4719 (株)アルファシステムズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,135 | 3,135 | 2,932 | 2,983 | 12,300 | 2,983 |
| 2025-04-03 | 3,180 | 3,205 | 3,115 | 3,165 | 7,300 | 3,165 |
| 2025-04-02 | 3,210 | 3,275 | 3,210 | 3,245 | 4,000 | 3,245 |
| 2025-04-01 | 3,270 | 3,285 | 3,210 | 3,210 | 5,300 | 3,210 |
| 2025-03-31 | 3,320 | 3,350 | 3,210 | 3,250 | 12,800 | 3,250 |
| 2025-03-28 | 3,450 | 3,450 | 3,375 | 3,375 | 4,900 | 3,375 |
| 2025-03-27 | 3,465 | 3,515 | 3,445 | 3,515 | 8,600 | 3,515 |
| 2025-03-26 | 3,380 | 3,540 | 3,365 | 3,500 | 13,900 | 3,500 |
| 2025-03-25 | 3,360 | 3,430 | 3,360 | 3,400 | 4,600 | 3,400 |
| 2025-03-24 | 3,410 | 3,420 | 3,360 | 3,360 | 4,000 | 3,360 |
| 2025-03-21 | 3,400 | 3,415 | 3,400 | 3,415 | 1,100 | 3,415 |
| 2025-03-19 | 3,375 | 3,405 | 3,375 | 3,390 | 1,700 | 3,390 |
| 2025-03-18 | 3,370 | 3,415 | 3,370 | 3,395 | 5,600 | 3,395 |
| 2025-03-17 | 3,405 | 3,420 | 3,365 | 3,370 | 3,800 | 3,370 |
| 2025-03-14 | 3,420 | 3,430 | 3,375 | 3,375 | 7,400 | 3,375 |
| 2025-03-13 | 3,450 | 3,450 | 3,375 | 3,425 | 3,200 | 3,425 |
| 2025-03-12 | 3,435 | 3,485 | 3,370 | 3,450 | 12,500 | 3,450 |
| 2025-03-11 | 3,350 | 3,435 | 3,325 | 3,415 | 8,200 | 3,415 |
| 2025-03-10 | 3,360 | 3,420 | 3,345 | 3,400 | 3,900 | 3,400 |
| 2025-03-07 | 3,500 | 3,535 | 3,345 | 3,355 | 12,500 | 3,355 |
| 2025-03-06 | 3,510 | 3,540 | 3,495 | 3,525 | 8,100 | 3,525 |
| 2025-03-05 | 3,450 | 3,515 | 3,445 | 3,510 | 7,600 | 3,510 |
| 2025-03-04 | 3,410 | 3,460 | 3,385 | 3,385 | 5,000 | 3,385 |
| 2025-03-03 | 3,330 | 3,410 | 3,255 | 3,410 | 5,700 | 3,410 |
| 2025-02-28 | 3,295 | 3,310 | 3,210 | 3,280 | 5,000 | 3,280 |
| 2025-02-27 | 3,270 | 3,325 | 3,270 | 3,285 | 2,700 | 3,285 |
| 2025-02-26 | 3,375 | 3,375 | 3,250 | 3,275 | 5,900 | 3,275 |
| 2025-02-25 | 3,350 | 3,380 | 3,280 | 3,375 | 7,200 | 3,375 |
| 2025-02-21 | 3,370 | 3,370 | 3,305 | 3,305 | 2,400 | 3,305 |
| 2025-02-20 | 3,415 | 3,415 | 3,310 | 3,310 | 7,100 | 3,310 |
| 2025-02-19 | 3,405 | 3,455 | 3,395 | 3,415 | 3,500 | 3,415 |
| 2025-02-18 | 3,420 | 3,460 | 3,365 | 3,365 | 5,600 | 3,365 |
| 2025-02-17 | 3,465 | 3,465 | 3,400 | 3,405 | 6,000 | 3,405 |
| 2025-02-14 | 3,475 | 3,525 | 3,450 | 3,465 | 4,900 | 3,465 |
| 2025-02-13 | 3,380 | 3,510 | 3,365 | 3,475 | 7,200 | 3,475 |
| 2025-02-12 | 3,530 | 3,530 | 3,360 | 3,390 | 17,800 | 3,390 |
| 2025-02-10 | 3,430 | 3,550 | 3,430 | 3,530 | 8,400 | 3,530 |
| 2025-02-07 | 3,400 | 3,470 | 3,395 | 3,455 | 4,400 | 3,455 |
| 2025-02-06 | 3,445 | 3,470 | 3,395 | 3,430 | 5,300 | 3,430 |
| 2025-02-05 | 3,340 | 3,480 | 3,340 | 3,450 | 8,200 | 3,450 |
| 2025-02-04 | 3,345 | 3,425 | 3,340 | 3,340 | 7,900 | 3,340 |
| 2025-02-03 | 3,455 | 3,470 | 3,385 | 3,390 | 10,800 | 3,390 |
| 2025-01-31 | 3,570 | 3,570 | 3,430 | 3,520 | 4,600 | 3,520 |
| 2025-01-30 | 3,350 | 3,690 | 3,350 | 3,570 | 28,200 | 3,570 |
| 2025-01-29 | 3,405 | 3,430 | 3,380 | 3,395 | 2,600 | 3,395 |
| 2025-01-28 | 3,270 | 3,425 | 3,270 | 3,405 | 7,600 | 3,405 |
| 2025-01-27 | 3,300 | 3,300 | 3,230 | 3,270 | 7,200 | 3,270 |
| 2025-01-24 | 3,265 | 3,305 | 3,255 | 3,275 | 2,200 | 3,275 |
| 2025-01-23 | 3,290 | 3,310 | 3,260 | 3,260 | 5,200 | 3,260 |
| 2025-01-22 | 3,330 | 3,330 | 3,295 | 3,295 | 1,400 | 3,295 |
| 2025-01-21 | 3,325 | 3,340 | 3,300 | 3,330 | 5,300 | 3,330 |
| 2025-01-20 | 3,255 | 3,325 | 3,255 | 3,325 | 4,500 | 3,325 |
| 2025-01-17 | 3,275 | 3,300 | 3,265 | 3,270 | 4,800 | 3,270 |
| 2025-01-16 | 3,310 | 3,335 | 3,270 | 3,295 | 6,500 | 3,295 |
| 2025-01-15 | 3,280 | 3,310 | 3,235 | 3,310 | 11,500 | 3,310 |
| 2025-01-14 | 3,305 | 3,305 | 3,240 | 3,250 | 9,300 | 3,250 |
| 2025-01-10 | 3,375 | 3,380 | 3,290 | 3,325 | 12,200 | 3,325 |
| 2025-01-09 | 3,315 | 3,370 | 3,315 | 3,345 | 10,000 | 3,345 |
| 2025-01-08 | 3,315 | 3,345 | 3,300 | 3,300 | 8,400 | 3,300 |
| 2025-01-07 | 3,305 | 3,345 | 3,300 | 3,315 | 5,900 | 3,315 |
| 2025-01-06 | 3,400 | 3,400 | 3,305 | 3,305 | 12,100 | 3,305 |
分割・併合履歴 ： [2012-03-28]1株→1.2株 [2001-01-26]1株→1.2株 [2000-01-26]1株→1.1株