
2017/12/07 2,369 2,384 2,365 2,379 9,100
2017/12/06 2,374 2,394 2,351 2,351 6,200
2017/12/05 2,380 2,396 2,365 2,374 7,600
2017/12/04 2,439 2,439 2,351 2,408 9,400
2017/12/01 2,407 2,437 2,407 2,410 3,400
2017/11/30 2,431 2,443 2,403 2,403 10,000
2017/11/29 2,465 2,469 2,435 2,435 8,300
2017/11/28 2,510 2,510 2,464 2,465 4,200
2017/11/27 2,494 2,529 2,480 2,519 3,000
2017/11/24 2,495 2,516 2,489 2,510 3,100
2017/11/22 2,500 2,527 2,481 2,512 5,100
2017/11/21 2,489 2,519 2,487 2,487 3,200
2017/11/20 2,442 2,482 2,442 2,476 5,600
2017/11/17 2,500 2,523 2,430 2,455 10,200
2017/11/16 2,441 2,489 2,441 2,482 3,400
2017/11/15 2,550 2,550 2,441 2,441 6,700
2017/11/14 2,511 2,550 2,481 2,549 5,600
2017/11/13 2,527 2,543 2,500 2,542 5,700
2017/11/10 2,465 2,533 2,438 2,528 13,600
2017/11/09 2,503 2,520 2,474 2,474 13,100
2017/11/08 2,473 2,578 2,468 2,542 21,500
2017/11/07 2,449 2,471 2,410 2,471 4,200
2017/11/06 2,426 2,462 2,423 2,426 9,800
2017/11/02 2,486 2,493 2,465 2,472 4,400
2017/11/01 2,490 2,514 2,490 2,503 5,200
2017/10/31 2,496 2,514 2,481 2,490 6,000
2017/10/30 2,459 2,500 2,441 2,493 15,300
2017/10/27 2,455 2,474 2,454 2,459 5,600
2017/10/26 2,436 2,451 2,436 2,451 5,900
2017/10/25 2,500 2,500 2,452 2,461 9,300
2017/10/24 2,426 2,499 2,426 2,487 6,500
2017/10/23 2,486 2,498 2,440 2,455 13,200
2017/10/20 2,450 2,632 2,396 2,414 50,400
2017/10/19 2,351 2,362 2,342 2,356 6,900
2017/10/18 2,350 2,365 2,338 2,358 7,200
2017/10/17 2,357 2,364 2,347 2,363 6,400
2017/10/16 2,350 2,394 2,337 2,386 8,400
2017/10/13 2,350 2,374 2,346 2,354 8,500
2017/10/12 2,385 2,385 2,346 2,353 11,800
2017/10/11 2,380 2,391 2,376 2,385 8,400
2017/10/10 2,331 2,397 2,331 2,397 9,500
2017/10/06 2,350 2,350 2,328 2,330 4,300
2017/10/05 2,312 2,378 2,312 2,350 10,100
2017/10/04 2,320 2,389 2,319 2,333 17,300
2017/10/03 2,310 2,322 2,310 2,312 3,800
2017/10/02 2,310 2,329 2,306 2,329 2,500
2017/09/29 2,310 2,325 2,302 2,310 5,900
2017/09/28 2,323 2,344 2,311 2,342 4,900
2017/09/27 2,280 2,343 2,275 2,337 8,000
2017/09/26 2,313 2,341 2,275 2,285 18,200
2017/09/25 2,300 2,325 2,300 2,307 6,900
2017/09/22 2,300 2,319 2,300 2,307 6,000
2017/09/21 2,332 2,337 2,291 2,319 7,500
2017/09/20 2,309 2,361 2,308 2,332 7,600
2017/09/19 2,300 2,327 2,296 2,306 5,800
2017/09/15 2,260 2,300 2,238 2,300 14,200
2017/09/14 2,282 2,282 2,238 2,258 3,600
2017/09/13 2,293 2,293 2,251 2,258 2,800
2017/09/12 2,289 2,293 2,245 2,277 11,800
2017/09/11 2,250 2,281 2,250 2,274 6,800
2017/09/08 2,245 2,266 2,244 2,247 12,100
2017/09/07 2,236 2,250 2,219 2,238 3,900
2017/09/06 2,248 2,260 2,218 2,235 4,700
2017/09/05 2,235 2,260 2,204 2,248 10,700
2017/09/04 2,208 2,224 2,196 2,204 6,600
2017/09/01 2,191 2,266 2,190 2,232 5,500
2017/08/31 2,142 2,205 2,141 2,203 5,900
2017/08/30 2,112 2,128 2,112 2,128 1,800
2017/08/29 2,101 2,117 2,099 2,117 2,400
2017/08/28 2,101 2,134 2,099 2,111 1,700
2017/08/25 2,090 2,112 2,079 2,103 3,200
2017/08/24 2,091 2,137 2,091 2,100 4,100
2017/08/23 2,068 2,096 2,057 2,072 5,500
2017/08/22 2,036 2,099 2,035 2,067 3,700
2017/08/21 2,043 2,081 2,024 2,050 8,700
2017/08/18 2,119 2,138 2,051 2,058 8,000
2017/08/17 2,141 2,169 2,114 2,121 5,700
2017/08/16 2,117 2,160 2,112 2,119 6,200
2017/08/15 2,154 2,160 2,111 2,117 8,700
2017/08/14 2,169 2,169 2,100 2,121 5,000
2017/08/10 2,202 2,206 2,145 2,171 11,900
2017/08/09 2,205 2,240 2,169 2,202 8,900
2017/08/08 2,183 2,223 2,183 2,190 5,400
2017/08/07 2,209 2,291 2,159 2,175 8,800
2017/08/04 2,151 2,162 2,147 2,155 1,500
2017/08/03 2,147 2,163 2,145 2,153 3,000
2017/08/02 2,201 2,201 2,149 2,152 2,300
2017/08/01 2,139 2,169 2,132 2,165 5,000
2017/07/31 2,153 2,161 2,138 2,143 5,700
2017/07/28 2,179 2,179 2,150 2,157 7,000
2017/07/27 2,167 2,210 2,150 2,163 5,100
2017/07/26 2,143 2,189 2,131 2,167 17,900
2017/07/25 2,152 2,175 2,143 2,143 4,800
2017/07/24 2,132 2,171 2,132 2,166 9,900
2017/07/21 2,105 2,133 2,105 2,122 4,800
2017/07/20 2,086 2,136 2,086 2,126 9,300
2017/07/19 2,108 2,126 2,106 2,108 11,400
2017/07/18 2,127 2,127 2,099 2,106 7,100
2017/07/14 2,120 2,140 2,116 2,127 3,500
2017/07/13 2,155 2,180 2,124 2,134 5,900
2017/07/12 2,181 2,181 2,141 2,155 11,000
2017/07/11 2,111 2,185 2,111 2,182 13,600
2017/07/10 2,086 2,111 2,077 2,098 12,000
2017/07/07 2,117 2,129 2,092 2,101 8,400
2017/07/06 2,148 2,157 2,116 2,124 12,100
2017/07/05 2,205 2,205 2,151 2,156 12,300
2017/07/04 2,238 2,238 2,200 2,201 5,500
2017/07/03 2,266 2,266 2,198 2,199 21,600
2017/06/30 2,341 2,348 2,280 2,293 14,000
2017/06/29 2,341 2,380 2,323 2,323 15,500
2017/06/28 2,396 2,399 2,336 2,337 13,100
2017/06/27 2,408 2,432 2,381 2,398 23,600
2017/06/26 2,323 2,407 2,305 2,407 60,900
2017/06/23 2,161 2,211 2,158 2,207 11,000
2017/06/22 2,169 2,186 2,167 2,172 10,000
2017/06/21 2,197 2,216 2,186 2,186 5,600
2017/06/20 2,199 2,229 2,176 2,212 10,000
2017/06/19 2,192 2,199 2,174 2,187 19,300
2017/06/16 2,141 2,177 2,139 2,177 17,600
2017/06/15 2,141 2,149 2,134 2,144 7,200
2017/06/14 2,138 2,162 2,129 2,133 13,300
2017/06/13 2,142 2,176 2,138 2,139 15,000
2017/06/12 2,050 2,135 2,050 2,121 27,900
2017/06/09 2,036 2,050 2,036 2,050 8,200
2017/06/08 2,023 2,050 2,020 2,036 5,100
2017/06/07 2,020 2,023 2,009 2,020 13,700
2017/06/06 2,020 2,020 2,008 2,008 3,900
2017/06/05 2,001 2,023 2,001 2,013 4,600
2017/06/02 2,000 2,017 2,000 2,017 5,400
2017/06/01 2,017 2,017 1,993 2,004 4,300
2017/05/31 2,044 2,044 2,000 2,015 6,200
2017/05/30 2,010 2,035 2,010 2,035 2,600
2017/05/29 1,994 2,005 1,994 2,004 800
2017/05/26 2,010 2,020 1,993 1,993 3,900
2017/05/25 2,009 2,010 2,003 2,003 1,900
2017/05/24 2,014 2,014 2,003 2,010 1,100
2017/05/23 2,000 2,014 1,999 2,007 3,700
2017/05/22 2,010 2,020 1,985 2,011 3,900
2017/05/19 2,016 2,018 2,005 2,010 2,100
2017/05/18 2,000 2,030 1,982 2,016 4,700
2017/05/17 2,052 2,052 2,022 2,022 1,600
2017/05/16 2,058 2,058 2,038 2,055 3,900
2017/05/15 2,034 2,059 2,013 2,058 9,100
2017/05/12 2,050 2,050 2,022 2,033 7,900
2017/05/11 2,018 2,024 2,011 2,024 5,100
2017/05/10 2,000 2,018 2,000 2,018 5,200
2017/05/09 1,996 2,000 1,993 1,999 4,200
2017/05/08 1,980 1,990 1,962 1,988 7,500
2017/05/02 1,944 1,959 1,941 1,941 4,200
2017/05/01 1,940 1,979 1,937 1,957 5,000
2017/04/28 1,900 1,924 1,900 1,920 4,900
2017/04/27 1,885 1,926 1,884 1,926 8,500
2017/04/26 1,850 1,910 1,850 1,875 3,700
2017/04/25 1,839 1,848 1,831 1,844 8,100
2017/04/24 1,842 1,845 1,825 1,839 9,300
2017/04/21 1,827 1,827 1,809 1,809 6,900
2017/04/20 1,839 1,839 1,826 1,827 3,400
2017/04/19 1,839 1,848 1,838 1,840 5,300
2017/04/18 1,841 1,854 1,841 1,847 4,000
2017/04/17 1,806 1,844 1,806 1,838 6,500
2017/04/14 1,850 1,864 1,842 1,846 9,400
2017/04/13 1,855 1,855 1,834 1,842 12,300
2017/04/12 1,890 1,892 1,863 1,867 27,700
2017/04/11 1,902 1,909 1,885 1,890 14,900
2017/04/10 1,905 1,914 1,905 1,906 3,400
2017/04/07 1,879 1,914 1,879 1,900 9,700
2017/04/06 1,912 1,912 1,887 1,887 6,400
2017/04/05 1,960 1,960 1,929 1,929 4,600
2017/04/04 1,961 1,971 1,942 1,949 6,400
2017/04/03 1,961 1,974 1,958 1,962 3,700
2017/03/31 2,006 2,006 1,960 1,960 7,400
2017/03/30 1,991 2,004 1,988 1,993 5,300
2017/03/29 1,960 2,018 1,960 1,998 7,300
2017/03/28 1,986 2,000 1,986 2,000 9,900
2017/03/27 1,975 1,998 1,961 1,986 6,100
2017/03/24 1,980 1,990 1,973 1,973 4,900
2017/03/23 1,998 2,004 1,985 1,997 4,900
2017/03/22 1,980 2,005 1,980 1,987 2,700
2017/03/21 1,996 2,017 1,996 2,009 2,500
2017/03/17 2,000 2,008 1,997 1,998 4,600
2017/03/16 1,995 2,019 1,995 2,014 6,900
2017/03/15 2,000 2,004 2,000 2,004 2,700
2017/03/14 2,002 2,017 2,000 2,006 3,700
2017/03/13 2,014 2,019 2,005 2,010 3,800
2017/03/10 2,010 2,015 1,994 2,014 17,400
2017/03/09 1,992 2,007 1,989 2,001 4,400
2017/03/08 1,996 1,997 1,990 1,992 3,700
2017/03/07 1,990 1,994 1,986 1,994 3,600
2017/03/06 1,966 1,988 1,966 1,979 3,500
2017/03/03 1,951 1,969 1,944 1,966 3,000
2017/03/02 1,950 1,957 1,931 1,951 5,600
2017/03/01 1,926 1,935 1,900 1,934 3,300
2017/02/28 1,931 1,960 1,926 1,935 7,000
2017/02/27 1,934 1,935 1,922 1,931 4,500
2017/02/24 1,938 1,952 1,932 1,952 1,700
2017/02/23 1,940 1,958 1,934 1,950 1,600
2017/02/22 1,952 1,970 1,930 1,940 3,700
2017/02/21 1,968 1,968 1,931 1,952 5,200
2017/02/20 1,975 1,989 1,957 1,975 1,700
2017/02/17 1,975 1,978 1,970 1,975 2,100
2017/02/16 1,973 1,985 1,972 1,975 3,200
2017/02/15 1,990 1,995 1,972 1,980 8,800
2017/02/14 1,983 1,983 1,963 1,971 3,700
2017/02/13 1,979 1,984 1,962 1,983 2,900
2017/02/10 1,951 1,967 1,948 1,966 10,100
2017/02/09 1,931 1,951 1,931 1,942 5,500
2017/02/08 1,925 1,933 1,918 1,928 5,000
2017/02/07 1,908 1,942 1,908 1,918 6,100
2017/02/06 1,930 1,930 1,908 1,918 3,800
2017/02/03 1,930 1,938 1,919 1,919 4,200
2017/02/02 1,936 1,966 1,915 1,916 6,500
2017/02/01 1,951 1,970 1,951 1,963 6,000
2017/01/31 1,972 1,994 1,964 1,964 6,300
2017/01/30 1,990 1,990 1,950 1,968 5,200
2017/01/27 1,995 2,000 1,980 1,990 9,400
2017/01/26 1,997 1,999 1,990 1,995 3,000
2017/01/25 1,990 1,994 1,987 1,989 5,300
2017/01/24 1,952 1,997 1,952 1,994 4,700
2017/01/23 1,952 1,980 1,949 1,965 4,800
2017/01/20 1,986 1,990 1,977 1,988 4,300
2017/01/19 1,967 1,998 1,965 1,986 10,200
2017/01/18 1,954 1,960 1,948 1,955 7,600
2017/01/17 1,973 1,982 1,959 1,967 7,000
2017/01/16 1,990 1,993 1,984 1,989 5,600
2017/01/13 1,997 2,026 1,989 1,989 9,800
2017/01/12 1,990 1,999 1,987 1,997 16,400
2017/01/11 1,992 2,011 1,992 2,006 11,800
2017/01/10 1,991 2,038 1,991 2,013 18,700
2017/01/06 1,970 2,015 1,966 1,996 32,100
2017/01/05 1,925 1,972 1,901 1,963 16,600
2017/01/04 1,887 1,929 1,876 1,925 14,900

このページの先頭へ