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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,177 | 2,258 | 2,176 | 2,192 | 307,700 |
| 2024/10/03 | 2,194 | 2,221 | 2,152 | 2,177 | 301,600 |
| 2024/10/02 | 2,163 | 2,179 | 2,106 | 2,158 | 290,400 |
| 2024/10/01 | 2,200 | 2,232 | 2,146 | 2,211 | 285,900 |
| 2024/09/30 | 2,151 | 2,208 | 2,147 | 2,183 | 337,200 |
| 2024/09/27 | 2,211 | 2,261 | 2,187 | 2,228 | 288,500 |
| 2024/09/26 | 2,190 | 2,242 | 2,162 | 2,234 | 352,600 |
| 2024/09/25 | 2,195 | 2,224 | 2,180 | 2,184 | 226,500 |
| 2024/09/24 | 2,179 | 2,240 | 2,161 | 2,208 | 314,500 |
| 2024/09/20 | 2,208 | 2,250 | 2,179 | 2,179 | 329,400 |
| 2024/09/19 | 2,200 | 2,222 | 2,160 | 2,184 | 423,300 |
| 2024/09/18 | 2,211 | 2,266 | 2,147 | 2,173 | 559,800 |
| 2024/09/17 | 2,140 | 2,145 | 2,086 | 2,128 | 390,700 |
| 2024/09/13 | 2,122 | 2,133 | 2,078 | 2,087 | 388,900 |
| 2024/09/12 | 2,109 | 2,180 | 2,095 | 2,122 | 386,000 |
| 2024/09/11 | 2,166 | 2,174 | 2,020 | 2,043 | 593,700 |
| 2024/09/10 | 2,125 | 2,155 | 2,097 | 2,136 | 503,900 |
| 2024/09/09 | 1,927 | 2,095 | 1,920 | 2,082 | 594,600 |
| 2024/09/06 | 2,050 | 2,050 | 1,952 | 1,967 | 437,000 |
| 2024/09/05 | 1,949 | 2,050 | 1,920 | 2,011 | 622,500 |
| 2024/09/04 | 1,940 | 1,996 | 1,926 | 1,963 | 415,300 |
| 2024/09/03 | 1,945 | 2,005 | 1,915 | 1,988 | 237,500 |
| 2024/09/02 | 1,924 | 1,954 | 1,893 | 1,926 | 232,900 |
| 2024/08/30 | 1,870 | 1,913 | 1,829 | 1,884 | 328,600 |
| 2024/08/29 | 1,866 | 1,994 | 1,857 | 1,940 | 678,800 |
| 2024/08/28 | 1,880 | 1,901 | 1,819 | 1,874 | 290,600 |
| 2024/08/27 | 1,910 | 1,928 | 1,868 | 1,909 | 263,400 |
| 2024/08/26 | 1,835 | 1,895 | 1,809 | 1,895 | 301,200 |
| 2024/08/23 | 1,751 | 1,802 | 1,741 | 1,790 | 351,400 |
| 2024/08/22 | 1,730 | 1,766 | 1,688 | 1,766 | 253,900 |
| 2024/08/21 | 1,691 | 1,744 | 1,687 | 1,710 | 354,600 |
| 2024/08/20 | 1,672 | 1,704 | 1,645 | 1,654 | 452,100 |
| 2024/08/19 | 1,635 | 1,689 | 1,611 | 1,628 | 518,800 |
| 2024/08/16 | 1,567 | 1,617 | 1,517 | 1,617 | 1,041,000 |
| 2024/08/15 | 1,589 | 1,621 | 1,508 | 1,552 | 1,789,500 |
| 2024/08/14 | 1,832 | 1,873 | 1,823 | 1,862 | 325,300 |
| 2024/08/13 | 1,770 | 1,848 | 1,770 | 1,841 | 219,300 |
| 2024/08/09 | 1,761 | 1,770 | 1,708 | 1,749 | 219,000 |
| 2024/08/08 | 1,709 | 1,768 | 1,698 | 1,726 | 225,300 |
| 2024/08/07 | 1,679 | 1,754 | 1,661 | 1,710 | 320,200 |
| 2024/08/06 | 1,700 | 1,719 | 1,640 | 1,698 | 394,900 |
| 2024/08/05 | 1,603 | 1,645 | 1,463 | 1,478 | 852,600 |
| 2024/08/02 | 1,764 | 1,774 | 1,712 | 1,719 | 487,600 |
| 2024/08/01 | 1,916 | 1,940 | 1,858 | 1,859 | 256,100 |
| 2024/07/31 | 1,908 | 1,916 | 1,872 | 1,916 | 186,800 |
| 2024/07/30 | 1,964 | 1,964 | 1,902 | 1,917 | 131,500 |
| 2024/07/29 | 1,940 | 1,968 | 1,920 | 1,968 | 161,500 |
| 2024/07/26 | 1,897 | 1,941 | 1,897 | 1,919 | 140,400 |
| 2024/07/25 | 1,898 | 1,904 | 1,856 | 1,857 | 231,000 |
| 2024/07/24 | 1,959 | 1,987 | 1,922 | 1,938 | 141,300 |
| 2024/07/23 | 1,989 | 2,020 | 1,957 | 1,967 | 160,800 |
| 2024/07/22 | 2,000 | 2,015 | 1,936 | 1,963 | 191,400 |
| 2024/07/19 | 2,002 | 2,016 | 1,978 | 1,989 | 208,100 |
| 2024/07/18 | 2,025 | 2,094 | 2,025 | 2,045 | 263,500 |
| 2024/07/17 | 2,031 | 2,060 | 2,017 | 2,045 | 222,600 |
| 2024/07/16 | 2,013 | 2,013 | 1,977 | 2,001 | 312,000 |
| 2024/07/12 | 1,839 | 2,013 | 1,831 | 2,001 | 571,900 |
| 2024/07/11 | 1,828 | 1,833 | 1,786 | 1,812 | 159,800 |
| 2024/07/10 | 1,812 | 1,830 | 1,785 | 1,810 | 173,900 |
| 2024/07/09 | 1,808 | 1,827 | 1,790 | 1,806 | 296,900 |
| 2024/07/08 | 1,851 | 1,860 | 1,815 | 1,831 | 182,500 |
| 2024/07/05 | 1,812 | 1,856 | 1,812 | 1,848 | 203,100 |
| 2024/07/04 | 1,861 | 1,866 | 1,802 | 1,815 | 384,800 |
| 2024/07/03 | 1,850 | 1,924 | 1,850 | 1,884 | 435,500 |
| 2024/07/02 | 1,823 | 1,840 | 1,798 | 1,832 | 303,300 |
| 2024/07/01 | 1,934 | 1,952 | 1,844 | 1,845 | 191,700 |
| 2024/06/28 | 1,944 | 1,960 | 1,897 | 1,897 | 151,300 |
| 2024/06/27 | 1,938 | 1,978 | 1,935 | 1,946 | 178,200 |
| 2024/06/26 | 1,900 | 1,950 | 1,900 | 1,938 | 226,300 |
| 2024/06/25 | 1,922 | 1,952 | 1,903 | 1,913 | 261,700 |
| 2024/06/24 | 1,900 | 1,916 | 1,877 | 1,901 | 159,700 |
| 2024/06/21 | 1,873 | 1,905 | 1,855 | 1,874 | 280,600 |
| 2024/06/20 | 1,845 | 1,889 | 1,844 | 1,882 | 137,500 |
| 2024/06/19 | 1,885 | 1,892 | 1,840 | 1,842 | 187,400 |
| 2024/06/18 | 1,849 | 1,909 | 1,838 | 1,885 | 267,100 |
| 2024/06/17 | 1,860 | 1,860 | 1,779 | 1,788 | 210,200 |
| 2024/06/14 | 1,819 | 1,890 | 1,806 | 1,890 | 198,800 |
| 2024/06/13 | 1,812 | 1,843 | 1,812 | 1,815 | 141,200 |
| 2024/06/12 | 1,830 | 1,853 | 1,813 | 1,819 | 149,300 |
| 2024/06/11 | 1,814 | 1,838 | 1,799 | 1,835 | 134,900 |
| 2024/06/10 | 1,871 | 1,871 | 1,815 | 1,822 | 193,900 |
| 2024/06/07 | 1,839 | 1,887 | 1,839 | 1,874 | 160,600 |
| 2024/06/06 | 1,902 | 1,916 | 1,838 | 1,851 | 161,900 |
| 2024/06/05 | 1,927 | 1,946 | 1,869 | 1,871 | 299,300 |
| 2024/06/04 | 1,838 | 1,926 | 1,832 | 1,922 | 257,800 |
| 2024/06/03 | 1,865 | 1,874 | 1,819 | 1,837 | 156,200 |
| 2024/05/31 | 1,800 | 1,870 | 1,800 | 1,862 | 272,400 |
| 2024/05/30 | 1,791 | 1,816 | 1,758 | 1,794 | 282,200 |
| 2024/05/29 | 1,832 | 1,847 | 1,812 | 1,821 | 333,300 |
| 2024/05/28 | 1,888 | 1,914 | 1,850 | 1,850 | 320,800 |
| 2024/05/27 | 1,900 | 1,929 | 1,886 | 1,928 | 287,700 |
| 2024/05/24 | 1,856 | 1,881 | 1,826 | 1,858 | 434,400 |
| 2024/05/23 | 2,035 | 2,045 | 1,928 | 1,935 | 249,500 |
| 2024/05/22 | 2,028 | 2,063 | 1,997 | 2,027 | 231,600 |
| 2024/05/21 | 2,048 | 2,068 | 2,016 | 2,043 | 225,200 |
| 2024/05/20 | 1,981 | 2,063 | 1,977 | 2,043 | 186,400 |
| 2024/05/17 | 1,980 | 2,035 | 1,942 | 1,988 | 311,800 |
| 2024/05/16 | 2,007 | 2,075 | 1,966 | 1,976 | 666,300 |
| 2024/05/15 | 2,099 | 2,131 | 2,042 | 2,048 | 450,400 |
| 2024/05/14 | 2,046 | 2,159 | 2,046 | 2,148 | 397,300 |
| 2024/05/13 | 2,010 | 2,044 | 2,009 | 2,029 | 205,200 |
| 2024/05/10 | 2,012 | 2,037 | 1,987 | 2,002 | 206,300 |
| 2024/05/09 | 2,033 | 2,056 | 1,994 | 2,011 | 185,000 |
| 2024/05/08 | 2,054 | 2,097 | 2,035 | 2,037 | 174,800 |
| 2024/05/07 | 2,028 | 2,088 | 2,023 | 2,076 | 220,700 |
| 2024/05/02 | 2,036 | 2,063 | 2,009 | 2,010 | 154,800 |
| 2024/05/01 | 1,982 | 2,047 | 1,972 | 2,029 | 191,500 |
| 2024/04/30 | 2,035 | 2,042 | 1,986 | 2,025 | 276,900 |
| 2024/04/26 | 2,022 | 2,045 | 1,978 | 1,983 | 1,813,300 |
| 2024/04/25 | 2,062 | 2,084 | 2,024 | 2,024 | 345,500 |
| 2024/04/24 | 2,088 | 2,102 | 2,068 | 2,077 | 223,100 |
| 2024/04/23 | 2,100 | 2,118 | 2,048 | 2,062 | 263,400 |
| 2024/04/22 | 2,063 | 2,091 | 2,042 | 2,083 | 317,200 |
| 2024/04/19 | 2,119 | 2,119 | 2,022 | 2,033 | 563,200 |
| 2024/04/18 | 2,100 | 2,160 | 2,086 | 2,141 | 276,000 |
| 2024/04/17 | 2,118 | 2,135 | 2,090 | 2,110 | 420,800 |
| 2024/04/16 | 2,121 | 2,163 | 2,112 | 2,127 | 287,000 |
| 2024/04/15 | 2,201 | 2,206 | 2,163 | 2,163 | 280,800 |
| 2024/04/12 | 2,215 | 2,268 | 2,205 | 2,212 | 244,400 |
| 2024/04/11 | 2,265 | 2,283 | 2,202 | 2,204 | 414,400 |
| 2024/04/10 | 2,276 | 2,312 | 2,265 | 2,294 | 322,300 |
| 2024/04/09 | 2,240 | 2,279 | 2,218 | 2,240 | 281,500 |
| 2024/04/08 | 2,279 | 2,282 | 2,230 | 2,248 | 324,100 |
| 2024/04/05 | 2,222 | 2,253 | 2,198 | 2,250 | 330,000 |
| 2024/04/04 | 2,289 | 2,293 | 2,235 | 2,240 | 272,500 |
| 2024/04/03 | 2,277 | 2,280 | 2,233 | 2,239 | 379,800 |
| 2024/04/02 | 2,301 | 2,326 | 2,274 | 2,317 | 279,800 |
| 2024/04/01 | 2,360 | 2,363 | 2,311 | 2,317 | 253,400 |
| 2024/03/29 | 2,405 | 2,407 | 2,336 | 2,358 | 360,300 |
| 2024/03/28 | 2,360 | 2,439 | 2,350 | 2,416 | 342,200 |
| 2024/03/27 | 2,380 | 2,400 | 2,356 | 2,365 | 360,100 |
| 2024/03/26 | 2,314 | 2,403 | 2,314 | 2,382 | 326,600 |
| 2024/03/25 | 2,414 | 2,417 | 2,342 | 2,347 | 302,000 |
| 2024/03/22 | 2,417 | 2,448 | 2,385 | 2,419 | 269,900 |
| 2024/03/21 | 2,416 | 2,433 | 2,396 | 2,418 | 200,700 |
| 2024/03/19 | 2,362 | 2,428 | 2,348 | 2,412 | 222,200 |
| 2024/03/18 | 2,383 | 2,432 | 2,368 | 2,385 | 313,600 |
| 2024/03/15 | 2,390 | 2,435 | 2,346 | 2,346 | 965,700 |
| 2024/03/14 | 2,435 | 2,463 | 2,392 | 2,409 | 206,500 |
| 2024/03/13 | 2,515 | 2,515 | 2,424 | 2,439 | 342,100 |
| 2024/03/12 | 2,459 | 2,509 | 2,407 | 2,473 | 328,900 |
| 2024/03/11 | 2,519 | 2,558 | 2,450 | 2,489 | 299,200 |
| 2024/03/08 | 2,481 | 2,574 | 2,464 | 2,516 | 345,500 |
| 2024/03/07 | 2,551 | 2,575 | 2,476 | 2,483 | 299,000 |
| 2024/03/06 | 2,490 | 2,586 | 2,470 | 2,551 | 258,700 |
| 2024/03/05 | 2,500 | 2,510 | 2,450 | 2,491 | 184,800 |
| 2024/03/04 | 2,573 | 2,576 | 2,484 | 2,485 | 268,300 |
| 2024/03/01 | 2,552 | 2,594 | 2,518 | 2,534 | 225,900 |
| 2024/02/29 | 2,582 | 2,582 | 2,520 | 2,524 | 207,600 |
| 2024/02/28 | 2,660 | 2,660 | 2,583 | 2,597 | 321,500 |
| 2024/02/27 | 2,590 | 2,668 | 2,590 | 2,667 | 562,600 |
| 2024/02/26 | 2,458 | 2,519 | 2,410 | 2,503 | 248,900 |
| 2024/02/22 | 2,520 | 2,545 | 2,429 | 2,450 | 401,700 |
| 2024/02/21 | 2,524 | 2,555 | 2,459 | 2,541 | 366,600 |
| 2024/02/20 | 2,475 | 2,603 | 2,452 | 2,537 | 503,200 |
| 2024/02/19 | 2,487 | 2,541 | 2,427 | 2,462 | 470,800 |
| 2024/02/16 | 2,410 | 2,504 | 2,338 | 2,489 | 553,800 |
| 2024/02/15 | 2,298 | 2,366 | 2,224 | 2,356 | 929,100 |
| 2024/02/14 | 2,428 | 2,446 | 2,393 | 2,416 | 407,000 |
| 2024/02/13 | 2,484 | 2,544 | 2,438 | 2,453 | 442,300 |
| 2024/02/09 | 2,478 | 2,509 | 2,442 | 2,470 | 228,400 |
| 2024/02/08 | 2,465 | 2,525 | 2,427 | 2,497 | 203,700 |
| 2024/02/07 | 2,461 | 2,476 | 2,420 | 2,440 | 381,100 |
| 2024/02/06 | 2,538 | 2,539 | 2,463 | 2,473 | 410,100 |
| 2024/02/05 | 2,584 | 2,612 | 2,531 | 2,575 | 225,200 |
| 2024/02/02 | 2,561 | 2,629 | 2,538 | 2,557 | 321,700 |
| 2024/02/01 | 2,560 | 2,593 | 2,535 | 2,584 | 436,700 |
| 2024/01/31 | 2,612 | 2,641 | 2,559 | 2,600 | 175,800 |
| 2024/01/30 | 2,637 | 2,649 | 2,579 | 2,623 | 199,400 |
| 2024/01/29 | 2,620 | 2,630 | 2,579 | 2,600 | 217,700 |
| 2024/01/26 | 2,637 | 2,652 | 2,588 | 2,632 | 242,300 |
| 2024/01/25 | 2,694 | 2,700 | 2,621 | 2,656 | 247,200 |
| 2024/01/24 | 2,710 | 2,766 | 2,680 | 2,706 | 209,900 |
| 2024/01/23 | 2,736 | 2,743 | 2,676 | 2,708 | 200,900 |
| 2024/01/22 | 2,657 | 2,747 | 2,643 | 2,731 | 390,600 |
| 2024/01/19 | 2,489 | 2,635 | 2,488 | 2,630 | 504,000 |
| 2024/01/18 | 2,436 | 2,457 | 2,413 | 2,453 | 370,300 |
| 2024/01/17 | 2,514 | 2,524 | 2,422 | 2,426 | 616,000 |
| 2024/01/16 | 2,602 | 2,643 | 2,560 | 2,564 | 295,000 |
| 2024/01/15 | 2,729 | 2,729 | 2,635 | 2,639 | 259,100 |
| 2024/01/12 | 2,758 | 2,758 | 2,672 | 2,706 | 312,700 |
| 2024/01/11 | 2,742 | 2,790 | 2,725 | 2,753 | 207,400 |
| 2024/01/10 | 2,696 | 2,733 | 2,669 | 2,730 | 211,000 |
| 2024/01/09 | 2,690 | 2,725 | 2,649 | 2,696 | 287,000 |
| 2024/01/05 | 2,754 | 2,764 | 2,633 | 2,633 | 449,200 |
| 2024/01/04 | 2,715 | 2,787 | 2,687 | 2,785 | 403,300 |