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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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