4071 (株)プラスアルファ・コンサルティングの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,672	2,781	2,669	2,720	104,800	2,720
2022-12-29	2,595	2,679	2,581	2,672	106,300	2,672
2022-12-28	2,675	2,695	2,615	2,645	98,600	2,645
2022-12-27	2,738	2,772	2,698	2,714	78,700	2,714
2022-12-26	2,707	2,731	2,672	2,723	43,400	2,723
2022-12-23	2,710	2,744	2,660	2,715	65,700	2,715
2022-12-22	2,799	2,833	2,700	2,746	130,100	2,746
2022-12-21	2,702	2,784	2,650	2,720	141,100	2,720
2022-12-20	2,911	2,944	2,683	2,751	212,900	2,751
2022-12-19	2,944	3,040	2,914	2,947	166,900	2,947
2022-12-16	2,901	2,975	2,870	2,914	140,700	2,914
2022-12-15	2,885	2,967	2,860	2,957	114,500	2,957
2022-12-14	2,847	2,913	2,811	2,901	112,700	2,901
2022-12-13	2,826	2,880	2,791	2,801	79,100	2,801
2022-12-12	2,737	2,874	2,711	2,832	89,700	2,832
2022-12-09	2,800	2,818	2,753	2,787	99,900	2,787
2022-12-08	2,759	2,786	2,666	2,731	141,000	2,731
2022-12-07	2,746	2,775	2,699	2,711	152,500	2,711
2022-12-06	2,880	2,904	2,721	2,755	271,300	2,755
2022-12-05	2,945	2,999	2,877	2,930	158,000	2,930
2022-12-02	3,050	3,070	3,000	3,015	138,300	3,015
2022-12-01	3,050	3,160	3,010	3,050	259,700	3,050
2022-11-30	2,953	3,015	2,895	2,946	230,900	2,946
2022-11-29	2,964	3,045	2,944	2,973	217,400	2,973
2022-11-28	2,918	3,060	2,893	2,996	438,100	2,996
2022-11-25	2,704	2,850	2,648	2,835	281,000	2,835
2022-11-24	2,635	2,760	2,628	2,758	298,300	2,758
2022-11-22	2,654	2,663	2,558	2,582	276,500	2,582
2022-11-21	2,750	2,814	2,690	2,704	130,900	2,704
2022-11-18	2,720	2,815	2,695	2,740	251,700	2,740
2022-11-17	2,744	2,766	2,670	2,720	228,200	2,720
2022-11-16	2,844	2,900	2,738	2,790	588,400	2,790
2022-11-15	2,800	3,000	2,796	2,845	1,174,700	2,845
2022-11-14	2,463	2,564	2,446	2,523	506,000	2,523
2022-11-11	2,391	2,483	2,380	2,483	407,900	2,483
2022-11-10	2,280	2,297	2,263	2,264	39,900	2,264
2022-11-09	2,372	2,393	2,306	2,321	41,000	2,321
2022-11-08	2,311	2,379	2,308	2,349	51,700	2,349
2022-11-07	2,320	2,320	2,247	2,282	78,900	2,282
2022-11-04	2,270	2,297	2,252	2,291	73,300	2,291
2022-11-02	2,342	2,378	2,304	2,320	73,400	2,320
2022-11-01	2,365	2,379	2,327	2,357	50,600	2,357
2022-10-31	2,399	2,399	2,300	2,365	47,100	2,365
2022-10-28	2,330	2,398	2,321	2,360	42,400	2,360
2022-10-27	2,421	2,421	2,359	2,361	50,000	2,361
2022-10-26	2,410	2,450	2,394	2,429	129,000	2,429
2022-10-25	2,380	2,419	2,368	2,394	66,400	2,394
2022-10-24	2,399	2,430	2,376	2,388	57,900	2,388
2022-10-21	2,360	2,390	2,335	2,377	104,000	2,377
2022-10-20	2,390	2,435	2,367	2,390	183,400	2,390
2022-10-19	2,301	2,376	2,301	2,362	67,400	2,362
2022-10-18	2,300	2,349	2,270	2,301	56,700	2,301
2022-10-17	2,221	2,271	2,193	2,250	84,400	2,250
2022-10-14	2,315	2,354	2,241	2,265	86,000	2,265
2022-10-13	2,359	2,359	2,279	2,302	49,700	2,302
2022-10-12	2,321	2,354	2,285	2,341	60,800	2,341
2022-10-11	2,321	2,394	2,314	2,363	47,100	2,363
2022-10-07	2,394	2,446	2,371	2,371	72,800	2,371
2022-10-06	2,398	2,446	2,351	2,444	196,100	2,444
2022-10-05	2,416	2,440	2,372	2,392	160,800	2,392
2022-10-04	2,388	2,421	2,362	2,392	159,300	2,392
2022-10-03	2,278	2,348	2,203	2,323	130,600	2,323
2022-09-30	2,210	2,285	2,191	2,278	100,000	2,278
2022-09-29	2,255	2,318	2,227	2,231	111,800	2,231
2022-09-28	2,299	2,301	2,149	2,210	104,500	2,210
2022-09-27	2,298	2,305	2,209	2,252	75,300	2,252
2022-09-26	2,250	2,318	2,231	2,285	93,400	2,285
2022-09-22	2,250	2,345	2,250	2,317	81,800	2,317
2022-09-21	2,380	2,380	2,261	2,292	114,300	2,292
2022-09-20	2,300	2,437	2,300	2,385	139,000	2,385
2022-09-16	2,322	2,345	2,251	2,293	45,000	2,293
2022-09-15	2,312	2,349	2,286	2,311	77,400	2,311
2022-09-14	2,239	2,269	2,222	2,262	105,600	2,262
2022-09-13	2,363	2,410	2,333	2,339	55,000	2,339
2022-09-12	2,372	2,420	2,326	2,354	51,500	2,354
2022-09-09	2,404	2,430	2,364	2,372	132,900	2,372
2022-09-08	2,389	2,417	2,354	2,354	121,000	2,354
2022-09-07	2,389	2,410	2,281	2,300	146,500	2,300
2022-09-06	2,243	2,393	2,242	2,345	261,700	2,345
2022-09-05	2,123	2,248	2,123	2,218	198,600	2,218
2022-09-02	2,185	2,209	2,092	2,118	244,000	2,118
2022-09-01	2,207	2,232	2,186	2,186	138,200	2,186
2022-08-31	2,221	2,273	2,214	2,252	140,800	2,252
2022-08-30	2,241	2,254	2,208	2,232	230,200	2,232
2022-08-29	2,239	2,310	2,198	2,276	349,900	2,276
2022-08-26	2,378	2,440	2,368	2,389	539,600	2,389
2022-08-25	2,493	2,568	2,460	2,478	186,500	2,478
2022-08-24	2,462	2,541	2,448	2,488	161,300	2,488
2022-08-23	2,354	2,484	2,330	2,457	371,300	2,457
2022-08-22	2,413	2,490	2,380	2,380	758,100	2,380
2022-08-19	2,660	2,731	2,656	2,663	116,800	2,663
2022-08-18	2,703	2,757	2,630	2,632	143,800	2,632
2022-08-17	2,596	2,737	2,552	2,715	154,400	2,715
2022-08-16	2,495	2,645	2,465	2,596	141,300	2,596
2022-08-15	2,560	2,601	2,324	2,484	260,100	2,484
2022-08-12	2,516	2,629	2,510	2,588	119,300	2,588
2022-08-10	2,534	2,554	2,454	2,516	65,700	2,516
2022-08-09	2,551	2,600	2,495	2,584	65,700	2,584
2022-08-08	2,541	2,600	2,481	2,577	86,600	2,577
2022-08-05	2,620	2,653	2,580	2,636	98,900	2,636
2022-08-04	2,610	2,634	2,550	2,586	86,300	2,586
2022-08-03	2,556	2,591	2,512	2,591	116,800	2,591
2022-08-02	2,599	2,636	2,534	2,536	87,400	2,536
2022-08-01	2,680	2,717	2,620	2,624	109,800	2,624
2022-07-29	2,550	2,675	2,531	2,663	176,000	2,663
2022-07-28	2,520	2,634	2,482	2,500	91,400	2,500
2022-07-27	2,395	2,468	2,393	2,446	56,700	2,446
2022-07-26	2,358	2,433	2,358	2,417	46,000	2,417
2022-07-25	2,500	2,500	2,378	2,394	71,800	2,394
2022-07-22	2,520	2,549	2,453	2,480	79,800	2,480
2022-07-21	2,450	2,570	2,440	2,506	101,800	2,506
2022-07-20	2,416	2,465	2,402	2,449	73,400	2,449
2022-07-19	2,419	2,419	2,335	2,366	50,700	2,366
2022-07-15	2,371	2,425	2,311	2,374	118,600	2,374
2022-07-14	2,270	2,305	2,228	2,280	78,900	2,280
2022-07-13	2,271	2,302	2,238	2,282	54,800	2,282
2022-07-12	2,399	2,437	2,259	2,281	209,700	2,281
2022-07-11	2,468	2,560	2,381	2,414	169,700	2,414
2022-07-08	2,410	2,474	2,380	2,418	116,300	2,418
2022-07-07	2,343	2,477	2,324	2,410	229,400	2,410
2022-07-06	2,203	2,395	2,186	2,350	312,100	2,350
2022-07-05	2,101	2,173	2,088	2,166	65,200	2,166
2022-07-04	2,112	2,185	2,053	2,080	88,800	2,080
2022-07-01	2,090	2,145	2,041	2,059	165,300	2,059
2022-06-30	2,142	2,155	2,113	2,123	145,700	2,123
2022-06-29	2,192	2,216	2,114	2,188	134,700	2,188
2022-06-28	2,252	2,269	2,227	2,257	112,900	2,257
2022-06-27	2,303	2,331	2,224	2,297	291,700	2,297
2022-06-24	2,065	2,286	2,065	2,253	257,200	2,253
2022-06-23	2,038	2,081	2,035	2,064	82,300	2,064
2022-06-22	2,100	2,188	2,056	2,080	192,800	2,080
2022-06-21	2,094	2,123	2,070	2,113	129,700	2,113
2022-06-20	2,100	2,106	1,989	2,020	162,400	2,020
2022-06-17	2,037	2,072	2,023	2,050	96,200	2,050
2022-06-16	2,170	2,170	2,087	2,100	179,200	2,100
2022-06-15	2,023	2,130	2,014	2,085	209,300	2,085
2022-06-14	1,960	2,017	1,942	2,012	135,100	2,012
2022-06-13	2,016	2,046	1,976	1,990	177,200	1,990
2022-06-10	2,084	2,146	2,060	2,100	79,900	2,100
2022-06-09	2,020	2,118	2,011	2,110	147,400	2,110
2022-06-08	2,000	2,043	1,992	2,016	94,200	2,016
2022-06-07	2,019	2,031	1,976	1,987	255,900	1,987
2022-06-06	2,027	2,073	2,016	2,069	78,000	2,069
2022-06-03	2,087	2,100	2,033	2,077	111,400	2,077
2022-06-02	2,092	2,093	2,012	2,037	159,000	2,037
2022-06-01	2,162	2,172	2,111	2,129	102,000	2,129
2022-05-31	2,170	2,207	2,130	2,157	162,000	2,157
2022-05-30	2,110	2,176	2,064	2,171	260,800	2,171
2022-05-27	2,102	2,124	2,060	2,065	118,600	2,065
2022-05-26	2,053	2,122	2,053	2,093	116,900	2,093
2022-05-25	2,105	2,119	2,067	2,103	106,000	2,103
2022-05-24	2,183	2,225	2,131	2,152	92,800	2,152
2022-05-23	2,100	2,220	2,095	2,213	108,800	2,213
2022-05-20	2,065	2,095	2,039	2,091	80,000	2,091
2022-05-19	1,974	2,085	1,970	2,065	129,200	2,065
2022-05-18	2,150	2,190	2,117	2,147	84,500	2,147
2022-05-17	2,080	2,094	1,967	1,974	156,600	1,974
2022-05-16	2,155	2,180	2,061	2,125	164,900	2,125
2022-05-13	2,063	2,130	2,028	2,098	156,900	2,098
2022-05-12	2,037	2,061	1,973	1,973	197,400	1,973
2022-05-11	2,100	2,167	2,075	2,137	84,000	2,137
2022-05-10	2,070	2,133	2,005	2,103	172,700	2,103
2022-05-09	2,164	2,178	2,105	2,134	130,900	2,134
2022-05-06	2,310	2,316	2,230	2,235	85,200	2,235
2022-05-02	2,291	2,352	2,263	2,304	93,000	2,304
2022-04-28	2,298	2,368	2,252	2,338	106,900	2,338
2022-04-27	2,200	2,294	2,168	2,282	128,600	2,282
2022-04-26	2,273	2,304	2,190	2,271	114,300	2,271
2022-04-25	2,176	2,237	2,164	2,190	124,400	2,190
2022-04-22	2,267	2,276	2,212	2,245	94,500	2,245
2022-04-21	2,330	2,365	2,311	2,336	92,900	2,336
2022-04-20	2,493	2,512	2,366	2,379	121,400	2,379
2022-04-19	2,575	2,627	2,440	2,443	109,500	2,443
2022-04-18	2,552	2,570	2,485	2,525	73,700	2,525
2022-04-15	2,606	2,614	2,545	2,599	87,100	2,599
2022-04-14	2,682	2,749	2,599	2,660	97,800	2,660
2022-04-13	2,573	2,682	2,530	2,670	168,300	2,670
2022-04-12	2,616	2,674	2,495	2,534	263,000	2,534
2022-04-11	2,795	2,850	2,677	2,707	179,600	2,707
2022-04-08	2,889	2,890	2,780	2,796	293,400	2,796
2022-04-07	2,650	2,674	2,604	2,605	102,800	2,605
2022-04-06	2,802	2,802	2,696	2,743	141,600	2,743
2022-04-05	2,850	2,870	2,734	2,852	148,800	2,852
2022-04-04	2,721	2,834	2,721	2,770	219,300	2,770
2022-04-01	2,674	2,733	2,576	2,689	151,300	2,689
2022-03-31	2,641	2,709	2,535	2,689	234,800	2,689
2022-03-30	2,638	2,694	2,586	2,691	177,900	2,691
2022-03-29	2,508	2,628	2,508	2,595	105,700	2,595
2022-03-28	2,684	2,684	2,480	2,514	108,700	2,514
2022-03-25	2,725	2,748	2,606	2,693	109,500	2,693
2022-03-24	2,667	2,706	2,607	2,701	84,200	2,701
2022-03-23	2,720	2,738	2,653	2,694	145,800	2,694
2022-03-22	2,660	2,678	2,539	2,646	276,000	2,646
2022-03-18	2,577	2,710	2,569	2,700	193,200	2,700
2022-03-17	2,472	2,602	2,434	2,577	229,600	2,577
2022-03-16	2,390	2,396	2,231	2,343	180,400	2,343
2022-03-15	2,285	2,355	2,214	2,321	148,800	2,321
2022-03-14	2,475	2,475	2,322	2,350	82,100	2,350
2022-03-11	2,471	2,471	2,341	2,448	152,600	2,448
2022-03-10	2,537	2,572	2,414	2,479	128,200	2,479
2022-03-09	2,362	2,409	2,312	2,330	165,800	2,330
2022-03-08	2,288	2,394	2,213	2,271	142,800	2,271
2022-03-07	2,312	2,312	2,184	2,288	175,200	2,288
2022-03-04	2,375	2,449	2,352	2,412	344,400	2,412
2022-03-03	2,549	2,626	2,443	2,450	301,200	2,450
2022-03-02	2,386	2,487	2,328	2,475	239,000	2,475
2022-03-01	2,317	2,448	2,300	2,427	287,200	2,427
2022-02-28	2,165	2,296	2,130	2,250	246,600	2,250
2022-02-25	2,097	2,180	2,053	2,167	210,800	2,167
2022-02-24	2,010	2,047	1,927	1,975	173,700	1,975
2022-02-22	1,998	2,102	1,996	2,057	137,200	2,057
2022-02-21	2,077	2,085	1,965	2,033	142,200	2,033
2022-02-18	1,978	2,123	1,976	2,098	199,000	2,098
2022-02-17	2,035	2,046	1,973	2,032	175,800	2,032
2022-02-16	2,180	2,188	2,018	2,035	151,800	2,035
2022-02-15	2,110	2,174	2,027	2,060	163,100	2,060
2022-02-14	2,174	2,222	2,063	2,109	396,400	2,109
2022-02-10	2,400	2,435	2,320	2,365	285,100	2,365
2022-02-09	2,201	2,259	2,145	2,227	129,400	2,227
2022-02-08	2,193	2,250	2,137	2,154	94,800	2,154
2022-02-07	2,260	2,289	2,143	2,206	139,400	2,206
2022-02-04	2,250	2,291	2,179	2,267	194,100	2,267
2022-02-03	2,314	2,392	2,228	2,290	218,800	2,290
2022-02-02	2,344	2,422	2,313	2,414	169,100	2,414
2022-02-01	2,340	2,368	2,247	2,272	347,000	2,272
2022-01-31	2,125	2,197	2,119	2,175	170,900	2,175
2022-01-28	2,052	2,135	1,963	2,089	242,700	2,089
2022-01-27	2,272	2,288	2,012	2,051	377,400	2,051
2022-01-26	2,179	2,313	2,177	2,257	167,000	2,257
2022-01-25	2,400	2,431	2,177	2,204	364,900	2,204
2022-01-24	2,254	2,269	2,177	2,250	190,400	2,250
2022-01-21	2,250	2,282	2,174	2,269	211,400	2,269
2022-01-20	2,235	2,392	2,210	2,350	287,900	2,350
2022-01-19	2,289	2,325	2,172	2,213	312,500	2,213
2022-01-18	2,358	2,425	2,265	2,339	203,700	2,339
2022-01-17	2,405	2,411	2,305	2,350	225,600	2,350
2022-01-14	2,235	2,422	2,230	2,371	345,100	2,371
2022-01-13	2,548	2,575	2,373	2,385	392,100	2,385
2022-01-12	2,513	2,584	2,481	2,575	297,000	2,575
2022-01-11	2,410	2,529	2,366	2,394	420,500	2,394
2022-01-07	2,504	2,514	2,315	2,460	500,300	2,460
2022-01-06	2,480	2,536	2,411	2,479	729,700	2,479
2022-01-05	2,892	2,914	2,646	2,667	760,600	2,667
2022-01-04	3,280	3,280	3,000	3,045	186,400	3,045

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4071 (株)プラスアルファ・コンサルティング の時系列データ [2022年度]

4071 (株)プラスアルファ・コンサルティングの時系列データ [2022年度]