4719 (株)アルファシステムズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,100 | 3,160 | 3,060 | 3,145 | 9,300 | 3,145 |
| 2024-04-25 | 3,195 | 3,205 | 3,110 | 3,110 | 6,700 | 3,110 |
| 2024-04-24 | 3,200 | 3,210 | 3,175 | 3,195 | 6,100 | 3,195 |
| 2024-04-23 | 3,205 | 3,205 | 3,175 | 3,175 | 1,800 | 3,175 |
| 2024-04-22 | 3,130 | 3,190 | 3,130 | 3,185 | 5,800 | 3,185 |
| 2024-04-19 | 3,185 | 3,235 | 3,075 | 3,130 | 9,200 | 3,130 |
| 2024-04-18 | 3,170 | 3,230 | 3,170 | 3,210 | 5,900 | 3,210 |
| 2024-04-17 | 3,235 | 3,235 | 3,155 | 3,180 | 7,700 | 3,180 |
| 2024-04-16 | 3,230 | 3,245 | 3,185 | 3,235 | 8,500 | 3,235 |
| 2024-04-15 | 3,250 | 3,275 | 3,225 | 3,245 | 5,600 | 3,245 |
| 2024-04-12 | 3,340 | 3,340 | 3,270 | 3,270 | 14,100 | 3,270 |
| 2024-04-11 | 3,220 | 3,280 | 3,215 | 3,270 | 5,600 | 3,270 |
| 2024-04-10 | 3,230 | 3,270 | 3,220 | 3,220 | 4,100 | 3,220 |
| 2024-04-09 | 3,185 | 3,260 | 3,185 | 3,240 | 4,400 | 3,240 |
| 2024-04-08 | 3,215 | 3,240 | 3,180 | 3,210 | 7,100 | 3,210 |
| 2024-04-05 | 3,140 | 3,185 | 3,130 | 3,185 | 4,700 | 3,185 |
| 2024-04-04 | 3,175 | 3,210 | 3,150 | 3,175 | 8,500 | 3,175 |
| 2024-04-03 | 3,140 | 3,190 | 3,110 | 3,170 | 6,100 | 3,170 |
| 2024-04-02 | 3,215 | 3,225 | 3,130 | 3,160 | 8,600 | 3,160 |
| 2024-04-01 | 3,275 | 3,275 | 3,195 | 3,220 | 4,900 | 3,220 |
| 2024-03-29 | 3,245 | 3,285 | 3,165 | 3,275 | 14,800 | 3,275 |
| 2024-03-28 | 3,315 | 3,350 | 3,225 | 3,245 | 8,700 | 3,245 |
| 2024-03-27 | 3,305 | 3,370 | 3,305 | 3,350 | 9,100 | 3,350 |
| 2024-03-26 | 3,245 | 3,310 | 3,245 | 3,290 | 9,200 | 3,290 |
| 2024-03-25 | 3,310 | 3,340 | 3,275 | 3,275 | 6,400 | 3,275 |
| 2024-03-22 | 3,340 | 3,345 | 3,295 | 3,310 | 6,000 | 3,310 |
| 2024-03-21 | 3,345 | 3,390 | 3,345 | 3,360 | 5,400 | 3,360 |
| 2024-03-19 | 3,310 | 3,360 | 3,290 | 3,335 | 6,000 | 3,335 |
| 2024-03-18 | 3,360 | 3,395 | 3,325 | 3,325 | 7,000 | 3,325 |
| 2024-03-15 | 3,265 | 3,380 | 3,230 | 3,380 | 18,000 | 3,380 |
| 2024-03-14 | 3,300 | 3,300 | 3,220 | 3,265 | 10,500 | 3,265 |
| 2024-03-13 | 3,290 | 3,350 | 3,270 | 3,275 | 8,500 | 3,275 |
| 2024-03-12 | 3,285 | 3,315 | 3,220 | 3,295 | 15,500 | 3,295 |
| 2024-03-11 | 3,300 | 3,350 | 3,260 | 3,320 | 12,500 | 3,320 |
| 2024-03-08 | 3,270 | 3,355 | 3,270 | 3,320 | 13,400 | 3,320 |
| 2024-03-07 | 3,375 | 3,390 | 3,270 | 3,270 | 10,300 | 3,270 |
| 2024-03-06 | 3,285 | 3,385 | 3,285 | 3,360 | 8,500 | 3,360 |
| 2024-03-05 | 3,270 | 3,325 | 3,245 | 3,315 | 5,000 | 3,315 |
| 2024-03-04 | 3,310 | 3,330 | 3,235 | 3,280 | 12,700 | 3,280 |
| 2024-03-01 | 3,330 | 3,365 | 3,310 | 3,310 | 7,000 | 3,310 |
| 2024-02-29 | 3,325 | 3,355 | 3,290 | 3,310 | 10,100 | 3,310 |
| 2024-02-28 | 3,445 | 3,485 | 3,320 | 3,355 | 22,300 | 3,355 |
| 2024-02-27 | 3,460 | 3,470 | 3,405 | 3,445 | 17,400 | 3,445 |
| 2024-02-26 | 3,500 | 3,520 | 3,465 | 3,470 | 7,100 | 3,470 |
| 2024-02-22 | 3,535 | 3,535 | 3,435 | 3,495 | 7,700 | 3,495 |
| 2024-02-21 | 3,490 | 3,500 | 3,450 | 3,465 | 4,700 | 3,465 |
| 2024-02-20 | 3,485 | 3,535 | 3,485 | 3,500 | 11,900 | 3,500 |
| 2024-02-19 | 3,450 | 3,490 | 3,430 | 3,475 | 9,000 | 3,475 |
| 2024-02-16 | 3,405 | 3,495 | 3,405 | 3,475 | 17,600 | 3,475 |
| 2024-02-15 | 3,420 | 3,450 | 3,350 | 3,385 | 14,200 | 3,385 |
| 2024-02-14 | 3,490 | 3,490 | 3,410 | 3,450 | 12,200 | 3,450 |
| 2024-02-13 | 3,450 | 3,495 | 3,360 | 3,495 | 37,400 | 3,495 |
| 2024-02-09 | 3,640 | 3,675 | 3,400 | 3,490 | 87,200 | 3,490 |
| 2024-02-08 | 3,125 | 3,140 | 3,050 | 3,080 | 14,300 | 3,080 |
| 2024-02-07 | 3,190 | 3,195 | 3,125 | 3,140 | 5,000 | 3,140 |
| 2024-02-06 | 3,280 | 3,280 | 3,165 | 3,175 | 7,500 | 3,175 |
| 2024-02-05 | 3,160 | 3,250 | 3,160 | 3,245 | 10,900 | 3,245 |
| 2024-02-02 | 3,100 | 3,175 | 3,090 | 3,160 | 14,100 | 3,160 |
| 2024-02-01 | 3,125 | 3,125 | 3,075 | 3,100 | 12,000 | 3,100 |
| 2024-01-31 | 3,155 | 3,155 | 3,095 | 3,115 | 8,600 | 3,115 |
| 2024-01-30 | 3,125 | 3,160 | 3,110 | 3,130 | 10,300 | 3,130 |
| 2024-01-29 | 3,130 | 3,130 | 3,095 | 3,100 | 6,300 | 3,100 |
| 2024-01-26 | 3,110 | 3,160 | 3,105 | 3,105 | 12,300 | 3,105 |
| 2024-01-25 | 3,125 | 3,135 | 3,000 | 3,110 | 22,700 | 3,110 |
| 2024-01-24 | 3,095 | 3,160 | 3,090 | 3,115 | 11,700 | 3,115 |
| 2024-01-23 | 3,070 | 3,105 | 3,050 | 3,080 | 9,900 | 3,080 |
| 2024-01-22 | 2,964 | 3,055 | 2,964 | 3,055 | 10,100 | 3,055 |
| 2024-01-19 | 2,966 | 2,994 | 2,931 | 2,938 | 12,000 | 2,938 |
| 2024-01-18 | 2,975 | 3,000 | 2,966 | 2,966 | 7,300 | 2,966 |
| 2024-01-17 | 2,994 | 3,035 | 2,964 | 2,971 | 12,100 | 2,971 |
| 2024-01-16 | 3,055 | 3,055 | 2,987 | 2,987 | 9,200 | 2,987 |
| 2024-01-15 | 3,085 | 3,105 | 3,060 | 3,060 | 9,600 | 3,060 |
| 2024-01-12 | 3,095 | 3,100 | 3,040 | 3,070 | 15,400 | 3,070 |
| 2024-01-11 | 3,100 | 3,105 | 3,045 | 3,095 | 19,500 | 3,095 |
| 2024-01-10 | 3,025 | 3,160 | 3,010 | 3,065 | 21,800 | 3,065 |
| 2024-01-09 | 3,015 | 3,035 | 2,996 | 3,020 | 6,100 | 3,020 |
| 2024-01-05 | 3,010 | 3,025 | 2,995 | 2,995 | 4,000 | 2,995 |
| 2024-01-04 | 2,992 | 3,025 | 2,916 | 3,010 | 11,600 | 3,010 |
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
