4071 (株)プラスアルファ・コンサルティング の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,310 | 1,323 | 1,266 | 1,305 | 733,500 | 1,305 |
| 2025-04-03 | 1,310 | 1,353 | 1,290 | 1,342 | 383,100 | 1,342 |
| 2025-04-02 | 1,373 | 1,378 | 1,355 | 1,366 | 193,400 | 1,366 |
| 2025-04-01 | 1,380 | 1,385 | 1,366 | 1,367 | 186,700 | 1,367 |
| 2025-03-31 | 1,400 | 1,400 | 1,368 | 1,380 | 555,900 | 1,380 |
| 2025-03-28 | 1,437 | 1,459 | 1,419 | 1,430 | 577,500 | 1,430 |
| 2025-03-27 | 1,440 | 1,449 | 1,425 | 1,445 | 238,300 | 1,445 |
| 2025-03-26 | 1,461 | 1,463 | 1,433 | 1,451 | 289,500 | 1,451 |
| 2025-03-25 | 1,432 | 1,476 | 1,427 | 1,449 | 502,300 | 1,449 |
| 2025-03-24 | 1,420 | 1,433 | 1,409 | 1,417 | 252,600 | 1,417 |
| 2025-03-21 | 1,386 | 1,419 | 1,383 | 1,400 | 322,500 | 1,400 |
| 2025-03-19 | 1,390 | 1,407 | 1,383 | 1,383 | 236,400 | 1,383 |
| 2025-03-18 | 1,393 | 1,406 | 1,366 | 1,388 | 483,300 | 1,388 |
| 2025-03-17 | 1,383 | 1,402 | 1,375 | 1,381 | 446,800 | 1,381 |
| 2025-03-14 | 1,343 | 1,358 | 1,340 | 1,353 | 283,300 | 1,353 |
| 2025-03-13 | 1,392 | 1,394 | 1,355 | 1,355 | 370,000 | 1,355 |
| 2025-03-12 | 1,385 | 1,397 | 1,368 | 1,386 | 283,100 | 1,386 |
| 2025-03-11 | 1,356 | 1,403 | 1,349 | 1,396 | 301,700 | 1,396 |
| 2025-03-10 | 1,380 | 1,392 | 1,368 | 1,383 | 300,500 | 1,383 |
| 2025-03-07 | 1,416 | 1,416 | 1,370 | 1,379 | 501,500 | 1,379 |
| 2025-03-06 | 1,437 | 1,438 | 1,409 | 1,421 | 208,500 | 1,421 |
| 2025-03-05 | 1,419 | 1,425 | 1,391 | 1,415 | 306,700 | 1,415 |
| 2025-03-04 | 1,450 | 1,457 | 1,409 | 1,432 | 398,500 | 1,432 |
| 2025-03-03 | 1,442 | 1,456 | 1,429 | 1,434 | 364,800 | 1,434 |
| 2025-02-28 | 1,428 | 1,435 | 1,402 | 1,412 | 595,700 | 1,412 |
| 2025-02-27 | 1,444 | 1,469 | 1,444 | 1,453 | 374,800 | 1,453 |
| 2025-02-26 | 1,469 | 1,479 | 1,448 | 1,462 | 361,900 | 1,462 |
| 2025-02-25 | 1,447 | 1,494 | 1,438 | 1,481 | 574,800 | 1,481 |
| 2025-02-21 | 1,460 | 1,485 | 1,452 | 1,464 | 605,600 | 1,464 |
| 2025-02-20 | 1,535 | 1,542 | 1,478 | 1,479 | 864,200 | 1,479 |
| 2025-02-19 | 1,528 | 1,561 | 1,520 | 1,546 | 728,600 | 1,546 |
| 2025-02-18 | 1,505 | 1,578 | 1,503 | 1,568 | 1,239,400 | 1,568 |
| 2025-02-17 | 1,510 | 1,538 | 1,488 | 1,499 | 2,278,600 | 1,499 |
| 2025-02-14 | 1,860 | 1,860 | 1,750 | 1,790 | 1,527,200 | 1,790 |
| 2025-02-13 | 1,820 | 1,854 | 1,805 | 1,824 | 438,600 | 1,824 |
| 2025-02-12 | 1,820 | 1,838 | 1,810 | 1,820 | 605,800 | 1,820 |
| 2025-02-10 | 1,767 | 1,831 | 1,764 | 1,820 | 293,300 | 1,820 |
| 2025-02-07 | 1,800 | 1,813 | 1,779 | 1,799 | 216,200 | 1,799 |
| 2025-02-06 | 1,778 | 1,814 | 1,776 | 1,804 | 190,300 | 1,804 |
| 2025-02-05 | 1,744 | 1,782 | 1,742 | 1,778 | 211,900 | 1,778 |
| 2025-02-04 | 1,763 | 1,770 | 1,733 | 1,743 | 192,500 | 1,743 |
| 2025-02-03 | 1,763 | 1,782 | 1,742 | 1,745 | 240,900 | 1,745 |
| 2025-01-31 | 1,800 | 1,834 | 1,787 | 1,801 | 300,000 | 1,801 |
| 2025-01-30 | 1,851 | 1,851 | 1,796 | 1,803 | 215,400 | 1,803 |
| 2025-01-29 | 1,799 | 1,873 | 1,784 | 1,856 | 356,000 | 1,856 |
| 2025-01-28 | 1,769 | 1,815 | 1,743 | 1,800 | 317,300 | 1,800 |
| 2025-01-27 | 1,815 | 1,821 | 1,763 | 1,769 | 289,400 | 1,769 |
| 2025-01-24 | 1,773 | 1,808 | 1,761 | 1,800 | 295,200 | 1,800 |
| 2025-01-23 | 1,772 | 1,776 | 1,755 | 1,772 | 237,700 | 1,772 |
| 2025-01-22 | 1,766 | 1,770 | 1,749 | 1,767 | 179,800 | 1,767 |
| 2025-01-21 | 1,775 | 1,781 | 1,737 | 1,761 | 183,200 | 1,761 |
| 2025-01-20 | 1,749 | 1,787 | 1,726 | 1,767 | 168,800 | 1,767 |
| 2025-01-17 | 1,747 | 1,747 | 1,705 | 1,725 | 239,300 | 1,725 |
| 2025-01-16 | 1,758 | 1,771 | 1,735 | 1,751 | 234,000 | 1,751 |
| 2025-01-15 | 1,749 | 1,764 | 1,723 | 1,744 | 212,700 | 1,744 |
| 2025-01-14 | 1,752 | 1,782 | 1,740 | 1,765 | 243,400 | 1,765 |
| 2025-01-10 | 1,758 | 1,769 | 1,746 | 1,769 | 218,400 | 1,769 |
| 2025-01-09 | 1,770 | 1,790 | 1,761 | 1,780 | 187,400 | 1,780 |
| 2025-01-08 | 1,788 | 1,793 | 1,760 | 1,788 | 274,900 | 1,788 |
| 2025-01-07 | 1,857 | 1,857 | 1,819 | 1,824 | 178,200 | 1,824 |
| 2025-01-06 | 1,909 | 1,913 | 1,820 | 1,822 | 285,700 | 1,822 |
分割・併合履歴 ： なし