4071 (株)プラスアルファ・コンサルティング の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2,119 | 2,119 | 2,022 | 2,033 | 563,200 | 2,033 |
| 2024-04-18 | 2,100 | 2,160 | 2,086 | 2,141 | 276,000 | 2,141 |
| 2024-04-17 | 2,118 | 2,135 | 2,090 | 2,110 | 420,800 | 2,110 |
| 2024-04-16 | 2,121 | 2,163 | 2,112 | 2,127 | 287,000 | 2,127 |
| 2024-04-15 | 2,201 | 2,206 | 2,163 | 2,163 | 280,800 | 2,163 |
| 2024-04-12 | 2,215 | 2,268 | 2,205 | 2,212 | 244,400 | 2,212 |
| 2024-04-11 | 2,265 | 2,283 | 2,202 | 2,204 | 414,400 | 2,204 |
| 2024-04-10 | 2,276 | 2,312 | 2,265 | 2,294 | 322,300 | 2,294 |
| 2024-04-09 | 2,240 | 2,279 | 2,218 | 2,240 | 281,500 | 2,240 |
| 2024-04-08 | 2,279 | 2,282 | 2,230 | 2,248 | 324,100 | 2,248 |
| 2024-04-05 | 2,222 | 2,253 | 2,198 | 2,250 | 330,000 | 2,250 |
| 2024-04-04 | 2,289 | 2,293 | 2,235 | 2,240 | 272,500 | 2,240 |
| 2024-04-03 | 2,277 | 2,280 | 2,233 | 2,239 | 379,800 | 2,239 |
| 2024-04-02 | 2,301 | 2,326 | 2,274 | 2,317 | 279,800 | 2,317 |
| 2024-04-01 | 2,360 | 2,363 | 2,311 | 2,317 | 253,400 | 2,317 |
| 2024-03-29 | 2,405 | 2,407 | 2,336 | 2,358 | 360,300 | 2,358 |
| 2024-03-28 | 2,360 | 2,439 | 2,350 | 2,416 | 342,200 | 2,416 |
| 2024-03-27 | 2,380 | 2,400 | 2,356 | 2,365 | 360,100 | 2,365 |
| 2024-03-26 | 2,314 | 2,403 | 2,314 | 2,382 | 326,600 | 2,382 |
| 2024-03-25 | 2,414 | 2,417 | 2,342 | 2,347 | 302,000 | 2,347 |
| 2024-03-22 | 2,417 | 2,448 | 2,385 | 2,419 | 269,900 | 2,419 |
| 2024-03-21 | 2,416 | 2,433 | 2,396 | 2,418 | 200,700 | 2,418 |
| 2024-03-19 | 2,362 | 2,428 | 2,348 | 2,412 | 222,200 | 2,412 |
| 2024-03-18 | 2,383 | 2,432 | 2,368 | 2,385 | 313,600 | 2,385 |
| 2024-03-15 | 2,390 | 2,435 | 2,346 | 2,346 | 965,700 | 2,346 |
| 2024-03-14 | 2,435 | 2,463 | 2,392 | 2,409 | 206,500 | 2,409 |
| 2024-03-13 | 2,515 | 2,515 | 2,424 | 2,439 | 342,100 | 2,439 |
| 2024-03-12 | 2,459 | 2,509 | 2,407 | 2,473 | 328,900 | 2,473 |
| 2024-03-11 | 2,519 | 2,558 | 2,450 | 2,489 | 299,200 | 2,489 |
| 2024-03-08 | 2,481 | 2,574 | 2,464 | 2,516 | 345,500 | 2,516 |
| 2024-03-07 | 2,551 | 2,575 | 2,476 | 2,483 | 299,000 | 2,483 |
| 2024-03-06 | 2,490 | 2,586 | 2,470 | 2,551 | 258,700 | 2,551 |
| 2024-03-05 | 2,500 | 2,510 | 2,450 | 2,491 | 184,800 | 2,491 |
| 2024-03-04 | 2,573 | 2,576 | 2,484 | 2,485 | 268,300 | 2,485 |
| 2024-03-01 | 2,552 | 2,594 | 2,518 | 2,534 | 225,900 | 2,534 |
| 2024-02-29 | 2,582 | 2,582 | 2,520 | 2,524 | 207,600 | 2,524 |
| 2024-02-28 | 2,660 | 2,660 | 2,583 | 2,597 | 321,500 | 2,597 |
| 2024-02-27 | 2,590 | 2,668 | 2,590 | 2,667 | 562,600 | 2,667 |
| 2024-02-26 | 2,458 | 2,519 | 2,410 | 2,503 | 248,900 | 2,503 |
| 2024-02-22 | 2,520 | 2,545 | 2,429 | 2,450 | 401,700 | 2,450 |
| 2024-02-21 | 2,524 | 2,555 | 2,459 | 2,541 | 366,600 | 2,541 |
| 2024-02-20 | 2,475 | 2,603 | 2,452 | 2,537 | 503,200 | 2,537 |
| 2024-02-19 | 2,487 | 2,541 | 2,427 | 2,462 | 470,800 | 2,462 |
| 2024-02-16 | 2,410 | 2,504 | 2,338 | 2,489 | 553,800 | 2,489 |
| 2024-02-15 | 2,298 | 2,366 | 2,224 | 2,356 | 929,100 | 2,356 |
| 2024-02-14 | 2,428 | 2,446 | 2,393 | 2,416 | 407,000 | 2,416 |
| 2024-02-13 | 2,484 | 2,544 | 2,438 | 2,453 | 442,300 | 2,453 |
| 2024-02-09 | 2,478 | 2,509 | 2,442 | 2,470 | 228,400 | 2,470 |
| 2024-02-08 | 2,465 | 2,525 | 2,427 | 2,497 | 203,700 | 2,497 |
| 2024-02-07 | 2,461 | 2,476 | 2,420 | 2,440 | 381,100 | 2,440 |
| 2024-02-06 | 2,538 | 2,539 | 2,463 | 2,473 | 410,100 | 2,473 |
| 2024-02-05 | 2,584 | 2,612 | 2,531 | 2,575 | 225,200 | 2,575 |
| 2024-02-02 | 2,561 | 2,629 | 2,538 | 2,557 | 321,700 | 2,557 |
| 2024-02-01 | 2,560 | 2,593 | 2,535 | 2,584 | 436,700 | 2,584 |
| 2024-01-31 | 2,612 | 2,641 | 2,559 | 2,600 | 175,800 | 2,600 |
| 2024-01-30 | 2,637 | 2,649 | 2,579 | 2,623 | 199,400 | 2,623 |
| 2024-01-29 | 2,620 | 2,630 | 2,579 | 2,600 | 217,700 | 2,600 |
| 2024-01-26 | 2,637 | 2,652 | 2,588 | 2,632 | 242,300 | 2,632 |
| 2024-01-25 | 2,694 | 2,700 | 2,621 | 2,656 | 247,200 | 2,656 |
| 2024-01-24 | 2,710 | 2,766 | 2,680 | 2,706 | 209,900 | 2,706 |
| 2024-01-23 | 2,736 | 2,743 | 2,676 | 2,708 | 200,900 | 2,708 |
| 2024-01-22 | 2,657 | 2,747 | 2,643 | 2,731 | 390,600 | 2,731 |
| 2024-01-19 | 2,489 | 2,635 | 2,488 | 2,630 | 504,000 | 2,630 |
| 2024-01-18 | 2,436 | 2,457 | 2,413 | 2,453 | 370,300 | 2,453 |
| 2024-01-17 | 2,514 | 2,524 | 2,422 | 2,426 | 616,000 | 2,426 |
| 2024-01-16 | 2,602 | 2,643 | 2,560 | 2,564 | 295,000 | 2,564 |
| 2024-01-15 | 2,729 | 2,729 | 2,635 | 2,639 | 259,100 | 2,639 |
| 2024-01-12 | 2,758 | 2,758 | 2,672 | 2,706 | 312,700 | 2,706 |
| 2024-01-11 | 2,742 | 2,790 | 2,725 | 2,753 | 207,400 | 2,753 |
| 2024-01-10 | 2,696 | 2,733 | 2,669 | 2,730 | 211,000 | 2,730 |
| 2024-01-09 | 2,690 | 2,725 | 2,649 | 2,696 | 287,000 | 2,696 |
| 2024-01-05 | 2,754 | 2,764 | 2,633 | 2,633 | 449,200 | 2,633 |
| 2024-01-04 | 2,715 | 2,787 | 2,687 | 2,785 | 403,300 | 2,785 |
分割・併合履歴 ： なし
