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
2026/07/31 2,234 2,316 2,212 2,288 209,100
2026/07/30 2,362 2,386 2,317 2,334 209,800
2026/07/29 2,328 2,388 2,269 2,358 275,300
2026/07/28 2,310 2,361 2,300 2,305 323,600
2026/07/27 2,249 2,267 2,221 2,267 161,800
2026/07/24 2,210 2,232 2,194 2,220 200,400
2026/07/23 2,245 2,292 2,225 2,259 334,600
2026/07/22 2,374 2,377 2,288 2,315 275,600
2026/07/21 2,446 2,446 2,330 2,347 329,000
2026/07/17 2,475 2,487 2,355 2,396 463,800
2026/07/16 2,470 2,532 2,415 2,477 365,700
2026/07/15 2,700 2,702 2,416 2,440 719,200
2026/07/14 2,899 2,934 2,878 2,911 146,600
2026/07/13 2,956 2,956 2,835 2,860 158,500
2026/07/10 2,980 2,995 2,962 2,970 111,100
2026/07/09 2,969 2,977 2,938 2,962 120,600
2026/07/08 2,938 2,997 2,918 2,972 232,300
2026/07/07 2,944 2,959 2,908 2,938 193,500
2026/07/06 2,894 2,946 2,888 2,944 264,000
2026/07/03 2,760 2,908 2,753 2,906 531,500
2026/07/02 2,671 2,742 2,648 2,710 253,300
2026/07/01 2,646 2,672 2,604 2,621 106,900
2026/06/30 2,610 2,674 2,604 2,673 231,200
2026/06/29 2,553 2,620 2,535 2,610 263,400
2026/06/26 2,511 2,531 2,483 2,523 195,300
2026/06/25 2,529 2,551 2,481 2,520 168,100
2026/06/24 2,536 2,578 2,486 2,494 199,200
2026/06/23 2,535 2,544 2,482 2,486 205,400
2026/06/22 2,549 2,560 2,513 2,529 145,000
2026/06/19 2,590 2,602 2,530 2,571 169,300
2026/06/18 2,560 2,622 2,543 2,590 252,600
2026/06/17 2,530 2,553 2,456 2,529 338,500
2026/06/16 2,531 2,548 2,483 2,537 207,000
2026/06/15 2,670 2,686 2,555 2,555 291,200
2026/06/12 2,689 2,692 2,649 2,674 160,800
2026/06/11 2,680 2,688 2,649 2,680 110,700
2026/06/10 2,674 2,700 2,655 2,676 169,300
2026/06/09 2,650 2,696 2,623 2,678 257,200
2026/06/08 2,664 2,683 2,633 2,650 201,900
2026/06/05 2,703 2,703 2,649 2,690 173,900
2026/06/04 2,642 2,660 2,588 2,620 292,400
2026/06/03 2,630 2,700 2,624 2,686 379,000
2026/06/02 2,703 2,710 2,610 2,648 256,400
2026/06/01 2,672 2,716 2,636 2,693 239,700
2026/05/29 2,579 2,670 2,579 2,622 214,300
2026/05/28 2,597 2,627 2,569 2,588 239,400
2026/05/27 2,570 2,634 2,545 2,615 261,100
2026/05/26 2,548 2,583 2,476 2,577 278,000
2026/05/25 2,508 2,518 2,459 2,468 261,700
2026/05/22 2,358 2,398 2,356 2,384 157,900
2026/05/21 2,411 2,417 2,348 2,370 160,800
2026/05/20 2,394 2,413 2,357 2,392 213,900
2026/05/19 2,340 2,408 2,324 2,394 288,700
2026/05/18 2,315 2,320 2,238 2,301 239,300
2026/05/15 2,310 2,343 2,249 2,296 247,400
2026/05/14 2,296 2,392 2,274 2,323 368,100
2026/05/13 2,270 2,297 2,241 2,259 218,500
2026/05/12 2,334 2,335 2,261 2,270 221,000
2026/05/11 2,422 2,422 2,328 2,339 322,000
2026/05/08 2,397 2,397 2,326 2,347 417,300
2026/05/07 2,401 2,428 2,310 2,347 564,400
2026/05/01 2,179 2,186 2,151 2,178 220,900
2026/04/30 2,162 2,185 2,146 2,181 270,500
2026/04/28 2,150 2,192 2,120 2,192 595,600
2026/04/27 2,114 2,159 2,109 2,129 215,700
2026/04/24 2,105 2,142 2,100 2,123 187,000
2026/04/23 2,140 2,161 2,107 2,141 237,100
2026/04/22 2,131 2,173 2,121 2,161 172,500
2026/04/21 2,146 2,156 2,110 2,115 126,500
2026/04/20 2,167 2,167 2,115 2,123 154,200
2026/04/17 2,164 2,210 2,164 2,171 154,800
2026/04/16 2,190 2,219 2,170 2,184 242,300
2026/04/15 2,095 2,131 2,092 2,121 130,900
2026/04/14 2,097 2,103 2,051 2,075 178,200
2026/04/13 2,030 2,054 2,030 2,047 246,800
2026/04/10 2,083 2,101 2,036 2,045 284,000
2026/04/09 2,117 2,130 2,089 2,094 202,400
2026/04/08 2,171 2,189 2,125 2,125 177,500
2026/04/07 2,104 2,161 2,104 2,121 179,300
2026/04/06 2,103 2,115 2,090 2,113 137,500
2026/04/03 2,141 2,151 2,088 2,103 186,400
2026/03/27 2,177 2,198 2,124 2,140 199,400
2026/03/26 2,220 2,220 2,133 2,138 241,900
2026/03/25 2,189 2,234 2,173 2,234 240,400
2026/03/24 2,211 2,232 2,184 2,203 227,400
2026/03/23 2,161 2,167 2,119 2,149 335,900
2026/03/19 2,179 2,216 2,164 2,167 268,100
2026/03/18 2,200 2,222 2,191 2,220 244,900
2026/03/17 2,200 2,216 2,196 2,211 272,400
2026/03/16 2,180 2,216 2,163 2,185 259,900
2026/03/13 2,197 2,212 2,170 2,184 280,000
2026/03/12 2,175 2,203 2,165 2,185 279,600
2026/03/11 2,205 2,231 2,200 2,207 206,000
2026/03/10 2,220 2,231 2,180 2,197 242,800
2026/03/09 2,175 2,211 2,149 2,193 258,700
2026/03/06 2,201 2,290 2,195 2,263 250,400
2026/03/05 2,208 2,240 2,187 2,208 216,400
2026/03/04 2,171 2,210 2,130 2,161 264,100
2026/03/03 2,209 2,217 2,150 2,154 231,900
2026/03/02 2,182 2,231 2,170 2,197 213,300
2026/02/27 2,248 2,265 2,200 2,240 295,400
2026/02/26 2,124 2,252 2,114 2,206 471,100
2026/02/25 2,048 2,125 2,047 2,086 369,300
2026/02/24 1,988 2,057 1,971 2,028 576,200
2026/02/20 2,121 2,125 2,036 2,038 322,300
2026/02/19 2,156 2,160 2,092 2,119 305,900
2026/02/18 2,087 2,130 2,048 2,114 333,000
2026/02/17 2,015 2,182 1,969 2,092 750,500
2026/02/16 2,011 2,023 1,944 1,988 607,000
2026/02/13 2,069 2,079 2,016 2,039 496,500
2026/02/12 2,078 2,098 2,049 2,063 268,900
2026/02/10 2,040 2,109 2,029 2,107 213,200
2026/02/09 2,040 2,058 2,026 2,036 437,600
2026/02/06 2,033 2,057 2,025 2,036 344,000
2026/02/05 2,033 2,089 2,016 2,073 333,100
2026/02/04 2,113 2,163 2,025 2,037 534,600
2026/02/03 2,210 2,220 2,194 2,205 307,000
2026/02/02 2,229 2,250 2,212 2,218 156,900
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

このページの先頭へ