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
2023/12/29 2,820 2,837 2,777 2,837 217,700
2023/12/28 2,835 2,840 2,790 2,819 127,400
2023/12/27 2,763 2,845 2,747 2,845 203,100
2023/12/26 2,783 2,864 2,774 2,786 189,400
2023/12/25 2,757 2,808 2,755 2,784 184,800
2023/12/22 2,773 2,808 2,755 2,769 186,300
2023/12/21 2,810 2,810 2,717 2,745 243,200
2023/12/20 2,782 2,880 2,774 2,820 1,034,400
2023/12/19 2,591 2,742 2,591 2,742 511,500
2023/12/18 2,445 2,565 2,414 2,541 408,100
2023/12/15 2,406 2,461 2,406 2,445 259,600
2023/12/14 2,407 2,447 2,389 2,401 322,900
2023/12/13 2,390 2,403 2,365 2,365 249,000
2023/12/12 2,460 2,460 2,377 2,384 319,000
2023/12/11 2,460 2,487 2,445 2,451 276,300
2023/12/08 2,502 2,533 2,425 2,450 561,200
2023/12/07 2,650 2,666 2,552 2,552 470,600
2023/12/06 2,673 2,694 2,650 2,679 226,400
2023/12/05 2,710 2,717 2,666 2,676 192,900
2023/12/04 2,656 2,722 2,624 2,695 306,700
2023/12/01 2,704 2,707 2,654 2,676 202,700
2023/11/30 2,724 2,807 2,704 2,719 339,300
2023/11/29 2,666 2,738 2,633 2,735 181,400
2023/11/28 2,695 2,696 2,623 2,628 276,000
2023/11/27 2,731 2,776 2,718 2,718 151,900
2023/11/24 2,820 2,820 2,752 2,756 168,600
2023/11/22 2,755 2,755 2,702 2,728 250,100
2023/11/21 2,745 2,834 2,745 2,818 363,700
2023/11/20 2,673 2,800 2,639 2,727 311,600
2023/11/17 2,675 2,725 2,618 2,688 323,000
2023/11/16 2,697 2,736 2,663 2,697 265,600
2023/11/15 2,778 2,805 2,695 2,697 366,300
2023/11/14 2,681 2,790 2,588 2,678 633,400
2023/11/13 2,684 2,731 2,612 2,653 346,800
2023/11/10 2,642 2,671 2,615 2,656 230,500
2023/11/09 2,695 2,745 2,670 2,732 133,000
2023/11/08 2,686 2,764 2,686 2,736 286,200
2023/11/07 2,651 2,656 2,616 2,636 227,400
2023/11/06 2,637 2,724 2,634 2,695 445,000
2023/11/02 2,459 2,554 2,452 2,554 234,400
2023/11/01 2,440 2,463 2,386 2,430 177,100
2023/10/31 2,299 2,399 2,262 2,399 248,100
2023/10/30 2,332 2,354 2,299 2,309 363,900
2023/10/27 2,385 2,398 2,327 2,382 189,400
2023/10/26 2,385 2,424 2,339 2,353 313,400
2023/10/25 2,473 2,564 2,466 2,506 195,000
2023/10/24 2,374 2,473 2,294 2,473 276,100
2023/10/23 2,457 2,457 2,324 2,324 419,100
2023/10/20 2,531 2,533 2,443 2,494 314,400
2023/10/19 2,600 2,614 2,559 2,559 233,200
2023/10/18 2,684 2,732 2,622 2,653 222,500
2023/10/17 2,695 2,756 2,690 2,734 164,800
2023/10/16 2,681 2,726 2,669 2,670 181,700
2023/10/13 2,808 2,814 2,717 2,729 231,700
2023/10/12 2,740 2,868 2,735 2,858 281,200
2023/10/11 2,825 2,825 2,754 2,770 265,800
2023/10/10 2,674 2,725 2,641 2,698 162,700
2023/10/06 2,700 2,750 2,621 2,625 203,000
2023/10/05 2,647 2,735 2,633 2,713 242,200
2023/10/04 2,651 2,675 2,595 2,608 346,600
2023/10/03 2,825 2,825 2,701 2,719 282,000
2023/10/02 2,829 2,878 2,801 2,831 379,700
2023/09/29 2,695 2,830 2,684 2,804 293,800
2023/09/28 2,806 2,810 2,687 2,708 338,300
2023/09/27 2,768 2,870 2,768 2,814 540,800
2023/09/26 2,733 2,760 2,713 2,718 160,000
2023/09/25 2,768 2,792 2,703 2,724 192,200
2023/09/22 2,657 2,799 2,650 2,772 247,400
2023/09/21 2,700 2,707 2,635 2,692 199,300
2023/09/20 2,761 2,774 2,688 2,689 194,000
2023/09/19 2,741 2,777 2,715 2,771 267,900
2023/09/15 2,711 2,739 2,690 2,725 286,000
2023/09/14 2,727 2,735 2,635 2,661 346,300
2023/09/13 2,740 2,746 2,692 2,700 170,400
2023/09/12 2,707 2,774 2,705 2,742 202,300
2023/09/11 2,740 2,774 2,702 2,709 183,900
2023/09/08 2,754 2,806 2,737 2,742 207,600
2023/09/07 2,782 2,812 2,736 2,804 194,600
2023/09/06 2,780 2,801 2,748 2,789 193,600
2023/09/05 2,806 2,870 2,771 2,802 244,500
2023/09/04 2,810 2,825 2,784 2,806 206,400
2023/09/01 2,880 2,905 2,818 2,830 280,400
2023/08/31 2,840 2,859 2,741 2,851 643,000
2023/08/30 2,842 2,913 2,831 2,860 1,594,200
2023/08/29 2,830 2,895 2,800 2,831 819,000
2023/08/28 2,812 2,830 2,756 2,822 336,000
2023/08/25 2,709 2,824 2,678 2,783 455,300
2023/08/24 2,805 2,844 2,752 2,753 516,700
2023/08/23 2,750 2,785 2,698 2,760 391,900
2023/08/22 2,705 2,712 2,639 2,667 318,200
2023/08/21 2,601 2,717 2,600 2,691 421,200
2023/08/18 2,511 2,652 2,511 2,594 811,800
2023/08/17 2,480 2,536 2,450 2,499 597,000
2023/08/16 2,530 2,537 2,411 2,411 793,400
2023/08/15 2,681 2,727 2,523 2,567 883,900
2023/08/14 2,720 2,745 2,643 2,683 384,300
2023/08/10 2,735 2,753 2,697 2,720 253,800
2023/08/09 2,758 2,808 2,740 2,762 219,300
2023/08/08 2,784 2,805 2,710 2,746 299,500
2023/08/07 2,696 2,782 2,658 2,774 324,300
2023/08/04 2,689 2,732 2,673 2,693 248,200
2023/08/03 2,711 2,754 2,671 2,676 398,800
2023/08/02 2,785 2,808 2,710 2,728 369,700
2023/08/01 2,815 2,842 2,743 2,795 585,200
2023/07/31 2,800 2,814 2,714 2,795 403,000
2023/07/28 2,666 2,777 2,630 2,745 997,000
2023/07/27 2,779 2,816 2,722 2,747 444,600
2023/07/26 2,688 2,766 2,662 2,766 372,000
2023/07/25 2,719 2,736 2,680 2,708 293,400
2023/07/24 2,780 2,780 2,661 2,680 454,300
2023/07/21 2,818 2,818 2,720 2,756 464,600
2023/07/20 2,890 2,902 2,813 2,825 1,487,500
2023/07/19 2,840 2,902 2,834 2,857 1,059,500
2023/07/18 3,150 3,180 2,892 2,913 536,900
2023/07/14 3,085 3,150 3,010 3,015 284,200
2023/07/13 2,938 3,035 2,914 2,976 294,500
2023/07/12 3,050 3,080 2,838 2,838 370,000
2023/07/11 3,020 3,050 2,988 3,010 346,600
2023/07/10 3,125 3,195 3,065 3,075 444,200
2023/07/07 3,185 3,245 3,145 3,175 126,300
2023/07/06 3,310 3,355 3,225 3,255 193,400
2023/07/05 3,350 3,450 3,305 3,410 172,200
2023/07/04 3,320 3,405 3,300 3,375 110,100
2023/07/03 3,375 3,375 3,275 3,295 158,700
2023/06/30 3,185 3,330 3,150 3,320 164,700
2023/06/29 3,220 3,270 3,135 3,205 174,500
2023/06/28 3,220 3,225 3,105 3,125 182,200
2023/06/27 3,215 3,240 3,090 3,150 203,200
2023/06/26 3,350 3,365 3,255 3,270 187,300
2023/06/23 3,590 3,590 3,280 3,395 259,000
2023/06/22 3,500 3,610 3,480 3,520 206,300
2023/06/21 3,460 3,490 3,380 3,440 218,000
2023/06/20 3,530 3,535 3,445 3,525 161,200
2023/06/19 3,595 3,650 3,510 3,555 287,500
2023/06/16 3,410 3,540 3,380 3,525 180,900
2023/06/15 3,395 3,490 3,375 3,390 214,400
2023/06/14 3,295 3,330 3,245 3,320 132,400
2023/06/13 3,310 3,355 3,275 3,295 152,300
2023/06/12 3,150 3,295 3,150 3,270 138,200
2023/06/09 3,200 3,220 3,100 3,130 93,500
2023/06/08 3,260 3,260 3,120 3,155 221,100
2023/06/07 3,280 3,435 3,255 3,325 255,200
2023/06/06 3,025 3,260 3,025 3,210 248,800
2023/06/05 3,070 3,105 2,993 3,055 242,800
2023/06/02 2,988 3,055 2,976 3,010 111,400
2023/06/01 3,085 3,115 2,945 3,005 219,600
2023/05/31 2,990 3,175 2,973 3,135 314,000
2023/05/30 2,896 3,055 2,867 3,025 175,100
2023/05/29 2,958 2,958 2,890 2,915 154,400
2023/05/26 2,882 2,923 2,862 2,914 120,400
2023/05/25 2,950 2,966 2,895 2,902 111,500
2023/05/24 2,924 2,996 2,880 2,946 209,200
2023/05/23 3,015 3,050 2,928 2,964 183,800
2023/05/22 3,000 3,045 2,972 3,035 92,300
2023/05/19 3,150 3,150 3,005 3,020 181,600
2023/05/18 3,190 3,230 3,060 3,115 127,500
2023/05/17 2,990 3,160 2,965 3,155 187,700
2023/05/16 2,966 3,090 2,949 3,035 259,500
2023/05/15 2,850 2,872 2,826 2,866 88,500
2023/05/12 2,854 2,858 2,815 2,845 84,500
2023/05/11 2,900 2,925 2,863 2,883 65,300
2023/05/10 2,865 2,902 2,853 2,856 33,600
2023/05/09 2,852 2,923 2,835 2,881 65,500
2023/05/08 2,868 2,879 2,839 2,841 48,600
2023/05/02 2,852 2,870 2,790 2,870 139,800
2023/05/01 2,932 2,943 2,852 2,874 139,200
2023/04/28 2,879 2,895 2,821 2,895 47,700
2023/04/27 2,781 2,859 2,771 2,834 60,500
2023/04/26 2,885 2,891 2,780 2,808 160,500
2023/04/25 2,920 2,939 2,892 2,908 70,400
2023/04/24 2,935 2,950 2,900 2,902 29,800
2023/04/21 2,960 2,990 2,906 2,920 69,100
2023/04/20 2,971 2,994 2,914 2,965 113,700
2023/04/19 3,050 3,100 2,978 3,055 74,400
2023/04/18 2,975 3,075 2,975 3,050 84,500
2023/04/17 2,999 2,999 2,935 2,975 68,600
2023/04/14 3,080 3,090 3,000 3,015 111,100
2023/04/13 2,881 2,984 2,869 2,959 69,700
2023/04/12 2,871 2,918 2,851 2,905 68,400
2023/04/11 2,930 2,946 2,853 2,874 63,900
2023/04/10 2,922 2,948 2,882 2,899 51,400
2023/04/07 2,952 2,971 2,909 2,927 51,000
2023/04/06 2,906 2,920 2,882 2,902 44,600
2023/04/05 2,970 3,020 2,928 2,931 79,400
2023/04/04 3,030 3,055 2,966 2,984 96,200
2023/04/03 3,060 3,150 3,040 3,095 92,800
2023/03/31 3,015 3,030 2,970 3,005 52,100
2023/03/30 3,020 3,060 2,974 2,998 69,000
2023/03/29 2,921 3,005 2,892 3,005 79,000
2023/03/28 3,005 3,005 2,905 2,935 129,600
2023/03/27 2,978 3,030 2,940 3,025 52,100
2023/03/24 3,015 3,020 2,930 2,953 106,400
2023/03/23 2,915 3,045 2,881 3,045 99,700
2023/03/22 3,040 3,065 2,929 2,948 114,700
2023/03/20 3,055 3,080 2,932 2,954 97,500
2023/03/17 2,952 3,095 2,952 3,085 94,100
2023/03/16 2,925 2,926 2,873 2,909 92,700
2023/03/15 3,125 3,125 2,974 2,976 56,300
2023/03/14 3,040 3,085 2,992 3,035 97,500
2023/03/13 2,954 3,070 2,920 3,070 152,400
2023/03/10 3,145 3,155 3,045 3,060 88,700
2023/03/09 3,190 3,200 3,100 3,130 160,400
2023/03/08 3,135 3,225 3,105 3,140 199,400
2023/03/07 3,045 3,100 2,992 3,020 119,200
2023/03/06 2,962 3,110 2,951 3,030 248,500
2023/03/03 2,872 2,895 2,832 2,862 49,000
2023/03/02 2,882 2,886 2,840 2,861 40,900
2023/03/01 2,879 2,891 2,836 2,869 54,600
2023/02/28 2,780 2,880 2,759 2,880 111,500
2023/02/27 2,781 2,805 2,730 2,772 90,500
2023/02/24 2,800 2,877 2,789 2,803 86,200
2023/02/22 2,870 2,870 2,788 2,800 147,200
2023/02/21 2,822 2,950 2,776 2,911 220,400
2023/02/20 2,853 2,853 2,728 2,772 133,800
2023/02/17 2,975 2,984 2,810 2,810 177,600
2023/02/16 2,910 3,050 2,855 3,030 338,400
2023/02/15 2,833 2,948 2,801 2,835 185,700
2023/02/14 2,870 2,890 2,708 2,783 391,100
2023/02/13 2,903 2,920 2,835 2,855 190,100
2023/02/10 2,899 2,942 2,853 2,867 105,800
2023/02/09 2,899 2,929 2,866 2,920 110,500
2023/02/08 2,845 2,958 2,845 2,937 142,500
2023/02/07 2,870 2,910 2,822 2,836 89,900
2023/02/06 2,855 2,882 2,835 2,870 94,000
2023/02/03 2,840 2,905 2,816 2,845 105,300
2023/02/02 2,901 2,960 2,813 2,823 131,700
2023/02/01 2,787 2,849 2,746 2,831 122,200
2023/01/31 2,780 2,800 2,730 2,787 77,700
2023/01/30 2,782 2,800 2,752 2,784 69,400
2023/01/27 2,788 2,837 2,740 2,769 78,000
2023/01/26 2,830 2,862 2,790 2,815 57,700
2023/01/25 2,820 2,868 2,768 2,829 106,400
2023/01/24 2,919 2,952 2,864 2,877 77,200
2023/01/23 2,869 2,934 2,847 2,888 139,800
2023/01/20 2,750 2,819 2,701 2,784 87,400
2023/01/19 2,694 2,864 2,668 2,800 248,500
2023/01/18 2,550 2,710 2,544 2,694 160,600
2023/01/17 2,542 2,583 2,488 2,533 193,200
2023/01/16 2,624 2,644 2,548 2,566 171,400
2023/01/13 2,719 2,719 2,622 2,655 80,800
2023/01/12 2,684 2,728 2,652 2,676 65,800
2023/01/11 2,666 2,720 2,663 2,684 82,300
2023/01/10 2,626 2,728 2,626 2,686 90,800
2023/01/06 2,519 2,619 2,467 2,595 128,300
2023/01/05 2,562 2,617 2,562 2,594 102,500
2023/01/04 2,653 2,664 2,546 2,546 103,100

このページの先頭へ