暗号資産
FISCO BTC Index
7/25 21:06:11
17,234,283
4071 東証プライム 情報・通信業
プラスアルファ・コンサルティング
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 1,940.0 | 1,996.0 | 1,926.0 | 1,963.0 | 415,300 | 1,963.0 |
| 2024/9/3 | 1,945.0 | 2,005.0 | 1,915.0 | 1,988.0 | 237,500 | 1,988.0 |
| 2024/9/2 | 1,924.0 | 1,954.0 | 1,893.0 | 1,926.0 | 232,900 | 1,926.0 |
| 2024/8/30 | 1,870.0 | 1,913.0 | 1,829.0 | 1,884.0 | 328,600 | 1,884.0 |
| 2024/8/29 | 1,866.0 | 1,994.0 | 1,857.0 | 1,940.0 | 678,800 | 1,940.0 |
| 2024/8/28 | 1,880.0 | 1,901.0 | 1,819.0 | 1,874.0 | 290,600 | 1,874.0 |
| 2024/8/27 | 1,910.0 | 1,928.0 | 1,868.0 | 1,909.0 | 263,400 | 1,909.0 |
| 2024/8/26 | 1,835.0 | 1,895.0 | 1,809.0 | 1,895.0 | 301,200 | 1,895.0 |
| 2024/8/23 | 1,751.0 | 1,802.0 | 1,741.0 | 1,790.0 | 351,400 | 1,790.0 |
| 2024/8/22 | 1,730.0 | 1,766.0 | 1,688.0 | 1,766.0 | 253,900 | 1,766.0 |
| 2024/8/21 | 1,691.0 | 1,744.0 | 1,687.0 | 1,710.0 | 354,600 | 1,710.0 |
| 2024/8/20 | 1,672.0 | 1,704.0 | 1,645.0 | 1,654.0 | 452,100 | 1,654.0 |
| 2024/8/19 | 1,635.0 | 1,689.0 | 1,611.0 | 1,628.0 | 518,800 | 1,628.0 |
| 2024/8/16 | 1,567.0 | 1,617.0 | 1,517.0 | 1,617.0 | 1,041,000 | 1,617.0 |
| 2024/8/15 | 1,589.0 | 1,621.0 | 1,508.0 | 1,552.0 | 1,789,500 | 1,552.0 |
| 2024/8/14 | 1,832.0 | 1,873.0 | 1,823.0 | 1,862.0 | 325,300 | 1,862.0 |
| 2024/8/13 | 1,770.0 | 1,848.0 | 1,770.0 | 1,841.0 | 219,300 | 1,841.0 |
| 2024/8/9 | 1,761.0 | 1,770.0 | 1,708.0 | 1,749.0 | 219,000 | 1,749.0 |
| 2024/8/8 | 1,709.0 | 1,768.0 | 1,698.0 | 1,726.0 | 225,300 | 1,726.0 |
| 2024/8/7 | 1,679.0 | 1,754.0 | 1,661.0 | 1,710.0 | 320,200 | 1,710.0 |