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 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 3,570 | 3,610 | 3,565 | 3,575 | 3,600 | 3,575 |
| 2025-07-02 | 3,565 | 3,630 | 3,550 | 3,585 | 6,700 | 3,585 |
| 2025-07-01 | 3,600 | 3,600 | 3,545 | 3,550 | 7,000 | 3,550 |
| 2025-06-30 | 3,670 | 3,690 | 3,605 | 3,605 | 4,200 | 3,605 |
| 2025-06-27 | 3,755 | 3,755 | 3,675 | 3,715 | 6,700 | 3,715 |
| 2025-06-26 | 3,775 | 3,775 | 3,650 | 3,705 | 36,900 | 3,705 |
| 2025-06-25 | 3,600 | 3,760 | 3,595 | 3,740 | 19,300 | 3,740 |
| 2025-06-24 | 3,550 | 3,600 | 3,550 | 3,600 | 3,900 | 3,600 |
| 2025-06-23 | 3,535 | 3,575 | 3,510 | 3,510 | 4,000 | 3,510 |
| 2025-06-20 | 3,555 | 3,560 | 3,500 | 3,525 | 7,400 | 3,525 |
| 2025-06-19 | 3,640 | 3,650 | 3,550 | 3,550 | 19,000 | 3,550 |
| 2025-06-18 | 3,540 | 3,650 | 3,540 | 3,640 | 12,800 | 3,640 |
| 2025-06-17 | 3,520 | 3,610 | 3,510 | 3,530 | 11,400 | 3,530 |
| 2025-06-16 | 3,435 | 3,520 | 3,425 | 3,520 | 5,500 | 3,520 |
| 2025-06-13 | 3,520 | 3,520 | 3,405 | 3,405 | 8,700 | 3,405 |
| 2025-06-12 | 3,505 | 3,505 | 3,465 | 3,480 | 10,300 | 3,480 |
| 2025-06-11 | 3,405 | 3,520 | 3,405 | 3,505 | 6,900 | 3,505 |
| 2025-06-10 | 3,405 | 3,430 | 3,400 | 3,400 | 4,600 | 3,400 |
| 2025-06-09 | 3,465 | 3,465 | 3,400 | 3,410 | 5,300 | 3,410 |
| 2025-06-06 | 3,430 | 3,480 | 3,430 | 3,450 | 3,700 | 3,450 |
| 2025-06-05 | 3,385 | 3,440 | 3,385 | 3,430 | 5,600 | 3,430 |
| 2025-06-04 | 3,380 | 3,425 | 3,380 | 3,400 | 7,200 | 3,400 |
| 2025-06-03 | 3,370 | 3,415 | 3,365 | 3,380 | 7,900 | 3,380 |
| 2025-06-02 | 3,355 | 3,415 | 3,355 | 3,370 | 5,600 | 3,370 |
| 2025-05-30 | 3,320 | 3,420 | 3,315 | 3,385 | 7,000 | 3,385 |
| 2025-05-29 | 3,305 | 3,345 | 3,280 | 3,340 | 5,700 | 3,340 |
| 2025-05-28 | 3,345 | 3,390 | 3,280 | 3,305 | 7,900 | 3,305 |
| 2025-05-27 | 3,300 | 3,340 | 3,300 | 3,310 | 2,100 | 3,310 |
| 2025-05-26 | 3,295 | 3,340 | 3,290 | 3,315 | 3,900 | 3,315 |
| 2025-05-23 | 3,235 | 3,330 | 3,230 | 3,295 | 10,900 | 3,295 |
| 2025-05-22 | 3,215 | 3,250 | 3,205 | 3,210 | 5,400 | 3,210 |
| 2025-05-21 | 3,275 | 3,275 | 3,220 | 3,255 | 6,900 | 3,255 |
| 2025-05-20 | 3,370 | 3,370 | 3,250 | 3,275 | 7,900 | 3,275 |
| 2025-05-19 | 3,285 | 3,350 | 3,280 | 3,330 | 5,700 | 3,330 |
| 2025-05-16 | 3,265 | 3,440 | 3,240 | 3,325 | 10,900 | 3,325 |
| 2025-05-15 | 3,310 | 3,335 | 3,275 | 3,275 | 7,000 | 3,275 |
| 2025-05-14 | 3,400 | 3,400 | 3,260 | 3,310 | 12,000 | 3,310 |
| 2025-05-13 | 3,595 | 3,595 | 3,355 | 3,380 | 13,600 | 3,380 |
| 2025-05-12 | 3,495 | 3,580 | 3,145 | 3,555 | 74,300 | 3,555 |
| 2025-05-09 | 3,295 | 3,470 | 3,295 | 3,470 | 10,900 | 3,470 |
| 2025-05-08 | 3,235 | 3,325 | 3,220 | 3,295 | 9,200 | 3,295 |
| 2025-05-07 | 3,150 | 3,270 | 3,150 | 3,250 | 13,000 | 3,250 |
| 2025-05-02 | 3,190 | 3,230 | 3,150 | 3,165 | 6,200 | 3,165 |
| 2025-05-01 | 3,230 | 3,240 | 3,175 | 3,195 | 9,400 | 3,195 |
| 2025-04-30 | 3,340 | 3,340 | 3,250 | 3,260 | 7,500 | 3,260 |
| 2025-04-28 | 3,215 | 3,405 | 3,200 | 3,405 | 8,000 | 3,405 |
| 2025-04-25 | 3,220 | 3,345 | 3,175 | 3,225 | 11,900 | 3,225 |
| 2025-04-24 | 3,275 | 3,310 | 3,215 | 3,220 | 6,700 | 3,220 |
| 2025-04-23 | 3,355 | 3,355 | 3,275 | 3,275 | 3,800 | 3,275 |
| 2025-04-22 | 3,280 | 3,315 | 3,275 | 3,295 | 3,300 | 3,295 |
| 2025-04-21 | 3,295 | 3,305 | 3,240 | 3,260 | 6,200 | 3,260 |
| 2025-04-18 | 3,165 | 3,315 | 3,160 | 3,310 | 5,900 | 3,310 |
| 2025-04-17 | 3,135 | 3,140 | 3,120 | 3,140 | 1,600 | 3,140 |
| 2025-04-16 | 3,115 | 3,155 | 3,085 | 3,135 | 3,200 | 3,135 |
| 2025-04-15 | 3,170 | 3,195 | 3,130 | 3,130 | 5,400 | 3,130 |
| 2025-04-14 | 3,140 | 3,195 | 3,100 | 3,120 | 8,000 | 3,120 |
| 2025-04-11 | 3,180 | 3,180 | 2,940 | 3,140 | 15,400 | 3,140 |
| 2025-04-10 | 3,045 | 3,200 | 2,995 | 3,200 | 11,400 | 3,200 |
| 2025-04-09 | 2,950 | 2,950 | 2,852 | 2,852 | 9,500 | 2,852 |
| 2025-04-08 | 2,901 | 3,080 | 2,901 | 3,015 | 10,900 | 3,015 |
| 2025-04-07 | 2,833 | 2,912 | 2,800 | 2,841 | 11,200 | 2,841 |
| 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