Alpha Systems Inc. 4719
TSE · Japan · Technologiedienstleistungen
¥3.260,00-35,00 (-1,06 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.295,00 | -0,75 % | ¥3.260,00 | ¥3.315,00 | ¥3.255,00 | 13,20K |
| 2026-09-30 | ¥3.320,00 | +2,47 % | ¥3.240,00 | ¥3.370,00 | ¥3.240,00 | 27,40K |
| 2026-09-29 | ¥3.240,00 | -3,57 % | ¥3.265,00 | ¥3.280,00 | ¥3.240,00 | 16,80K |
| 2026-09-28 | ¥3.360,00 | +0,30 % | ¥3.360,00 | ¥3.375,00 | ¥3.345,00 | 27,70K |
| 2026-09-25 | ¥3.350,00 | +1,06 % | ¥3.315,00 | ¥3.370,00 | ¥3.305,00 | 22,20K |
| 2026-09-24 | ¥3.315,00 | +1,22 % | ¥3.280,00 | ¥3.360,00 | ¥3.280,00 | 37,40K |
| 2026-09-18 | ¥3.275,00 | -0,61 % | ¥3.300,00 | ¥3.300,00 | ¥3.260,00 | 11,00K |
| 2026-09-17 | ¥3.295,00 | +0,46 % | ¥3.275,00 | ¥3.310,00 | ¥3.275,00 | 9,60K |
| 2026-09-16 | ¥3.280,00 | 0,00 % | ¥3.280,00 | ¥3.300,00 | ¥3.270,00 | 8,60K |
| 2026-09-15 | ¥3.280,00 | +0,31 % | ¥3.290,00 | ¥3.290,00 | ¥3.270,00 | 7,80K |
| 2026-09-14 | ¥3.270,00 | +1,55 % | ¥3.220,00 | ¥3.280,00 | ¥3.220,00 | 13,10K |
| 2026-09-11 | ¥3.220,00 | -1,98 % | ¥3.255,00 | ¥3.255,00 | ¥3.220,00 | 21,40K |
| 2026-09-10 | ¥3.285,00 | +0,61 % | ¥3.270,00 | ¥3.310,00 | ¥3.250,00 | 10,90K |
| 2026-09-09 | ¥3.265,00 | -1,36 % | ¥3.310,00 | ¥3.320,00 | ¥3.265,00 | 14,10K |
| 2026-09-08 | ¥3.310,00 | -1,34 % | ¥3.355,00 | ¥3.355,00 | ¥3.310,00 | 9,50K |
| 2026-09-07 | ¥3.355,00 | -1,47 % | ¥3.435,00 | ¥3.435,00 | ¥3.355,00 | 13,30K |
| 2026-09-04 | ¥3.405,00 | -0,29 % | ¥3.415,00 | ¥3.420,00 | ¥3.390,00 | 4,90K |
| 2026-09-03 | ¥3.415,00 | +0,44 % | ¥3.400,00 | ¥3.430,00 | ¥3.380,00 | 9,80K |
| 2026-09-02 | ¥3.400,00 | -2,02 % | ¥3.455,00 | ¥3.455,00 | ¥3.395,00 | 11,70K |
| 2026-09-01 | ¥3.470,00 | +0,58 % | ¥3.445,00 | ¥3.495,00 | ¥3.435,00 | 16,80K |
| 2026-08-31 | ¥3.450,00 | +1,32 % | ¥3.405,00 | ¥3.470,00 | ¥3.405,00 | 15,10K |
| 2026-08-28 | ¥3.405,00 | +0,89 % | ¥3.370,00 | ¥3.415,00 | ¥3.370,00 | 10,60K |
| 2026-08-27 | ¥3.375,00 | -0,15 % | ¥3.370,00 | ¥3.400,00 | ¥3.360,00 | 8,40K |
| 2026-08-26 | ¥3.380,00 | +0,15 % | ¥3.365,00 | ¥3.390,00 | ¥3.360,00 | 7,30K |
| 2026-08-25 | ¥3.375,00 | 0,00 % | ¥3.380,00 | ¥3.385,00 | ¥3.355,00 | 8,10K |
| 2026-08-24 | ¥3.375,00 | -1,17 % | ¥3.430,00 | ¥3.465,00 | ¥3.375,00 | 8,70K |
| 2026-08-21 | ¥3.415,00 | +0,15 % | ¥3.390,00 | ¥3.420,00 | ¥3.385,00 | 9,00K |
| 2026-08-20 | ¥3.410,00 | +0,89 % | ¥3.370,00 | ¥3.450,00 | ¥3.360,00 | 10,90K |
| 2026-08-19 | ¥3.380,00 | -2,87 % | ¥3.430,00 | ¥3.450,00 | ¥3.380,00 | 10,20K |
| 2026-08-18 | ¥3.480,00 | +0,43 % | ¥3.435,00 | ¥3.510,00 | ¥3.435,00 | 11,00K |
| 2026-08-17 | ¥3.465,00 | -0,72 % | ¥3.490,00 | ¥3.510,00 | ¥3.450,00 | 12,00K |
| 2026-08-14 | ¥3.490,00 | +0,87 % | ¥3.460,00 | ¥3.505,00 | ¥3.440,00 | 14,80K |
| 2026-08-13 | ¥3.460,00 | +2,06 % | ¥3.400,00 | ¥3.460,00 | ¥3.365,00 | 17,80K |
| 2026-08-12 | ¥3.390,00 | +0,30 % | ¥3.360,00 | ¥3.390,00 | ¥3.350,00 | 15,50K |
| 2026-08-10 | ¥3.380,00 | +1,50 % | ¥3.355,00 | ¥3.380,00 | ¥3.325,00 | 11,30K |
| 2026-08-07 | ¥3.330,00 | +0,15 % | ¥3.285,00 | ¥3.370,00 | ¥3.285,00 | 12,30K |
| 2026-08-06 | ¥3.325,00 | +3,74 % | ¥3.220,00 | ¥3.355,00 | ¥3.215,00 | 21,30K |
| 2026-08-05 | ¥3.205,00 | +0,16 % | ¥3.320,00 | ¥3.320,00 | ¥3.205,00 | 16,70K |
| 2026-08-04 | ¥3.200,00 | -1,69 % | ¥3.255,00 | ¥3.255,00 | ¥3.190,00 | 14,00K |
| 2026-08-03 | ¥3.255,00 | -1,36 % | ¥3.290,00 | ¥3.305,00 | ¥3.205,00 | 16,90K |
| 2026-07-31 | ¥3.300,00 | -2,37 % | ¥3.380,00 | ¥3.380,00 | ¥3.300,00 | 12,90K |
| 2026-07-30 | ¥3.380,00 | -1,46 % | ¥3.430,00 | ¥3.430,00 | ¥3.340,00 | 14,60K |
| 2026-07-29 | ¥3.430,00 | +1,78 % | ¥3.370,00 | ¥3.430,00 | ¥3.335,00 | 14,00K |
| 2026-07-28 | ¥3.370,00 | -0,74 % | ¥3.375,00 | ¥3.420,00 | ¥3.365,00 | 4,90K |
| 2026-07-27 | ¥3.395,00 | +2,26 % | ¥3.350,00 | ¥3.425,00 | ¥3.350,00 | 7,10K |
| 2026-07-24 | ¥3.320,00 | -1,04 % | ¥3.320,00 | ¥3.340,00 | ¥3.310,00 | 6,40K |
| 2026-07-23 | ¥3.355,00 | -0,45 % | ¥3.380,00 | ¥3.380,00 | ¥3.330,00 | 7,20K |
| 2026-07-22 | ¥3.370,00 | +0,45 % | ¥3.355,00 | ¥3.375,00 | ¥3.320,00 | 10,40K |
| 2026-07-21 | ¥3.355,00 | +1,21 % | ¥3.365,00 | ¥3.395,00 | ¥3.335,00 | 6,00K |
| 2026-07-17 | ¥3.315,00 | -0,45 % | ¥3.300,00 | ¥3.390,00 | ¥3.280,00 | 9,30K |
| 2026-07-16 | ¥3.330,00 | -0,45 % | ¥3.345,00 | ¥3.380,00 | ¥3.315,00 | 6,50K |
| 2026-07-15 | ¥3.345,00 | +0,90 % | ¥3.340,00 | ¥3.365,00 | ¥3.300,00 | 10,50K |
| 2026-07-14 | ¥3.315,00 | -0,45 % | ¥3.345,00 | ¥3.375,00 | ¥3.315,00 | 6,30K |
| 2026-07-13 | ¥3.330,00 | -1,48 % | ¥3.380,00 | ¥3.395,00 | ¥3.330,00 | 5,40K |
| 2026-07-10 | ¥3.380,00 | -0,15 % | ¥3.430,00 | ¥3.430,00 | ¥3.360,00 | 12,30K |
| 2026-07-09 | ¥3.385,00 | -0,29 % | ¥3.425,00 | ¥3.425,00 | ¥3.380,00 | 3,10K |
| 2026-07-08 | ¥3.395,00 | +0,15 % | ¥3.365,00 | ¥3.430,00 | ¥3.360,00 | 6,40K |
| 2026-07-07 | ¥3.390,00 | +1,95 % | ¥3.350,00 | ¥3.390,00 | ¥3.345,00 | 2,60K |
| 2026-07-06 | ¥3.325,00 | +0,30 % | ¥3.355,00 | ¥3.415,00 | ¥3.325,00 | 7,00K |
| 2026-07-03 | ¥3.315,00 | -2,50 % | ¥3.350,00 | ¥3.385,00 | ¥3.315,00 | 13,10K |
| 2026-07-02 | ¥3.400,00 | +3,03 % | ¥3.295,00 | ¥3.420,00 | ¥3.270,00 | 11,50K |
| 2026-07-01 | ¥3.300,00 | 0,00 % | ¥3.340,00 | ¥3.340,00 | ¥3.300,00 | 2,40K |
| 2026-06-30 | ¥3.300,00 | -1,35 % | ¥3.355,00 | ¥3.385,00 | ¥3.290,00 | 11,30K |
| 2026-06-29 | ¥3.345,00 | +1,98 % | ¥3.285,00 | ¥3.370,00 | ¥3.285,00 | 12,70K |
| 2026-06-26 | ¥3.280,00 | -3,53 % | ¥3.395,00 | ¥3.395,00 | ¥3.260,00 | 31,50K |
| 2026-06-25 | ¥3.400,00 | +2,87 % | ¥3.350,00 | ¥3.465,00 | ¥3.350,00 | 18,80K |
| 2026-06-24 | ¥3.305,00 | 0,00 % | ¥3.315,00 | ¥3.355,00 | ¥3.285,00 | 10,60K |
| 2026-06-23 | ¥3.305,00 | +1,69 % | ¥3.245,00 | ¥3.310,00 | ¥3.235,00 | 6,40K |
| 2026-06-22 | ¥3.250,00 | -0,76 % | ¥3.280,00 | ¥3.310,00 | ¥3.235,00 | 10,60K |
| 2026-06-19 | ¥3.275,00 | -1,06 % | ¥3.425,00 | ¥3.425,00 | ¥3.270,00 | 30,20K |
| 2026-06-18 | ¥3.310,00 | +3,28 % | ¥3.230,00 | ¥3.330,00 | ¥3.230,00 | 8,90K |
| 2026-06-17 | ¥3.205,00 | +0,47 % | ¥3.175,00 | ¥3.240,00 | ¥3.165,00 | 7,30K |
| 2026-06-16 | ¥3.190,00 | +1,27 % | ¥3.150,00 | ¥3.190,00 | ¥3.130,00 | 6,10K |
| 2026-06-15 | ¥3.150,00 | +0,80 % | ¥3.175,00 | ¥3.190,00 | ¥3.150,00 | 9,10K |
| 2026-06-12 | ¥3.125,00 | -1,57 % | ¥3.175,00 | ¥3.175,00 | ¥3.055,00 | 28,40K |
| 2026-06-11 | ¥3.175,00 | +0,47 % | ¥3.165,00 | ¥3.185,00 | ¥3.125,00 | 8,20K |
| 2026-06-10 | ¥3.160,00 | -0,47 % | ¥3.175,00 | ¥3.225,00 | ¥3.160,00 | 9,60K |
| 2026-06-09 | ¥3.175,00 | +0,32 % | ¥3.170,00 | ¥3.215,00 | ¥3.160,00 | 7,10K |
| 2026-06-08 | ¥3.165,00 | -2,91 % | ¥3.260,00 | ¥3.260,00 | ¥3.165,00 | 10,50K |
| 2026-06-05 | ¥3.260,00 | +2,03 % | ¥3.220,00 | ¥3.300,00 | ¥3.220,00 | 6,50K |
| 2026-06-04 | ¥3.195,00 | +0,31 % | ¥3.155,00 | ¥3.210,00 | ¥3.150,00 | 3,80K |
| 2026-06-03 | ¥3.185,00 | +0,95 % | ¥3.155,00 | ¥3.220,00 | ¥3.110,00 | 12,70K |
| 2026-06-02 | ¥3.155,00 | -2,17 % | ¥3.200,00 | ¥3.200,00 | ¥3.130,00 | 11,00K |
| 2026-06-01 | ¥3.225,00 | -0,77 % | ¥3.250,00 | ¥3.265,00 | ¥3.220,00 | 7,30K |
| 2026-05-29 | ¥3.250,00 | +0,62 % | ¥3.235,00 | ¥3.290,00 | ¥3.235,00 | 3,90K |
| 2026-05-28 | ¥3.230,00 | -0,62 % | ¥3.215,00 | ¥3.245,00 | ¥3.205,00 | 6,60K |
| 2026-05-27 | ¥3.250,00 | +0,93 % | ¥3.220,00 | ¥3.250,00 | ¥3.215,00 | 6,70K |
| 2026-05-26 | ¥3.220,00 | -1,08 % | ¥3.280,00 | ¥3.295,00 | ¥3.220,00 | 9,10K |
| 2026-05-25 | ¥3.255,00 | +0,15 % | ¥3.305,00 | ¥3.305,00 | ¥3.215,00 | 7,70K |
| 2026-05-22 | ¥3.250,00 | -0,91 % | ¥3.295,00 | ¥3.320,00 | ¥3.250,00 | 6,50K |