KabuInsight

アルファシステムズ

4719
プライム/情報･通信業/ALPHA SYSTEMS INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,510.03,540.03,490.03,490.0-80.0-2.24%14,900
2026-03-123,630.03,630.03,535.03,570.0-90.0-2.46%18,200
2026-03-113,650.03,680.03,590.03,660.0+75.0+2.09%9,300
2026-03-103,655.03,655.03,580.03,585.0-5.0-0.14%10,200
2026-03-093,535.03,620.03,480.03,590.0-35.0-0.97%18,900
2026-03-063,620.03,690.03,615.03,625.0-15.0-0.41%6,100
2026-03-053,700.03,700.03,630.03,640.0+65.0+1.82%10,600
2026-03-043,600.03,630.03,550.03,575.0-35.0-0.97%18,100
2026-03-033,680.03,680.03,610.03,610.0-105.0-2.83%12,900
2026-03-023,650.03,735.03,640.03,715.0+5.0+0.13%7,600
2026-02-273,640.03,735.03,640.03,710.0+40.0+1.09%8,700
2026-02-263,625.03,695.03,615.03,670.0+30.0+0.82%9,000
2026-02-253,625.03,660.03,620.03,640.0+20.0+0.55%8,300
2026-02-243,665.03,675.03,600.03,620.0-40.0-1.09%9,900
2026-02-203,690.03,690.03,625.03,660.0-45.0-1.21%8,900
2026-02-193,700.03,745.03,680.03,705.0+5.0+0.14%9,700
2026-02-183,795.03,795.03,700.03,700.0-40.0-1.07%7,400
2026-02-173,750.03,755.03,700.03,740.0+10.0+0.27%8,700
2026-02-163,760.03,785.03,700.03,730.0-85.0-2.23%12,000
2026-02-133,885.03,890.03,790.03,815.0-20.0-0.52%9,100
2026-02-123,940.03,940.03,835.03,835.0-45.0-1.16%15,200
2026-02-103,725.03,880.03,725.03,880.0+125.0+3.33%14,300
2026-02-093,825.03,825.03,740.03,755.0+70.0+1.90%9,700
2026-02-063,775.03,775.03,640.03,685.0-70.0-1.86%21,800
2026-02-053,745.03,790.03,745.03,755.0+30.0+0.81%8,600
2026-02-043,765.03,795.03,720.03,725.0-40.0-1.06%8,900
2026-02-033,780.03,785.03,745.03,765.0+20.0+0.53%8,800
2026-02-023,790.03,790.03,745.03,745.0-40.0-1.06%7,500
2026-01-303,750.03,785.03,725.03,785.0+60.0+1.61%9,300
2026-01-293,720.03,790.03,715.03,725.0+15.0+0.40%14,200
2026-01-283,855.03,855.03,710.03,710.0-145.0-3.76%25,000
2026-01-273,855.03,875.03,815.03,855.00.00.00%9,400
2026-01-263,940.03,940.03,850.03,855.0-85.0-2.16%13,200
2026-01-233,995.04,000.03,935.03,940.0-25.0-0.63%8,300
2026-01-223,985.04,020.03,955.03,965.0+5.0+0.13%6,800
2026-01-214,005.04,005.03,925.03,960.0-55.0-1.37%10,000
2026-01-204,105.04,105.04,015.04,015.0-95.0-2.31%7,000
2026-01-194,140.04,140.04,110.04,110.0-35.0-0.84%2,600
2026-01-164,110.04,145.04,105.04,145.0+25.0+0.61%4,500
2026-01-154,070.04,145.04,040.04,120.0+50.0+1.23%10,200
2026-01-144,050.04,095.04,050.04,070.0+20.0+0.49%5,100
2026-01-134,085.04,095.04,045.04,050.0-35.0-0.86%9,500
2026-01-094,095.04,095.04,045.04,085.0-5.0-0.12%9,500
2026-01-084,085.04,130.04,055.04,090.0+5.0+0.12%8,200
2026-01-074,110.04,155.04,070.04,085.0-30.0-0.73%8,000
2026-01-064,050.04,130.04,050.04,115.0+100.0+2.49%5,400
2026-01-054,075.04,140.04,015.04,015.0-25.0-0.62%8,700
2025-12-304,125.04,145.04,040.04,040.0-85.0-2.06%3,900
2025-12-294,155.04,155.04,100.04,125.0-35.0-0.84%6,900
2025-12-264,210.04,240.04,120.04,160.0+20.0+0.48%30,100
2025-12-254,000.04,150.03,995.04,140.0+180.0+4.55%15,000
2025-12-244,030.04,030.03,960.03,960.0-70.0-1.74%5,500
2025-12-234,040.04,050.03,985.04,030.0+20.0+0.50%8,000
2025-12-224,090.04,090.04,010.04,010.0-30.0-0.74%5,900
2025-12-194,120.04,150.04,040.04,040.0-45.0-1.10%21,000
2025-12-184,015.04,095.03,995.04,085.0+70.0+1.74%10,300
2025-12-174,020.04,045.03,990.04,015.0-5.0-0.12%7,700
2025-12-164,070.04,070.04,010.04,020.0-50.0-1.23%7,400
2025-12-153,975.04,070.03,975.04,070.0+70.0+1.75%6,500
2025-12-123,995.04,025.03,960.04,000.0+50.0+1.27%12,800
2025-12-114,020.04,020.03,950.03,950.0-35.0-0.88%9,700
2025-12-104,045.04,050.03,985.03,985.0-25.0-0.62%5,200
2025-12-094,045.04,045.03,985.04,010.0+5.0+0.12%8,100
2025-12-084,070.04,070.04,000.04,005.0+5.0+0.13%8,000
2025-12-054,035.04,035.04,000.04,000.0-45.0-1.11%4,400
2025-12-044,040.04,060.04,020.04,045.0+5.0+0.12%7,700
2025-12-034,105.04,105.04,040.04,040.0-65.0-1.58%6,800
2025-12-024,100.04,135.04,070.04,105.0+5.0+0.12%6,800
2025-12-014,185.04,185.04,070.04,100.0-55.0-1.32%4,300
2025-11-284,200.04,200.04,155.04,155.0-5.0-0.12%3,700
2025-11-274,165.04,225.04,115.04,160.0-5.0-0.12%6,400
2025-11-264,165.04,230.04,165.04,165.0+45.0+1.09%9,400
2025-11-254,140.04,145.04,110.04,120.0-45.0-1.08%14,100
2025-11-214,080.04,165.04,070.04,165.0+55.0+1.34%17,600
2025-11-204,090.04,140.04,060.04,110.0+70.0+1.73%10,200
2025-11-194,100.04,100.04,010.04,040.0-20.0-0.49%7,700
2025-11-184,120.04,120.04,035.04,060.0-40.0-0.98%7,500
2025-11-174,075.04,140.04,065.04,100.0+115.0+2.89%19,200
2025-11-144,020.04,020.03,955.03,985.0-40.0-0.99%12,200
2025-11-134,020.04,055.04,000.04,025.0+40.0+1.00%5,800
2025-11-124,020.04,035.03,965.03,985.0-80.0-1.97%13,600
2025-11-114,060.04,070.03,975.04,065.0-30.0-0.73%15,300
2025-11-104,210.04,210.04,015.04,095.0+460.0+12.65%79,300
2025-11-073,710.03,725.03,635.03,635.0-75.0-2.02%7,200
2025-11-063,685.03,745.03,680.03,710.0+50.0+1.37%8,600
2025-11-053,675.03,675.03,600.03,660.0-10.0-0.27%5,900
2025-11-043,630.03,730.03,615.03,670.0+55.0+1.52%12,600
2025-10-313,630.03,690.03,605.03,615.0-20.0-0.55%8,700
2025-10-303,685.03,685.03,630.03,635.0-50.0-1.36%11,300
2025-10-293,755.03,755.03,670.03,685.0-90.0-2.38%4,200
2025-10-283,835.03,835.03,720.03,775.0-75.0-1.95%6,600
2025-10-273,770.03,885.03,765.03,850.0+120.0+3.22%8,600
2025-10-243,730.03,770.03,715.03,730.0-10.0-0.27%5,700
2025-10-233,735.03,795.03,735.03,740.0-30.0-0.80%3,300
2025-10-223,800.03,825.03,740.03,770.0+25.0+0.67%6,200
2025-10-213,750.03,810.03,745.03,745.0+15.0+0.40%4,400
2025-10-203,710.03,760.03,710.03,730.0+70.0+1.91%4,200
2025-10-173,655.03,695.03,630.03,660.0+25.0+0.69%5,100
2025-10-163,680.03,690.03,635.03,635.0-45.0-1.22%3,400
2025-10-153,625.03,700.03,610.03,680.0+100.0+2.79%6,600
2025-10-143,590.03,600.03,550.03,580.0-35.0-0.97%9,300
2025-10-103,710.03,710.03,600.03,615.0-120.0-3.21%15,900
2025-10-093,725.03,740.03,680.03,735.0+15.0+0.40%14,600
2025-10-083,750.03,825.03,705.03,720.0-60.0-1.59%8,600
2025-10-073,840.03,850.03,770.03,780.0-85.0-2.20%7,700
2025-10-063,840.03,900.03,770.03,865.0+140.0+3.76%11,600
2025-10-033,690.03,745.03,690.03,725.0+25.0+0.68%3,900
2025-10-023,775.03,775.03,700.03,700.0-40.0-1.07%7,400
2025-10-013,785.03,785.03,725.03,740.0-40.0-1.06%9,500
2025-09-303,820.03,840.03,775.03,780.0-35.0-0.92%6,500
2025-09-293,870.03,870.03,790.03,815.0-95.0-2.43%8,000
2025-09-263,855.03,925.03,855.03,910.0+25.0+0.64%14,300
2025-09-253,840.03,895.03,840.03,885.0+45.0+1.17%6,800
2025-09-243,895.03,895.03,810.03,840.0-35.0-0.90%7,100
2025-09-223,925.03,965.03,875.03,875.0-100.0-2.52%10,900
2025-09-193,880.03,975.03,790.03,975.0+100.0+2.58%26,200
2025-09-183,720.03,890.03,685.03,875.0+155.0+4.17%19,400
2025-09-173,810.03,810.03,715.03,720.0-90.0-2.36%5,600
2025-09-163,765.03,810.03,760.03,810.0+45.0+1.20%3,700
2025-09-123,840.03,840.03,755.03,765.0——13,700

直近120営業日分を表示