4071 (株)プラスアルファ・コンサルティングの時系列データ [2023年度]

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

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 [2023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 [2023年度]