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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |