プラスアルファ・コンサルティング(4071)の株価時系列情報
プラスアルファ・コンサルティング(4071)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,297 | 2,323 | 2,286 | 2,305 | 214,900 |
| 2025/07/30 | 2,253 | 2,277 | 2,246 | 2,276 | 128,000 |
| 2025/07/29 | 2,260 | 2,280 | 2,238 | 2,253 | 177,200 |
| 2025/07/28 | 2,270 | 2,315 | 2,243 | 2,249 | 238,100 |
| 2025/07/25 | 2,228 | 2,270 | 2,228 | 2,268 | 351,400 |
| 2025/07/24 | 2,195 | 2,220 | 2,176 | 2,220 | 246,200 |
| 2025/07/23 | 2,229 | 2,245 | 2,175 | 2,201 | 186,700 |
| 2025/07/22 | 2,234 | 2,243 | 2,187 | 2,197 | 167,000 |
| 2025/07/18 | 2,277 | 2,283 | 2,200 | 2,212 | 172,600 |
| 2025/07/17 | 2,201 | 2,260 | 2,196 | 2,232 | 194,400 |
| 2025/07/16 | 2,180 | 2,229 | 2,167 | 2,202 | 210,000 |
| 2025/07/15 | 2,190 | 2,202 | 2,174 | 2,180 | 194,500 |
| 2025/07/14 | 2,170 | 2,190 | 2,150 | 2,187 | 221,500 |
| 2025/07/11 | 2,231 | 2,232 | 2,185 | 2,196 | 211,100 |
| 2025/07/10 | 2,249 | 2,267 | 2,193 | 2,212 | 211,000 |
| 2025/07/09 | 2,264 | 2,280 | 2,200 | 2,229 | 213,800 |
| 2025/07/08 | 2,256 | 2,284 | 2,236 | 2,260 | 202,700 |
| 2025/07/07 | 2,188 | 2,220 | 2,188 | 2,210 | 115,300 |
| 2025/07/04 | 2,164 | 2,186 | 2,160 | 2,170 | 127,500 |
| 2025/07/03 | 2,150 | 2,175 | 2,129 | 2,159 | 232,600 |
| 2025/07/02 | 2,171 | 2,178 | 2,127 | 2,138 | 275,200 |
| 2025/07/01 | 2,230 | 2,245 | 2,162 | 2,181 | 192,800 |
| 2025/06/30 | 2,172 | 2,270 | 2,169 | 2,245 | 327,300 |
| 2025/06/27 | 2,200 | 2,204 | 2,160 | 2,168 | 289,600 |
| 2025/06/26 | 2,236 | 2,239 | 2,180 | 2,200 | 298,300 |
| 2025/06/25 | 2,223 | 2,232 | 2,199 | 2,216 | 280,000 |
| 2025/06/24 | 2,224 | 2,297 | 2,224 | 2,225 | 374,300 |
| 2025/06/23 | 2,170 | 2,205 | 2,123 | 2,205 | 331,600 |
| 2025/06/20 | 2,192 | 2,203 | 2,164 | 2,174 | 467,100 |
| 2025/06/19 | 2,173 | 2,220 | 2,173 | 2,190 | 229,800 |
| 2025/06/18 | 2,165 | 2,214 | 2,148 | 2,178 | 391,000 |
| 2025/06/17 | 2,169 | 2,182 | 2,136 | 2,175 | 299,000 |
| 2025/06/16 | 2,162 | 2,180 | 2,100 | 2,146 | 432,900 |
| 2025/06/13 | 2,214 | 2,214 | 2,128 | 2,165 | 337,800 |
| 2025/06/12 | 2,179 | 2,216 | 2,155 | 2,189 | 289,600 |
| 2025/06/11 | 2,151 | 2,183 | 2,128 | 2,160 | 168,200 |
| 2025/06/10 | 2,123 | 2,149 | 2,115 | 2,140 | 173,900 |
| 2025/06/09 | 2,123 | 2,131 | 2,092 | 2,113 | 282,100 |
| 2025/06/06 | 2,204 | 2,219 | 2,103 | 2,119 | 326,300 |
| 2025/06/05 | 2,132 | 2,153 | 2,090 | 2,104 | 317,200 |
| 2025/06/04 | 2,095 | 2,125 | 2,071 | 2,082 | 277,000 |
| 2025/06/03 | 2,086 | 2,134 | 2,073 | 2,109 | 209,800 |
| 2025/06/02 | 2,055 | 2,095 | 2,052 | 2,083 | 235,400 |
| 2025/05/30 | 2,083 | 2,105 | 2,060 | 2,071 | 310,700 |
| 2025/05/29 | 2,081 | 2,091 | 2,038 | 2,051 | 216,900 |
| 2025/05/28 | 2,059 | 2,078 | 2,038 | 2,054 | 337,700 |
| 2025/05/27 | 2,068 | 2,087 | 2,019 | 2,054 | 399,700 |
| 2025/05/26 | 1,875 | 2,004 | 1,875 | 1,996 | 540,600 |
| 2025/05/23 | 1,859 | 1,899 | 1,850 | 1,875 | 215,900 |
| 2025/05/22 | 1,820 | 1,899 | 1,805 | 1,863 | 293,900 |
| 2025/05/21 | 1,862 | 1,882 | 1,798 | 1,805 | 431,000 |
| 2025/05/20 | 1,826 | 1,859 | 1,810 | 1,822 | 349,200 |
| 2025/05/19 | 1,899 | 1,918 | 1,848 | 1,854 | 594,000 |
| 2025/05/16 | 1,820 | 1,980 | 1,780 | 1,908 | 2,000,000 |
| 2025/05/15 | 1,586 | 1,615 | 1,561 | 1,596 | 420,400 |
| 2025/05/14 | 1,625 | 1,640 | 1,592 | 1,615 | 285,100 |
| 2025/05/13 | 1,675 | 1,693 | 1,609 | 1,622 | 403,000 |
| 2025/05/12 | 1,670 | 1,679 | 1,619 | 1,647 | 431,400 |
| 2025/05/09 | 1,636 | 1,682 | 1,633 | 1,660 | 393,600 |
| 2025/05/08 | 1,645 | 1,664 | 1,643 | 1,659 | 274,800 |
| 2025/05/07 | 1,680 | 1,693 | 1,653 | 1,660 | 276,200 |
| 2025/05/02 | 1,710 | 1,714 | 1,639 | 1,669 | 439,200 |
| 2025/05/01 | 1,678 | 1,724 | 1,672 | 1,702 | 435,300 |
| 2025/04/30 | 1,700 | 1,704 | 1,665 | 1,666 | 266,500 |
| 2025/04/28 | 1,698 | 1,724 | 1,675 | 1,680 | 360,300 |
| 2025/04/25 | 1,702 | 1,722 | 1,680 | 1,709 | 400,600 |
| 2025/04/24 | 1,663 | 1,690 | 1,663 | 1,665 | 282,600 |
| 2025/04/23 | 1,639 | 1,678 | 1,634 | 1,647 | 498,800 |
| 2025/04/22 | 1,586 | 1,591 | 1,553 | 1,584 | 217,600 |
| 2025/04/21 | 1,536 | 1,602 | 1,536 | 1,590 | 221,900 |
| 2025/04/18 | 1,524 | 1,555 | 1,511 | 1,552 | 277,700 |
| 2025/04/17 | 1,519 | 1,527 | 1,493 | 1,522 | 193,000 |
| 2025/04/16 | 1,523 | 1,536 | 1,494 | 1,514 | 286,900 |
| 2025/04/15 | 1,500 | 1,522 | 1,497 | 1,519 | 368,500 |
| 2025/04/14 | 1,462 | 1,521 | 1,462 | 1,500 | 567,000 |
| 2025/04/11 | 1,354 | 1,465 | 1,337 | 1,462 | 536,600 |
| 2025/04/10 | 1,389 | 1,389 | 1,337 | 1,380 | 470,000 |
| 2025/04/09 | 1,271 | 1,278 | 1,237 | 1,269 | 388,300 |
| 2025/04/08 | 1,228 | 1,323 | 1,228 | 1,288 | 532,700 |
| 2025/04/07 | 1,189 | 1,213 | 1,163 | 1,170 | 621,600 |
| 2025/04/04 | 1,310 | 1,323 | 1,266 | 1,305 | 733,500 |
| 2025/04/03 | 1,310 | 1,353 | 1,290 | 1,342 | 383,100 |
| 2025/04/02 | 1,373 | 1,378 | 1,355 | 1,366 | 193,400 |
| 2025/04/01 | 1,380 | 1,385 | 1,366 | 1,367 | 186,700 |
| 2025/03/31 | 1,400 | 1,400 | 1,368 | 1,380 | 555,900 |
| 2025/03/28 | 1,437 | 1,459 | 1,419 | 1,430 | 577,500 |
| 2025/03/27 | 1,440 | 1,449 | 1,425 | 1,445 | 238,300 |
| 2025/03/26 | 1,461 | 1,463 | 1,433 | 1,451 | 289,500 |
| 2025/03/25 | 1,432 | 1,476 | 1,427 | 1,449 | 502,300 |
| 2025/03/24 | 1,420 | 1,433 | 1,409 | 1,417 | 252,600 |
| 2025/03/21 | 1,386 | 1,419 | 1,383 | 1,400 | 322,500 |
| 2025/03/19 | 1,390 | 1,407 | 1,383 | 1,383 | 236,400 |
| 2025/03/18 | 1,393 | 1,406 | 1,366 | 1,388 | 483,300 |
| 2025/03/17 | 1,383 | 1,402 | 1,375 | 1,381 | 446,800 |
| 2025/03/14 | 1,343 | 1,358 | 1,340 | 1,353 | 283,300 |
| 2025/03/13 | 1,392 | 1,394 | 1,355 | 1,355 | 370,000 |
| 2025/03/12 | 1,385 | 1,397 | 1,368 | 1,386 | 283,100 |
| 2025/03/11 | 1,356 | 1,403 | 1,349 | 1,396 | 301,700 |
| 2025/03/10 | 1,380 | 1,392 | 1,368 | 1,383 | 300,500 |
| 2025/03/07 | 1,416 | 1,416 | 1,370 | 1,379 | 501,500 |
| 2025/03/06 | 1,437 | 1,438 | 1,409 | 1,421 | 208,500 |
| 2025/03/05 | 1,419 | 1,425 | 1,391 | 1,415 | 306,700 |
| 2025/03/04 | 1,450 | 1,457 | 1,409 | 1,432 | 398,500 |
| 2025/03/03 | 1,442 | 1,456 | 1,429 | 1,434 | 364,800 |
| 2025/02/28 | 1,428 | 1,435 | 1,402 | 1,412 | 595,700 |
| 2025/02/27 | 1,444 | 1,469 | 1,444 | 1,453 | 374,800 |
| 2025/02/26 | 1,469 | 1,479 | 1,448 | 1,462 | 361,900 |
| 2025/02/25 | 1,447 | 1,494 | 1,438 | 1,481 | 574,800 |
| 2025/02/21 | 1,460 | 1,485 | 1,452 | 1,464 | 605,600 |
| 2025/02/20 | 1,535 | 1,542 | 1,478 | 1,479 | 864,200 |
| 2025/02/19 | 1,528 | 1,561 | 1,520 | 1,546 | 728,600 |
| 2025/02/18 | 1,505 | 1,578 | 1,503 | 1,568 | 1,239,400 |
| 2025/02/17 | 1,510 | 1,538 | 1,488 | 1,499 | 2,278,600 |
| 2025/02/14 | 1,860 | 1,860 | 1,750 | 1,790 | 1,527,200 |
| 2025/02/13 | 1,820 | 1,854 | 1,805 | 1,824 | 438,600 |
| 2025/02/12 | 1,820 | 1,838 | 1,810 | 1,820 | 605,800 |
| 2025/02/10 | 1,767 | 1,831 | 1,764 | 1,820 | 293,300 |
| 2025/02/07 | 1,800 | 1,813 | 1,779 | 1,799 | 216,200 |
| 2025/02/06 | 1,778 | 1,814 | 1,776 | 1,804 | 190,300 |
| 2025/02/05 | 1,744 | 1,782 | 1,742 | 1,778 | 211,900 |
| 2025/02/04 | 1,763 | 1,770 | 1,733 | 1,743 | 192,500 |
| 2025/02/03 | 1,763 | 1,782 | 1,742 | 1,745 | 240,900 |
| 2025/01/31 | 1,800 | 1,834 | 1,787 | 1,801 | 300,000 |
| 2025/01/30 | 1,851 | 1,851 | 1,796 | 1,803 | 215,400 |
| 2025/01/29 | 1,799 | 1,873 | 1,784 | 1,856 | 356,000 |
| 2025/01/28 | 1,769 | 1,815 | 1,743 | 1,800 | 317,300 |
| 2025/01/27 | 1,815 | 1,821 | 1,763 | 1,769 | 289,400 |
| 2025/01/24 | 1,773 | 1,808 | 1,761 | 1,800 | 295,200 |
| 2025/01/23 | 1,772 | 1,776 | 1,755 | 1,772 | 237,700 |
| 2025/01/22 | 1,766 | 1,770 | 1,749 | 1,767 | 179,800 |
| 2025/01/21 | 1,775 | 1,781 | 1,737 | 1,761 | 183,200 |
| 2025/01/20 | 1,749 | 1,787 | 1,726 | 1,767 | 168,800 |
| 2025/01/17 | 1,747 | 1,747 | 1,705 | 1,725 | 239,300 |
| 2025/01/16 | 1,758 | 1,771 | 1,735 | 1,751 | 234,000 |
| 2025/01/15 | 1,749 | 1,764 | 1,723 | 1,744 | 212,700 |
| 2025/01/14 | 1,752 | 1,782 | 1,740 | 1,765 | 243,400 |
| 2025/01/10 | 1,758 | 1,769 | 1,746 | 1,769 | 218,400 |
| 2025/01/09 | 1,770 | 1,790 | 1,761 | 1,780 | 187,400 |
| 2025/01/08 | 1,788 | 1,793 | 1,760 | 1,788 | 274,900 |
| 2025/01/07 | 1,857 | 1,857 | 1,819 | 1,824 | 178,200 |
| 2025/01/06 | 1,909 | 1,913 | 1,820 | 1,822 | 285,700 |
| 2024/12/30 | 1,880 | 1,934 | 1,878 | 1,909 | 354,600 |
| 2024/12/27 | 1,854 | 1,860 | 1,834 | 1,855 | 200,300 |
| 2024/12/26 | 1,850 | 1,865 | 1,818 | 1,851 | 286,200 |
| 2024/12/25 | 1,877 | 1,892 | 1,832 | 1,850 | 232,000 |
| 2024/12/24 | 1,900 | 1,905 | 1,864 | 1,867 | 255,500 |
| 2024/12/23 | 1,899 | 1,930 | 1,873 | 1,900 | 212,900 |
| 2024/12/20 | 1,917 | 1,931 | 1,878 | 1,879 | 279,100 |
| 2024/12/19 | 1,840 | 1,936 | 1,840 | 1,897 | 413,400 |
| 2024/12/18 | 1,878 | 1,924 | 1,863 | 1,869 | 299,400 |
| 2024/12/17 | 1,885 | 1,910 | 1,870 | 1,898 | 307,100 |
| 2024/12/16 | 1,907 | 1,948 | 1,906 | 1,922 | 240,500 |
| 2024/12/13 | 1,910 | 1,944 | 1,862 | 1,894 | 394,400 |
| 2024/12/12 | 1,907 | 1,945 | 1,907 | 1,930 | 538,000 |
| 2024/12/11 | 1,835 | 1,861 | 1,811 | 1,858 | 364,700 |
| 2024/12/10 | 1,855 | 1,867 | 1,819 | 1,832 | 334,800 |
| 2024/12/09 | 1,800 | 1,862 | 1,790 | 1,857 | 512,400 |
| 2024/12/06 | 1,745 | 1,770 | 1,733 | 1,760 | 341,100 |
| 2024/12/05 | 1,708 | 1,759 | 1,706 | 1,745 | 344,100 |
| 2024/12/04 | 1,712 | 1,746 | 1,699 | 1,719 | 430,700 |
| 2024/12/03 | 1,721 | 1,749 | 1,692 | 1,730 | 906,600 |
| 2024/12/02 | 1,741 | 1,834 | 1,741 | 1,759 | 1,478,500 |
| 2024/11/29 | 1,625 | 1,656 | 1,596 | 1,643 | 308,300 |
| 2024/11/28 | 1,598 | 1,641 | 1,581 | 1,605 | 385,200 |
| 2024/11/27 | 1,650 | 1,654 | 1,605 | 1,626 | 319,600 |
| 2024/11/26 | 1,700 | 1,713 | 1,643 | 1,662 | 441,200 |
| 2024/11/25 | 1,685 | 1,691 | 1,628 | 1,635 | 539,100 |
| 2024/11/22 | 1,727 | 1,735 | 1,702 | 1,710 | 240,100 |
| 2024/11/21 | 1,687 | 1,725 | 1,683 | 1,710 | 218,600 |
| 2024/11/20 | 1,734 | 1,745 | 1,675 | 1,687 | 335,300 |
| 2024/11/19 | 1,620 | 1,734 | 1,620 | 1,717 | 690,900 |
| 2024/11/18 | 1,603 | 1,646 | 1,595 | 1,614 | 446,000 |
| 2024/11/15 | 1,663 | 1,692 | 1,636 | 1,643 | 625,600 |
| 2024/11/14 | 1,687 | 1,706 | 1,653 | 1,682 | 560,700 |
| 2024/11/13 | 1,744 | 1,756 | 1,703 | 1,713 | 584,700 |
| 2024/11/12 | 1,755 | 1,837 | 1,750 | 1,774 | 1,018,300 |
| 2024/11/11 | 1,800 | 1,841 | 1,664 | 1,733 | 1,926,600 |
| 2024/11/08 | 2,101 | 2,175 | 2,101 | 2,164 | 307,800 |
| 2024/11/07 | 2,110 | 2,153 | 2,091 | 2,104 | 171,700 |
| 2024/11/06 | 2,108 | 2,124 | 2,061 | 2,100 | 119,100 |
| 2024/11/05 | 2,138 | 2,142 | 2,085 | 2,110 | 137,700 |
| 2024/11/01 | 2,130 | 2,150 | 2,088 | 2,089 | 99,500 |
| 2024/10/31 | 2,110 | 2,165 | 2,098 | 2,158 | 210,900 |
| 2024/10/30 | 2,140 | 2,140 | 2,097 | 2,097 | 215,800 |
| 2024/10/29 | 2,100 | 2,122 | 2,093 | 2,115 | 94,400 |
| 2024/10/28 | 2,073 | 2,127 | 2,056 | 2,122 | 186,300 |
| 2024/10/25 | 2,070 | 2,082 | 2,039 | 2,056 | 171,400 |
| 2024/10/24 | 2,057 | 2,086 | 2,028 | 2,063 | 140,000 |
| 2024/10/23 | 2,072 | 2,074 | 2,014 | 2,051 | 120,900 |
| 2024/10/22 | 2,126 | 2,127 | 2,056 | 2,066 | 136,700 |
| 2024/10/21 | 2,101 | 2,145 | 2,088 | 2,126 | 166,800 |
| 2024/10/18 | 2,144 | 2,182 | 2,116 | 2,120 | 105,500 |
| 2024/10/17 | 2,155 | 2,196 | 2,141 | 2,174 | 120,300 |
| 2024/10/16 | 2,169 | 2,206 | 2,143 | 2,161 | 206,200 |
| 2024/10/15 | 2,160 | 2,191 | 2,134 | 2,189 | 337,100 |
| 2024/10/11 | 2,133 | 2,158 | 2,112 | 2,151 | 243,100 |
| 2024/10/10 | 2,211 | 2,220 | 2,129 | 2,140 | 241,400 |
| 2024/10/09 | 2,152 | 2,206 | 2,138 | 2,206 | 238,300 |
| 2024/10/08 | 2,152 | 2,157 | 2,124 | 2,140 | 161,700 |
| 2024/10/07 | 2,222 | 2,232 | 2,167 | 2,174 | 158,100 |