4071東証P貸借
業種 情報・通信業
プラスアルファ・コンサルティング 株価時系列データ
PTS
1,858
円
(22:19)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,880 (23/12/20) | 1,463 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,790 (24/01/11) | 1,463 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 1,800 | 1,867 | 1,790 | 1,858 | +98 | +5.6 | 1,576,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,741 | 1,834 | 1,692 | 1,760 | +117 | +7.1 | 3,501,000 |
| 11/29 | 1,685 | 1,713 | 1,581 | 1,643 | -67 | -3.9 | 1,993,400 |
| 11/22 | 1,603 | 1,745 | 1,595 | 1,710 | +67 | +4.1 | 1,930,900 |
| 11/15 | 1,800 | 1,841 | 1,636 | 1,643 | -521 | -24.1 | 4,715,900 |
| 11/8 | 2,138 | 2,175 | 2,061 | 2,164 | +75 | +3.6 | 736,300 |
| 11/1 | 2,073 | 2,165 | 2,056 | 2,089 | +33 | +1.6 | 806,900 |
| 10/25 | 2,101 | 2,145 | 2,014 | 2,056 | -64 | -3.0 | 735,800 |
| 10/18 | 2,160 | 2,206 | 2,116 | 2,120 | -31 | -1.4 | 769,100 |
| 10/11 | 2,222 | 2,232 | 2,112 | 2,151 | -41 | -1.9 | 1,042,600 |
| 10/4 | 2,151 | 2,258 | 2,106 | 2,192 | -36 | -1.6 | 1,522,800 |
| 9/27 | 2,179 | 2,261 | 2,161 | 2,228 | +49 | +2.3 | 1,182,100 |
| 9/20 | 2,140 | 2,266 | 2,086 | 2,179 | +92 | +4.4 | 1,703,200 |
| 9/13 | 1,927 | 2,180 | 1,920 | 2,087 | +120 | +6.1 | 2,467,100 |
| 9/6 | 1,924 | 2,050 | 1,893 | 1,967 | +83 | +4.4 | 1,945,200 |
| 8/30 | 1,835 | 1,994 | 1,809 | 1,884 | +94 | +5.3 | 1,862,600 |
| 8/23 | 1,635 | 1,802 | 1,611 | 1,790 | +173 | +10.7 | 1,930,800 |
| 8/16 | 1,770 | 1,873 | 1,508 | 1,617 | -132 | -7.6 | 3,375,100 |
| 8/9 | 1,603 | 1,770 | 1,463 | 1,749 | +30 | +1.8 | 2,012,000 |
| 8/2 | 1,940 | 1,968 | 1,712 | 1,719 | -200 | -10.4 | 1,223,500 |
| 7/26 | 2,000 | 2,020 | 1,856 | 1,919 | -70 | -3.5 | 864,900 |
| 7/19 | 2,013 | 2,094 | 1,977 | 1,989 | -12 | -0.6 | 1,006,200 |
| 7/12 | 1,851 | 2,013 | 1,785 | 2,001 | +153 | +8.3 | 1,385,000 |
| 7/5 | 1,934 | 1,952 | 1,798 | 1,848 | -49 | -2.6 | 1,518,400 |
| 6/28 | 1,900 | 1,978 | 1,877 | 1,897 | +23 | +1.2 | 977,200 |
| 6/21 | 1,860 | 1,909 | 1,779 | 1,874 | -16 | -0.9 | 1,082,800 |
| 6/14 | 1,871 | 1,890 | 1,799 | 1,890 | +16 | +0.9 | 818,100 |
| 6/7 | 1,865 | 1,946 | 1,819 | 1,874 | +12 | +0.6 | 1,035,800 |
| 5/31 | 1,900 | 1,929 | 1,758 | 1,862 | +4 | +0.2 | 1,496,400 |
| 5/24 | 1,981 | 2,068 | 1,826 | 1,858 | -130 | -6.5 | 1,327,100 |
| 5/17 | 2,010 | 2,159 | 1,942 | 1,988 | -14 | -0.7 | 2,031,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
