1. HOME >
  2. 株価時系列 >
  3. 4071 >
  4. 2021年

4071 (株)プラスアルファ・コンサルティング の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-303,2753,3003,0853,180232,6003,180
2021-12-293,3703,4253,2403,340181,3003,340
2021-12-283,3703,4553,2853,440163,5003,440
2021-12-273,3303,3703,2203,280166,6003,280
2021-12-243,2353,3703,2303,270257,7003,270
2021-12-233,1803,2103,0853,180257,2003,180
2021-12-223,0103,1752,9503,105332,2003,105
2021-12-212,9003,0102,8792,917371,7002,917
2021-12-202,9673,0152,8202,823245,3002,823
2021-12-173,1103,1152,8802,936511,6002,936
2021-12-163,5003,5153,2253,250253,7003,250
2021-12-153,2653,3003,1803,255196,4003,255
2021-12-143,3853,4153,1903,220225,0003,220
2021-12-133,4003,5003,3153,395201,8003,395
2021-12-103,4353,4503,3203,365174,4003,365
2021-12-093,5553,6403,4603,560180,5003,560
2021-12-083,5703,6703,4803,545281,9003,545
2021-12-073,3903,4553,3003,370221,9003,370
2021-12-063,6653,7003,2853,340482,8003,340
2021-12-033,7503,8003,6003,735189,1003,735
2021-12-023,8303,8803,5853,685305,1003,685
2021-12-013,9203,9853,7603,900241,8003,900
2021-11-303,9954,0803,9203,920612,6003,920
2021-11-294,0754,2653,9453,975308,4003,975
2021-11-264,1554,2404,0154,075184,9004,075
2021-11-254,0454,2404,0454,075175,2004,075
2021-11-243,9354,0853,8604,030220,6004,030
2021-11-224,4154,4804,0304,145289,6004,145
2021-11-194,3604,3604,1554,275216,0004,275
2021-11-184,2104,3404,1654,220324,4004,220
2021-11-174,1054,2004,0454,145347,9004,145
2021-11-163,8904,1553,8654,085439,2004,085
2021-11-154,0104,1303,7603,910867,4003,910
2021-11-123,3603,5353,3403,520283,7003,520
2021-11-113,1903,3003,1403,300120,6003,300
2021-11-103,1653,2603,1103,260108,9003,260
2021-11-093,3353,3703,1703,210194,5003,210
2021-11-083,4353,4353,2003,265321,2003,265
2021-11-053,5903,7703,5503,670327,0003,670
2021-11-043,5653,7253,4453,525522,1003,525
2021-11-023,2053,4753,1753,425362,7003,425
2021-11-013,2103,3003,1603,205421,9003,205
2021-10-292,8593,0302,8523,000270,9003,000
2021-10-282,8022,8742,8022,85958,5002,859
2021-10-272,8142,8572,7952,82133,3002,821
2021-10-262,8572,8682,8132,83472,0002,834
2021-10-252,7632,8072,7402,79654,3002,796
2021-10-222,8022,8532,7572,76242,1002,762
2021-10-212,8302,8552,7192,73869,9002,738
2021-10-202,8802,9232,8202,82666,8002,826
2021-10-192,8502,8772,8022,84586,3002,845
2021-10-182,9252,9262,8402,86374,0002,863
2021-10-152,9242,9782,8712,900140,4002,900
2021-10-142,9002,9242,8502,888101,5002,888
2021-10-132,8442,8772,8032,85881,8002,858
2021-10-122,9002,9162,8292,870104,8002,870
2021-10-112,8602,9332,8212,922134,2002,922
2021-10-082,8482,8572,7652,81089,9002,810
2021-10-072,6392,8102,6382,737146,1002,737
2021-10-062,5862,7772,5862,669164,9002,669
2021-10-052,6822,6932,4752,581161,4002,581
2021-10-042,8812,8882,7462,758154,3002,758
2021-10-012,8342,9092,8212,865130,9002,865
2021-09-302,8402,9212,7892,874251,4002,874
2021-09-292,8202,8432,7612,804245,5002,804
2021-09-282,8512,9062,8002,808254,4002,808
2021-09-272,7862,9282,7202,868218,3002,868
2021-09-242,8362,8532,7782,790119,5002,790
2021-09-222,7772,8452,7702,82395,2002,823
2021-09-212,7102,8722,6372,827259,5002,827
2021-09-172,7952,9172,7702,860181,6002,860
2021-09-162,9903,0202,7762,845291,1002,845
2021-09-153,0403,0802,9183,000345,1003,000
2021-09-142,8402,9952,7812,988373,1002,988
2021-09-132,8112,9192,7912,890336,2002,890
2021-09-102,8072,8412,7072,804211,4002,804
2021-09-092,8002,8492,7642,805235,9002,805
2021-09-082,6982,8192,6842,791368,7002,791
2021-09-072,6642,7412,6322,741271,9002,741
2021-09-062,6242,6702,5722,635188,7002,635
2021-09-032,5572,6132,5532,58794,4002,587
2021-09-022,6002,6402,5362,600169,2002,600
2021-09-012,5412,5952,4802,555161,8002,555
2021-08-312,4172,6002,3802,600331,6002,600
2021-08-302,4002,4732,3542,377130,8002,377
2021-08-272,2992,3822,2302,378132,3002,378
2021-08-262,3302,3422,2822,314136,3002,314
2021-08-252,2492,2992,2002,280140,0002,280
2021-08-242,1832,3072,1162,263278,8002,263
2021-08-232,1892,1932,1312,144166,1002,144
2021-08-202,1822,1942,1182,139195,2002,139
2021-08-192,1972,2802,0882,133271,5002,133
2021-08-182,1912,2162,1662,185120,2002,185
2021-08-172,2512,2642,1202,198210,9002,198
2021-08-162,3012,3252,0502,192712,1002,192
2021-08-132,4202,4452,3052,391340,5002,391
2021-08-122,3872,4262,3532,377124,9002,377
2021-08-112,4962,4992,3422,376138,9002,376
2021-08-102,3702,4782,3602,473182,8002,473
2021-08-062,3982,4162,2852,37690,2002,376
2021-08-052,3302,3892,2852,357197,9002,357
2021-08-042,3662,3662,2682,299253,7002,299
2021-08-032,2992,4422,2832,437323,3002,437
2021-08-022,4212,4932,2302,249465,0002,249
2021-07-302,5722,5842,4282,437241,0002,437
2021-07-292,5762,5972,5212,534169,8002,534
2021-07-282,6922,7042,5712,597214,9002,597
2021-07-272,6402,7362,6322,730282,2002,730
2021-07-262,6822,6962,6282,638112,8002,638
2021-07-212,7502,7502,6832,698167,8002,698
2021-07-202,6982,7752,6002,756403,6002,756
2021-07-192,8012,8282,5982,748541,7002,748
2021-07-162,7202,8292,6972,819399,6002,819
2021-07-152,6982,7402,6642,725277,1002,725
2021-07-142,6902,7022,6422,683232,6002,683
2021-07-132,7482,7482,6842,707243,9002,707
2021-07-122,7242,7462,6562,709300,6002,709
2021-07-092,6922,7242,5182,6821,286,8002,682
2021-07-082,7052,7632,6982,742537,8002,742
2021-07-072,7252,7582,6862,699523,5002,699
2021-07-062,7992,8272,7012,747701,9002,747
2021-07-052,8372,8742,7442,7671,431,5002,767
2021-07-022,8052,8372,7332,7441,536,6002,744
2021-07-012,7222,7842,6402,7553,129,0002,755
2021-06-302,7202,9682,7062,82212,839,4002,822

分割・併合履歴 ： なし