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
2021/12/30 3,275 3,300 3,085 3,180 232,600
2021/12/29 3,370 3,425 3,240 3,340 181,300
2021/12/28 3,370 3,455 3,285 3,440 163,500
2021/12/27 3,330 3,370 3,220 3,280 166,600
2021/12/24 3,235 3,370 3,230 3,270 257,700
2021/12/23 3,180 3,210 3,085 3,180 257,200
2021/12/22 3,010 3,175 2,950 3,105 332,200
2021/12/21 2,900 3,010 2,879 2,917 371,700
2021/12/20 2,967 3,015 2,820 2,823 245,300
2021/12/17 3,110 3,115 2,880 2,936 511,600
2021/12/16 3,500 3,515 3,225 3,250 253,700
2021/12/15 3,265 3,300 3,180 3,255 196,400
2021/12/14 3,385 3,415 3,190 3,220 225,000
2021/12/13 3,400 3,500 3,315 3,395 201,800
2021/12/10 3,435 3,450 3,320 3,365 174,400
2021/12/09 3,555 3,640 3,460 3,560 180,500
2021/12/08 3,570 3,670 3,480 3,545 281,900
2021/12/07 3,390 3,455 3,300 3,370 221,900
2021/12/06 3,665 3,700 3,285 3,340 482,800
2021/12/03 3,750 3,800 3,600 3,735 189,100
2021/12/02 3,830 3,880 3,585 3,685 305,100
2021/12/01 3,920 3,985 3,760 3,900 241,800
2021/11/30 3,995 4,080 3,920 3,920 612,600
2021/11/29 4,075 4,265 3,945 3,975 308,400
2021/11/26 4,155 4,240 4,015 4,075 184,900
2021/11/25 4,045 4,240 4,045 4,075 175,200
2021/11/24 3,935 4,085 3,860 4,030 220,600
2021/11/22 4,415 4,480 4,030 4,145 289,600
2021/11/19 4,360 4,360 4,155 4,275 216,000
2021/11/18 4,210 4,340 4,165 4,220 324,400
2021/11/17 4,105 4,200 4,045 4,145 347,900
2021/11/16 3,890 4,155 3,865 4,085 439,200
2021/11/15 4,010 4,130 3,760 3,910 867,400
2021/11/12 3,360 3,535 3,340 3,520 283,700
2021/11/11 3,190 3,300 3,140 3,300 120,600
2021/11/10 3,165 3,260 3,110 3,260 108,900
2021/11/09 3,335 3,370 3,170 3,210 194,500
2021/11/08 3,435 3,435 3,200 3,265 321,200
2021/11/05 3,590 3,770 3,550 3,670 327,000
2021/11/04 3,565 3,725 3,445 3,525 522,100
2021/11/02 3,205 3,475 3,175 3,425 362,700
2021/11/01 3,210 3,300 3,160 3,205 421,900
2021/10/29 2,859 3,030 2,852 3,000 270,900
2021/10/28 2,802 2,874 2,802 2,859 58,500
2021/10/27 2,814 2,857 2,795 2,821 33,300
2021/10/26 2,857 2,868 2,813 2,834 72,000
2021/10/25 2,763 2,807 2,740 2,796 54,300
2021/10/22 2,802 2,853 2,757 2,762 42,100
2021/10/21 2,830 2,855 2,719 2,738 69,900
2021/10/20 2,880 2,923 2,820 2,826 66,800
2021/10/19 2,850 2,877 2,802 2,845 86,300
2021/10/18 2,925 2,926 2,840 2,863 74,000
2021/10/15 2,924 2,978 2,871 2,900 140,400
2021/10/14 2,900 2,924 2,850 2,888 101,500
2021/10/13 2,844 2,877 2,803 2,858 81,800
2021/10/12 2,900 2,916 2,829 2,870 104,800
2021/10/11 2,860 2,933 2,821 2,922 134,200
2021/10/08 2,848 2,857 2,765 2,810 89,900
2021/10/07 2,639 2,810 2,638 2,737 146,100
2021/10/06 2,586 2,777 2,586 2,669 164,900
2021/10/05 2,682 2,693 2,475 2,581 161,400
2021/10/04 2,881 2,888 2,746 2,758 154,300
2021/10/01 2,834 2,909 2,821 2,865 130,900
2021/09/30 2,840 2,921 2,789 2,874 251,400
2021/09/29 2,820 2,843 2,761 2,804 245,500
2021/09/28 2,851 2,906 2,800 2,808 254,400
2021/09/27 2,786 2,928 2,720 2,868 218,300
2021/09/24 2,836 2,853 2,778 2,790 119,500
2021/09/22 2,777 2,845 2,770 2,823 95,200
2021/09/21 2,710 2,872 2,637 2,827 259,500
2021/09/17 2,795 2,917 2,770 2,860 181,600
2021/09/16 2,990 3,020 2,776 2,845 291,100
2021/09/15 3,040 3,080 2,918 3,000 345,100
2021/09/14 2,840 2,995 2,781 2,988 373,100
2021/09/13 2,811 2,919 2,791 2,890 336,200
2021/09/10 2,807 2,841 2,707 2,804 211,400
2021/09/09 2,800 2,849 2,764 2,805 235,900
2021/09/08 2,698 2,819 2,684 2,791 368,700
2021/09/07 2,664 2,741 2,632 2,741 271,900
2021/09/06 2,624 2,670 2,572 2,635 188,700
2021/09/03 2,557 2,613 2,553 2,587 94,400
2021/09/02 2,600 2,640 2,536 2,600 169,200
2021/09/01 2,541 2,595 2,480 2,555 161,800
2021/08/31 2,417 2,600 2,380 2,600 331,600
2021/08/30 2,400 2,473 2,354 2,377 130,800
2021/08/27 2,299 2,382 2,230 2,378 132,300
2021/08/26 2,330 2,342 2,282 2,314 136,300
2021/08/25 2,249 2,299 2,200 2,280 140,000
2021/08/24 2,183 2,307 2,116 2,263 278,800
2021/08/23 2,189 2,193 2,131 2,144 166,100
2021/08/20 2,182 2,194 2,118 2,139 195,200
2021/08/19 2,197 2,280 2,088 2,133 271,500
2021/08/18 2,191 2,216 2,166 2,185 120,200
2021/08/17 2,251 2,264 2,120 2,198 210,900
2021/08/16 2,301 2,325 2,050 2,192 712,100
2021/08/13 2,420 2,445 2,305 2,391 340,500
2021/08/12 2,387 2,426 2,353 2,377 124,900
2021/08/11 2,496 2,499 2,342 2,376 138,900
2021/08/10 2,370 2,478 2,360 2,473 182,800
2021/08/06 2,398 2,416 2,285 2,376 90,200
2021/08/05 2,330 2,389 2,285 2,357 197,900
2021/08/04 2,366 2,366 2,268 2,299 253,700
2021/08/03 2,299 2,442 2,283 2,437 323,300
2021/08/02 2,421 2,493 2,230 2,249 465,000
2021/07/30 2,572 2,584 2,428 2,437 241,000
2021/07/29 2,576 2,597 2,521 2,534 169,800
2021/07/28 2,692 2,704 2,571 2,597 214,900
2021/07/27 2,640 2,736 2,632 2,730 282,200
2021/07/26 2,682 2,696 2,628 2,638 112,800
2021/07/21 2,750 2,750 2,683 2,698 167,800
2021/07/20 2,698 2,775 2,600 2,756 403,600
2021/07/19 2,801 2,828 2,598 2,748 541,700
2021/07/16 2,720 2,829 2,697 2,819 399,600
2021/07/15 2,698 2,740 2,664 2,725 277,100
2021/07/14 2,690 2,702 2,642 2,683 232,600
2021/07/13 2,748 2,748 2,684 2,707 243,900
2021/07/12 2,724 2,746 2,656 2,709 300,600
2021/07/09 2,692 2,724 2,518 2,682 1,286,800
2021/07/08 2,705 2,763 2,698 2,742 537,800
2021/07/07 2,725 2,758 2,686 2,699 523,500
2021/07/06 2,799 2,827 2,701 2,747 701,900
2021/07/05 2,837 2,874 2,744 2,767 1,431,500
2021/07/02 2,805 2,837 2,733 2,744 1,536,600
2021/07/01 2,722 2,784 2,640 2,755 3,129,000
2021/06/30 2,720 2,968 2,706 2,822 12,839,400

このページの先頭へ