日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

プラスアルファ・コンサルティング(4071)の株価時系列情報

プラスアルファ・コンサルティング(4071)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/01/30 2,230 2,242 2,207 2,213 178,500
2026/01/29 2,248 2,248 2,199 2,223 170,900
2026/01/28 2,313 2,315 2,264 2,264 143,300
2026/01/27 2,360 2,360 2,314 2,331 159,000
2026/01/26 2,375 2,380 2,335 2,350 141,600
2026/01/23 2,355 2,382 2,334 2,350 174,700
2026/01/22 2,323 2,349 2,308 2,336 190,400
2026/01/21 2,357 2,361 2,311 2,330 125,300
2026/01/20 2,366 2,418 2,340 2,384 129,900
2026/01/19 2,426 2,430 2,391 2,399 113,300
2026/01/16 2,393 2,420 2,382 2,410 111,200
2026/01/15 2,375 2,414 2,375 2,393 132,000
2026/01/14 2,360 2,372 2,344 2,361 144,600
2026/01/13 2,427 2,427 2,358 2,381 149,500
2026/01/09 2,381 2,439 2,380 2,439 129,500
2026/01/08 2,363 2,387 2,344 2,373 132,500
2026/01/07 2,340 2,382 2,334 2,363 129,900
2026/01/06 2,350 2,386 2,347 2,370 109,400
2026/01/05 2,389 2,404 2,301 2,332 189,800
2025/12/30 2,440 2,465 2,401 2,412 90,800
2025/12/29 2,445 2,463 2,427 2,460 116,000
2025/12/26 2,420 2,441 2,407 2,437 173,100
2025/12/25 2,416 2,453 2,412 2,438 68,300
2025/12/24 2,419 2,448 2,409 2,412 79,700
2025/12/23 2,390 2,434 2,387 2,430 127,800
2025/12/22 2,445 2,453 2,352 2,393 164,400
2025/12/19 2,448 2,464 2,432 2,449 284,500
2025/12/18 2,420 2,455 2,403 2,452 121,000
2025/12/17 2,408 2,430 2,375 2,408 164,500
2025/12/16 2,382 2,429 2,362 2,406 268,700
2025/12/15 2,294 2,336 2,284 2,332 89,400
2025/12/12 2,296 2,322 2,267 2,280 145,300
2025/12/11 2,339 2,356 2,281 2,300 128,400
2025/12/10 2,333 2,345 2,304 2,330 187,100
2025/12/09 2,392 2,394 2,317 2,317 148,500
2025/12/08 2,346 2,420 2,331 2,419 153,400
2025/12/05 2,332 2,363 2,316 2,348 99,000
2025/12/04 2,303 2,345 2,290 2,329 181,200
2025/12/03 2,321 2,345 2,309 2,314 197,000
2025/12/02 2,355 2,367 2,321 2,321 145,500
2025/12/01 2,360 2,377 2,347 2,367 174,400
2025/11/28 2,425 2,440 2,360 2,360 126,200
2025/11/27 2,356 2,397 2,355 2,385 127,300
2025/11/26 2,318 2,362 2,305 2,362 105,100
2025/11/25 2,341 2,344 2,279 2,304 178,600
2025/11/21 2,195 2,327 2,195 2,324 186,200
2025/11/20 2,251 2,265 2,219 2,223 204,900
2025/11/19 2,214 2,255 2,188 2,226 260,900
2025/11/18 2,242 2,249 2,174 2,223 402,000
2025/11/17 2,235 2,286 2,163 2,264 564,900
2025/11/14 2,400 2,430 2,371 2,393 291,200
2025/11/13 2,437 2,470 2,417 2,435 191,100
2025/11/12 2,428 2,473 2,418 2,437 182,700
2025/11/11 2,430 2,442 2,404 2,413 93,800
2025/11/10 2,403 2,425 2,400 2,418 102,500
2025/11/07 2,350 2,400 2,337 2,400 160,800
2025/11/06 2,365 2,397 2,350 2,368 186,800
2025/11/05 2,351 2,362 2,284 2,353 199,100
2025/11/04 2,319 2,376 2,294 2,351 228,900
2025/10/31 2,358 2,390 2,341 2,369 168,000
2025/10/30 2,350 2,402 2,319 2,332 163,600
2025/10/29 2,380 2,393 2,340 2,361 333,000
2025/10/28 2,445 2,445 2,351 2,351 128,100
2025/10/27 2,422 2,458 2,419 2,440 117,300
2025/10/24 2,403 2,405 2,384 2,394 108,300
2025/10/23 2,426 2,438 2,405 2,406 70,900
2025/10/22 2,409 2,437 2,405 2,430 100,200
2025/10/21 2,400 2,408 2,377 2,399 127,000
2025/10/20 2,371 2,400 2,351 2,391 107,600
2025/10/17 2,338 2,363 2,305 2,336 142,500
2025/10/16 2,374 2,389 2,337 2,348 178,100
2025/10/15 2,364 2,380 2,347 2,371 121,100
2025/10/14 2,376 2,409 2,325 2,348 148,300
2025/10/10 2,390 2,429 2,378 2,421 95,500
2025/10/09 2,431 2,457 2,399 2,408 115,200
2025/10/08 2,447 2,471 2,436 2,437 74,700
2025/10/07 2,450 2,481 2,443 2,457 142,300
2025/10/06 2,471 2,484 2,453 2,470 111,900
2025/10/03 2,404 2,441 2,399 2,428 105,100
2025/10/02 2,439 2,463 2,370 2,374 162,200
2025/10/01 2,455 2,468 2,423 2,432 145,300
2025/09/30 2,452 2,501 2,445 2,496 182,000
2025/09/29 2,473 2,494 2,451 2,470 177,600
2025/09/26 2,454 2,505 2,449 2,484 137,700
2025/09/25 2,467 2,468 2,430 2,460 199,700
2025/09/24 2,450 2,453 2,390 2,453 253,900
2025/09/22 2,495 2,508 2,480 2,500 132,600
2025/09/19 2,447 2,482 2,444 2,473 351,600
2025/09/18 2,460 2,480 2,432 2,442 188,700
2025/09/17 2,420 2,461 2,415 2,447 254,400
2025/09/16 2,455 2,466 2,424 2,449 214,300
2025/09/12 2,470 2,497 2,446 2,450 228,100
2025/09/11 2,472 2,502 2,459 2,500 221,100
2025/09/10 2,472 2,482 2,440 2,446 143,000
2025/09/09 2,469 2,485 2,425 2,449 246,300
2025/09/08 2,470 2,495 2,445 2,452 175,000
2025/09/05 2,440 2,490 2,421 2,482 217,500
2025/09/04 2,416 2,463 2,416 2,456 219,200
2025/09/03 2,377 2,427 2,374 2,396 261,200
2025/09/02 2,465 2,474 2,349 2,364 204,600
2025/09/01 2,456 2,492 2,425 2,465 208,500
2025/08/29 2,405 2,464 2,405 2,456 180,200
2025/08/28 2,420 2,433 2,388 2,404 228,700
2025/08/27 2,469 2,476 2,427 2,430 233,800
2025/08/26 2,485 2,494 2,454 2,471 167,000
2025/08/25 2,475 2,496 2,468 2,477 222,500
2025/08/22 2,466 2,488 2,442 2,460 196,800
2025/08/21 2,445 2,447 2,421 2,442 133,100
2025/08/20 2,441 2,465 2,413 2,449 322,100
2025/08/19 2,451 2,498 2,440 2,491 432,100
2025/08/18 2,408 2,510 2,373 2,510 512,600
2025/08/15 2,471 2,495 2,437 2,458 380,500
2025/08/14 2,600 2,612 2,476 2,487 1,078,100
2025/08/13 2,358 2,394 2,314 2,342 301,300
2025/08/12 2,412 2,412 2,347 2,359 248,700
2025/08/08 2,357 2,371 2,335 2,345 162,700
2025/08/07 2,333 2,380 2,323 2,371 168,100
2025/08/06 2,344 2,348 2,301 2,320 195,200
2025/08/05 2,333 2,349 2,318 2,344 178,100
2025/08/04 2,302 2,356 2,301 2,329 209,900
2025/08/01 2,310 2,333 2,302 2,312 162,500
2025/07/31 2,297 2,323 2,286 2,305 214,900
2025/07/30 2,253 2,277 2,246 2,276 128,000
2025/07/29 2,260 2,280 2,238 2,253 177,200
2025/07/28 2,270 2,315 2,243 2,249 238,100
2025/07/25 2,228 2,270 2,228 2,268 351,400
2025/07/24 2,195 2,220 2,176 2,220 246,200
2025/07/23 2,229 2,245 2,175 2,201 186,700
2025/07/22 2,234 2,243 2,187 2,197 167,000
2025/07/18 2,277 2,283 2,200 2,212 172,600
2025/07/17 2,201 2,260 2,196 2,232 194,400
2025/07/16 2,180 2,229 2,167 2,202 210,000
2025/07/15 2,190 2,202 2,174 2,180 194,500
2025/07/14 2,170 2,190 2,150 2,187 221,500
2025/07/11 2,231 2,232 2,185 2,196 211,100
2025/07/10 2,249 2,267 2,193 2,212 211,000
2025/07/09 2,264 2,280 2,200 2,229 213,800
2025/07/08 2,256 2,284 2,236 2,260 202,700
2025/07/07 2,188 2,220 2,188 2,210 115,300
2025/07/04 2,164 2,186 2,160 2,170 127,500
2025/07/03 2,150 2,175 2,129 2,159 232,600
2025/07/02 2,171 2,178 2,127 2,138 275,200
2025/07/01 2,230 2,245 2,162 2,181 192,800
2025/06/30 2,172 2,270 2,169 2,245 327,300
2025/06/27 2,200 2,204 2,160 2,168 289,600
2025/06/26 2,236 2,239 2,180 2,200 298,300
2025/06/25 2,223 2,232 2,199 2,216 280,000
2025/06/24 2,224 2,297 2,224 2,225 374,300
2025/06/23 2,170 2,205 2,123 2,205 331,600
2025/06/20 2,192 2,203 2,164 2,174 467,100
2025/06/19 2,173 2,220 2,173 2,190 229,800
2025/06/18 2,165 2,214 2,148 2,178 391,000
2025/06/17 2,169 2,182 2,136 2,175 299,000
2025/06/16 2,162 2,180 2,100 2,146 432,900
2025/06/13 2,214 2,214 2,128 2,165 337,800
2025/06/12 2,179 2,216 2,155 2,189 289,600
2025/06/11 2,151 2,183 2,128 2,160 168,200
2025/06/10 2,123 2,149 2,115 2,140 173,900
2025/06/09 2,123 2,131 2,092 2,113 282,100
2025/06/06 2,204 2,219 2,103 2,119 326,300
2025/06/05 2,132 2,153 2,090 2,104 317,200
2025/06/04 2,095 2,125 2,071 2,082 277,000
2025/06/03 2,086 2,134 2,073 2,109 209,800
2025/06/02 2,055 2,095 2,052 2,083 235,400
2025/05/30 2,083 2,105 2,060 2,071 310,700
2025/05/29 2,081 2,091 2,038 2,051 216,900
2025/05/28 2,059 2,078 2,038 2,054 337,700
2025/05/27 2,068 2,087 2,019 2,054 399,700
2025/05/26 1,875 2,004 1,875 1,996 540,600
2025/05/23 1,859 1,899 1,850 1,875 215,900
2025/05/22 1,820 1,899 1,805 1,863 293,900
2025/05/21 1,862 1,882 1,798 1,805 431,000
2025/05/20 1,826 1,859 1,810 1,822 349,200
2025/05/19 1,899 1,918 1,848 1,854 594,000
2025/05/16 1,820 1,980 1,780 1,908 2,000,000
2025/05/15 1,586 1,615 1,561 1,596 420,400
2025/05/14 1,625 1,640 1,592 1,615 285,100
2025/05/13 1,675 1,693 1,609 1,622 403,000
2025/05/12 1,670 1,679 1,619 1,647 431,400
2025/05/09 1,636 1,682 1,633 1,660 393,600
2025/05/08 1,645 1,664 1,643 1,659 274,800
2025/05/07 1,680 1,693 1,653 1,660 276,200
2025/05/02 1,710 1,714 1,639 1,669 439,200
2025/05/01 1,678 1,724 1,672 1,702 435,300
2025/04/30 1,700 1,704 1,665 1,666 266,500
2025/04/28 1,698 1,724 1,675 1,680 360,300
2025/04/25 1,702 1,722 1,680 1,709 400,600
2025/04/24 1,663 1,690 1,663 1,665 282,600
2025/04/23 1,639 1,678 1,634 1,647 498,800
2025/04/22 1,586 1,591 1,553 1,584 217,600
2025/04/21 1,536 1,602 1,536 1,590 221,900
2025/04/18 1,524 1,555 1,511 1,552 277,700
2025/04/17 1,519 1,527 1,493 1,522 193,000
2025/04/16 1,523 1,536 1,494 1,514 286,900
2025/04/15 1,500 1,522 1,497 1,519 368,500
2025/04/14 1,462 1,521 1,462 1,500 567,000
2025/04/11 1,354 1,465 1,337 1,462 536,600
2025/04/10 1,389 1,389 1,337 1,380 470,000
2025/04/09 1,271 1,278 1,237 1,269 388,300
2025/04/08 1,228 1,323 1,228 1,288 532,700

このページの先頭へ