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
2022/12/30 2,672 2,781 2,669 2,720 104,800
2022/12/29 2,595 2,679 2,581 2,672 106,300
2022/12/28 2,675 2,695 2,615 2,645 98,600
2022/12/27 2,738 2,772 2,698 2,714 78,700
2022/12/26 2,707 2,731 2,672 2,723 43,400
2022/12/23 2,710 2,744 2,660 2,715 65,700
2022/12/22 2,799 2,833 2,700 2,746 130,100
2022/12/21 2,702 2,784 2,650 2,720 141,100
2022/12/20 2,911 2,944 2,683 2,751 212,900
2022/12/19 2,944 3,040 2,914 2,947 166,900
2022/12/16 2,901 2,975 2,870 2,914 140,700
2022/12/15 2,885 2,967 2,860 2,957 114,500
2022/12/14 2,847 2,913 2,811 2,901 112,700
2022/12/13 2,826 2,880 2,791 2,801 79,100
2022/12/12 2,737 2,874 2,711 2,832 89,700
2022/12/09 2,800 2,818 2,753 2,787 99,900
2022/12/08 2,759 2,786 2,666 2,731 141,000
2022/12/07 2,746 2,775 2,699 2,711 152,500
2022/12/06 2,880 2,904 2,721 2,755 271,300
2022/12/05 2,945 2,999 2,877 2,930 158,000
2022/12/02 3,050 3,070 3,000 3,015 138,300
2022/12/01 3,050 3,160 3,010 3,050 259,700
2022/11/30 2,953 3,015 2,895 2,946 230,900
2022/11/29 2,964 3,045 2,944 2,973 217,400
2022/11/28 2,918 3,060 2,893 2,996 438,100
2022/11/25 2,704 2,850 2,648 2,835 281,000
2022/11/24 2,635 2,760 2,628 2,758 298,300
2022/11/22 2,654 2,663 2,558 2,582 276,500
2022/11/21 2,750 2,814 2,690 2,704 130,900
2022/11/18 2,720 2,815 2,695 2,740 251,700
2022/11/17 2,744 2,766 2,670 2,720 228,200
2022/11/16 2,844 2,900 2,738 2,790 588,400
2022/11/15 2,800 3,000 2,796 2,845 1,174,700
2022/11/14 2,463 2,564 2,446 2,523 506,000
2022/11/11 2,391 2,483 2,380 2,483 407,900
2022/11/10 2,280 2,297 2,263 2,264 39,900
2022/11/09 2,372 2,393 2,306 2,321 41,000
2022/11/08 2,311 2,379 2,308 2,349 51,700
2022/11/07 2,320 2,320 2,247 2,282 78,900
2022/11/04 2,270 2,297 2,252 2,291 73,300
2022/11/02 2,342 2,378 2,304 2,320 73,400
2022/11/01 2,365 2,379 2,327 2,357 50,600
2022/10/31 2,399 2,399 2,300 2,365 47,100
2022/10/28 2,330 2,398 2,321 2,360 42,400
2022/10/27 2,421 2,421 2,359 2,361 50,000
2022/10/26 2,410 2,450 2,394 2,429 129,000
2022/10/25 2,380 2,419 2,368 2,394 66,400
2022/10/24 2,399 2,430 2,376 2,388 57,900
2022/10/21 2,360 2,390 2,335 2,377 104,000
2022/10/20 2,390 2,435 2,367 2,390 183,400
2022/10/19 2,301 2,376 2,301 2,362 67,400
2022/10/18 2,300 2,349 2,270 2,301 56,700
2022/10/17 2,221 2,271 2,193 2,250 84,400
2022/10/14 2,315 2,354 2,241 2,265 86,000
2022/10/13 2,359 2,359 2,279 2,302 49,700
2022/10/12 2,321 2,354 2,285 2,341 60,800
2022/10/11 2,321 2,394 2,314 2,363 47,100
2022/10/07 2,394 2,446 2,371 2,371 72,800
2022/10/06 2,398 2,446 2,351 2,444 196,100
2022/10/05 2,416 2,440 2,372 2,392 160,800
2022/10/04 2,388 2,421 2,362 2,392 159,300
2022/10/03 2,278 2,348 2,203 2,323 130,600
2022/09/30 2,210 2,285 2,191 2,278 100,000
2022/09/29 2,255 2,318 2,227 2,231 111,800
2022/09/28 2,299 2,301 2,149 2,210 104,500
2022/09/27 2,298 2,305 2,209 2,252 75,300
2022/09/26 2,250 2,318 2,231 2,285 93,400
2022/09/22 2,250 2,345 2,250 2,317 81,800
2022/09/21 2,380 2,380 2,261 2,292 114,300
2022/09/20 2,300 2,437 2,300 2,385 139,000
2022/09/16 2,322 2,345 2,251 2,293 45,000
2022/09/15 2,312 2,349 2,286 2,311 77,400
2022/09/14 2,239 2,269 2,222 2,262 105,600
2022/09/13 2,363 2,410 2,333 2,339 55,000
2022/09/12 2,372 2,420 2,326 2,354 51,500
2022/09/09 2,404 2,430 2,364 2,372 132,900
2022/09/08 2,389 2,417 2,354 2,354 121,000
2022/09/07 2,389 2,410 2,281 2,300 146,500
2022/09/06 2,243 2,393 2,242 2,345 261,700
2022/09/05 2,123 2,248 2,123 2,218 198,600
2022/09/02 2,185 2,209 2,092 2,118 244,000
2022/09/01 2,207 2,232 2,186 2,186 138,200
2022/08/31 2,221 2,273 2,214 2,252 140,800
2022/08/30 2,241 2,254 2,208 2,232 230,200
2022/08/29 2,239 2,310 2,198 2,276 349,900
2022/08/26 2,378 2,440 2,368 2,389 539,600
2022/08/25 2,493 2,568 2,460 2,478 186,500
2022/08/24 2,462 2,541 2,448 2,488 161,300
2022/08/23 2,354 2,484 2,330 2,457 371,300
2022/08/22 2,413 2,490 2,380 2,380 758,100
2022/08/19 2,660 2,731 2,656 2,663 116,800
2022/08/18 2,703 2,757 2,630 2,632 143,800
2022/08/17 2,596 2,737 2,552 2,715 154,400
2022/08/16 2,495 2,645 2,465 2,596 141,300
2022/08/15 2,560 2,601 2,324 2,484 260,100
2022/08/12 2,516 2,629 2,510 2,588 119,300
2022/08/10 2,534 2,554 2,454 2,516 65,700
2022/08/09 2,551 2,600 2,495 2,584 65,700
2022/08/08 2,541 2,600 2,481 2,577 86,600
2022/08/05 2,620 2,653 2,580 2,636 98,900
2022/08/04 2,610 2,634 2,550 2,586 86,300
2022/08/03 2,556 2,591 2,512 2,591 116,800
2022/08/02 2,599 2,636 2,534 2,536 87,400
2022/08/01 2,680 2,717 2,620 2,624 109,800
2022/07/29 2,550 2,675 2,531 2,663 176,000
2022/07/28 2,520 2,634 2,482 2,500 91,400
2022/07/27 2,395 2,468 2,393 2,446 56,700
2022/07/26 2,358 2,433 2,358 2,417 46,000
2022/07/25 2,500 2,500 2,378 2,394 71,800
2022/07/22 2,520 2,549 2,453 2,480 79,800
2022/07/21 2,450 2,570 2,440 2,506 101,800
2022/07/20 2,416 2,465 2,402 2,449 73,400
2022/07/19 2,419 2,419 2,335 2,366 50,700
2022/07/15 2,371 2,425 2,311 2,374 118,600
2022/07/14 2,270 2,305 2,228 2,280 78,900
2022/07/13 2,271 2,302 2,238 2,282 54,800
2022/07/12 2,399 2,437 2,259 2,281 209,700
2022/07/11 2,468 2,560 2,381 2,414 169,700
2022/07/08 2,410 2,474 2,380 2,418 116,300
2022/07/07 2,343 2,477 2,324 2,410 229,400
2022/07/06 2,203 2,395 2,186 2,350 312,100
2022/07/05 2,101 2,173 2,088 2,166 65,200
2022/07/04 2,112 2,185 2,053 2,080 88,800
2022/07/01 2,090 2,145 2,041 2,059 165,300
2022/06/30 2,142 2,155 2,113 2,123 145,700
2022/06/29 2,192 2,216 2,114 2,188 134,700
2022/06/28 2,252 2,269 2,227 2,257 112,900
2022/06/27 2,303 2,331 2,224 2,297 291,700
2022/06/24 2,065 2,286 2,065 2,253 257,200
2022/06/23 2,038 2,081 2,035 2,064 82,300
2022/06/22 2,100 2,188 2,056 2,080 192,800
2022/06/21 2,094 2,123 2,070 2,113 129,700
2022/06/20 2,100 2,106 1,989 2,020 162,400
2022/06/17 2,037 2,072 2,023 2,050 96,200
2022/06/16 2,170 2,170 2,087 2,100 179,200
2022/06/15 2,023 2,130 2,014 2,085 209,300
2022/06/14 1,960 2,017 1,942 2,012 135,100
2022/06/13 2,016 2,046 1,976 1,990 177,200
2022/06/10 2,084 2,146 2,060 2,100 79,900
2022/06/09 2,020 2,118 2,011 2,110 147,400
2022/06/08 2,000 2,043 1,992 2,016 94,200
2022/06/07 2,019 2,031 1,976 1,987 255,900
2022/06/06 2,027 2,073 2,016 2,069 78,000
2022/06/03 2,087 2,100 2,033 2,077 111,400
2022/06/02 2,092 2,093 2,012 2,037 159,000
2022/06/01 2,162 2,172 2,111 2,129 102,000
2022/05/31 2,170 2,207 2,130 2,157 162,000
2022/05/30 2,110 2,176 2,064 2,171 260,800
2022/05/27 2,102 2,124 2,060 2,065 118,600
2022/05/26 2,053 2,122 2,053 2,093 116,900
2022/05/25 2,105 2,119 2,067 2,103 106,000
2022/05/24 2,183 2,225 2,131 2,152 92,800
2022/05/23 2,100 2,220 2,095 2,213 108,800
2022/05/20 2,065 2,095 2,039 2,091 80,000
2022/05/19 1,974 2,085 1,970 2,065 129,200
2022/05/18 2,150 2,190 2,087 2,100 158,400
2022/05/17 2,080 2,094 1,967 1,974 156,600
2022/05/16 2,155 2,180 2,061 2,125 164,900
2022/05/13 2,063 2,130 2,028 2,098 156,900
2022/05/12 2,037 2,061 1,973 1,973 197,400
2022/05/11 2,100 2,167 2,075 2,137 84,000
2022/05/10 2,070 2,133 2,005 2,103 172,700
2022/05/09 2,164 2,178 2,105 2,134 130,900
2022/05/06 2,310 2,316 2,230 2,235 85,200
2022/05/02 2,291 2,352 2,263 2,304 93,000
2022/04/28 2,298 2,368 2,252 2,338 106,900
2022/04/27 2,200 2,294 2,168 2,282 128,600
2022/04/26 2,273 2,304 2,190 2,271 114,300
2022/04/25 2,176 2,237 2,164 2,190 124,400
2022/04/22 2,267 2,276 2,212 2,245 94,500
2022/04/21 2,330 2,365 2,311 2,336 92,900
2022/04/20 2,493 2,512 2,366 2,379 121,400
2022/04/19 2,575 2,627 2,440 2,443 109,500
2022/04/18 2,552 2,570 2,485 2,525 73,700
2022/04/15 2,606 2,614 2,545 2,599 87,100
2022/04/14 2,682 2,749 2,599 2,660 97,800
2022/04/13 2,573 2,682 2,530 2,670 168,300
2022/04/12 2,616 2,674 2,495 2,534 263,000
2022/04/11 2,795 2,850 2,677 2,707 179,600
2022/04/08 2,889 2,890 2,780 2,796 293,400
2022/04/07 2,650 2,674 2,604 2,605 102,800
2022/04/06 2,802 2,802 2,696 2,743 141,600
2022/04/05 2,850 2,870 2,734 2,852 148,800
2022/04/04 2,721 2,834 2,721 2,770 219,300
2022/04/01 2,674 2,733 2,576 2,689 151,300
2022/03/31 2,641 2,709 2,535 2,689 234,800
2022/03/30 2,638 2,694 2,586 2,691 177,900
2022/03/29 2,508 2,628 2,508 2,595 105,700
2022/03/28 2,684 2,684 2,480 2,514 108,700
2022/03/25 2,725 2,748 2,606 2,693 109,500
2022/03/24 2,667 2,706 2,607 2,701 84,200
2022/03/23 2,720 2,738 2,653 2,694 145,800
2022/03/22 2,660 2,678 2,539 2,646 276,000
2022/03/18 2,577 2,710 2,569 2,700 193,200
2022/03/17 2,472 2,602 2,434 2,577 229,600
2022/03/16 2,390 2,396 2,231 2,343 180,400
2022/03/15 2,285 2,355 2,214 2,321 148,800
2022/03/14 2,475 2,475 2,322 2,350 82,100
2022/03/11 2,471 2,471 2,341 2,448 152,600
2022/03/10 2,537 2,572 2,414 2,479 128,200
2022/03/09 2,362 2,409 2,312 2,330 165,800
2022/03/08 2,288 2,394 2,213 2,271 142,800
2022/03/07 2,312 2,312 2,184 2,288 175,200
2022/03/04 2,375 2,449 2,352 2,412 344,400
2022/03/03 2,549 2,626 2,443 2,450 301,200
2022/03/02 2,386 2,487 2,328 2,475 239,000
2022/03/01 2,317 2,448 2,300 2,427 287,200
2022/02/28 2,165 2,296 2,130 2,250 246,600
2022/02/25 2,097 2,180 2,053 2,167 210,800
2022/02/24 2,010 2,047 1,927 1,975 173,700
2022/02/22 1,998 2,102 1,996 2,057 137,200
2022/02/21 2,077 2,085 1,965 2,033 142,200
2022/02/18 1,978 2,123 1,976 2,098 199,000
2022/02/17 2,035 2,046 1,973 2,032 175,800
2022/02/16 2,180 2,188 2,018 2,035 151,800
2022/02/15 2,110 2,174 2,027 2,060 163,100
2022/02/14 2,174 2,222 2,063 2,109 396,400
2022/02/10 2,400 2,435 2,320 2,365 285,100
2022/02/09 2,201 2,259 2,145 2,227 129,400
2022/02/08 2,193 2,250 2,137 2,154 94,800
2022/02/07 2,260 2,289 2,143 2,206 139,400
2022/02/04 2,250 2,291 2,179 2,267 194,100
2022/02/03 2,314 2,392 2,228 2,290 218,800
2022/02/02 2,344 2,422 2,313 2,414 169,100
2022/02/01 2,340 2,368 2,247 2,272 347,000
2022/01/31 2,125 2,197 2,119 2,175 170,900
2022/01/28 2,052 2,135 1,963 2,089 242,700
2022/01/27 2,272 2,288 2,012 2,051 377,400
2022/01/26 2,179 2,313 2,177 2,257 167,000
2022/01/25 2,400 2,431 2,177 2,204 364,900
2022/01/24 2,254 2,269 2,177 2,250 190,400
2022/01/21 2,250 2,282 2,174 2,269 211,400
2022/01/20 2,235 2,392 2,210 2,350 287,900
2022/01/19 2,289 2,325 2,172 2,213 312,500
2022/01/18 2,358 2,425 2,265 2,339 203,700
2022/01/17 2,405 2,411 2,305 2,350 225,600
2022/01/14 2,235 2,422 2,230 2,371 345,100
2022/01/13 2,548 2,575 2,373 2,385 392,100
2022/01/12 2,513 2,584 2,481 2,575 297,000
2022/01/11 2,410 2,529 2,366 2,394 420,500
2022/01/07 2,504 2,514 2,315 2,460 500,300
2022/01/06 2,480 2,536 2,411 2,479 729,700
2022/01/05 2,892 2,914 2,646 2,667 760,600
2022/01/04 3,280 3,280 3,000 3,045 186,400

このページの先頭へ