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 |
|---|---|---|---|---|---|
| 2026/03/19 | 3,500 | 3,500 | 3,400 | 3,400 | 20,400 |
| 2026/03/18 | 3,505 | 3,530 | 3,470 | 3,515 | 11,200 |
| 2026/03/17 | 3,485 | 3,505 | 3,445 | 3,450 | 10,200 |
| 2026/03/16 | 3,530 | 3,560 | 3,480 | 3,485 | 14,400 |
| 2026/03/13 | 3,510 | 3,540 | 3,490 | 3,490 | 14,900 |
| 2026/03/12 | 3,630 | 3,630 | 3,535 | 3,570 | 18,200 |
| 2026/03/11 | 3,650 | 3,680 | 3,590 | 3,660 | 9,300 |
| 2026/03/10 | 3,655 | 3,655 | 3,580 | 3,585 | 10,200 |
| 2026/03/09 | 3,535 | 3,620 | 3,480 | 3,590 | 18,900 |
| 2026/03/06 | 3,620 | 3,690 | 3,615 | 3,625 | 6,100 |
| 2026/03/05 | 3,700 | 3,700 | 3,630 | 3,640 | 10,600 |
| 2026/03/04 | 3,600 | 3,630 | 3,550 | 3,575 | 18,100 |
| 2026/03/03 | 3,680 | 3,680 | 3,610 | 3,610 | 12,900 |
| 2026/03/02 | 3,650 | 3,735 | 3,640 | 3,715 | 7,600 |
| 2026/02/27 | 3,640 | 3,735 | 3,640 | 3,710 | 8,700 |
| 2026/02/26 | 3,625 | 3,695 | 3,615 | 3,670 | 9,000 |
| 2026/02/25 | 3,625 | 3,660 | 3,620 | 3,640 | 8,300 |
| 2026/02/24 | 3,665 | 3,675 | 3,600 | 3,620 | 9,900 |
| 2026/02/20 | 3,690 | 3,690 | 3,625 | 3,660 | 8,900 |
| 2026/02/19 | 3,700 | 3,745 | 3,680 | 3,705 | 9,700 |
| 2026/02/18 | 3,795 | 3,795 | 3,700 | 3,700 | 7,400 |
| 2026/02/17 | 3,750 | 3,755 | 3,700 | 3,740 | 8,700 |
| 2026/02/16 | 3,760 | 3,785 | 3,700 | 3,730 | 12,000 |
| 2026/02/13 | 3,885 | 3,890 | 3,790 | 3,815 | 9,100 |
| 2026/02/12 | 3,940 | 3,940 | 3,835 | 3,835 | 15,200 |
| 2026/02/10 | 3,725 | 3,880 | 3,725 | 3,880 | 14,300 |
| 2026/02/09 | 3,825 | 3,825 | 3,740 | 3,755 | 9,700 |
| 2026/02/06 | 3,775 | 3,775 | 3,640 | 3,685 | 21,800 |
| 2026/02/05 | 3,745 | 3,790 | 3,745 | 3,755 | 8,600 |
| 2026/02/04 | 3,765 | 3,795 | 3,720 | 3,725 | 8,900 |
| 2026/02/03 | 3,780 | 3,785 | 3,745 | 3,765 | 8,800 |
| 2026/02/02 | 3,790 | 3,790 | 3,745 | 3,745 | 7,500 |
| 2026/01/30 | 3,750 | 3,785 | 3,725 | 3,785 | 9,300 |
| 2026/01/29 | 3,720 | 3,790 | 3,715 | 3,725 | 14,200 |
| 2026/01/28 | 3,855 | 3,855 | 3,710 | 3,710 | 25,000 |
| 2026/01/27 | 3,855 | 3,875 | 3,815 | 3,855 | 9,400 |
| 2026/01/26 | 3,940 | 3,940 | 3,850 | 3,855 | 13,200 |
| 2026/01/23 | 3,995 | 4,000 | 3,935 | 3,940 | 8,300 |
| 2026/01/22 | 3,985 | 4,020 | 3,955 | 3,965 | 6,800 |
| 2026/01/21 | 4,005 | 4,005 | 3,925 | 3,960 | 10,000 |
| 2026/01/20 | 4,105 | 4,105 | 4,015 | 4,015 | 7,000 |
| 2026/01/19 | 4,140 | 4,140 | 4,110 | 4,110 | 2,600 |
| 2026/01/16 | 4,110 | 4,145 | 4,105 | 4,145 | 4,500 |
| 2026/01/15 | 4,070 | 4,145 | 4,040 | 4,120 | 10,200 |
| 2026/01/14 | 4,050 | 4,095 | 4,050 | 4,070 | 5,100 |
| 2026/01/13 | 4,085 | 4,095 | 4,045 | 4,050 | 9,500 |
| 2026/01/09 | 4,095 | 4,095 | 4,045 | 4,085 | 9,500 |
| 2026/01/08 | 4,085 | 4,130 | 4,055 | 4,090 | 8,200 |
| 2026/01/07 | 4,110 | 4,155 | 4,070 | 4,085 | 8,000 |
| 2026/01/06 | 4,050 | 4,130 | 4,050 | 4,115 | 5,400 |
| 2026/01/05 | 4,075 | 4,140 | 4,015 | 4,015 | 8,700 |