日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ｐｌｕｓｚｅｒｏ(5132)の株価時系列情報

ｐｌｕｓｚｅｒｏ(5132)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
2026/09/18 1,902 1,960 1,885 1,889 21,400
2026/09/17 1,942 1,994 1,910 1,910 22,700
2026/09/16 1,965 1,970 1,896 1,961 24,800
2026/09/15 1,948 1,978 1,900 1,952 27,500
2026/09/14 1,815 1,936 1,802 1,935 46,800
2026/09/11 1,760 1,890 1,730 1,855 66,700
2026/09/10 2,021 2,060 1,832 1,836 201,000
2026/09/09 2,123 2,148 2,000 2,001 95,100
2026/09/08 2,160 2,180 2,121 2,121 24,800
2026/09/07 2,116 2,185 2,100 2,185 47,600
2026/09/04 2,035 2,114 2,009 2,105 24,000
2026/09/03 2,000 2,028 1,986 2,024 12,600
2026/09/02 1,980 2,039 1,951 2,018 14,600
2026/09/01 2,103 2,103 2,010 2,016 27,900
2026/08/31 2,147 2,147 2,085 2,120 32,000
2026/08/28 2,085 2,125 2,045 2,108 40,000
2026/08/27 2,011 2,065 2,010 2,036 18,100
2026/08/26 1,991 2,038 1,990 2,019 11,300
2026/08/25 2,049 2,049 1,973 2,015 14,300
2026/08/24 2,008 2,066 1,998 2,011 19,700
2026/08/21 2,075 2,075 2,015 2,023 16,500
2026/08/20 1,999 2,090 1,999 2,069 27,500
2026/08/19 2,000 2,020 1,952 1,998 14,300
2026/08/18 1,999 2,019 1,977 2,011 13,800
2026/08/17 2,011 2,048 1,950 1,989 18,200
2026/08/14 1,924 2,052 1,911 2,011 43,700
2026/08/13 1,857 1,918 1,850 1,914 13,000
2026/08/12 1,834 1,900 1,834 1,868 22,300
2026/08/10 1,861 1,900 1,833 1,834 25,300
2026/08/07 1,910 1,910 1,839 1,860 11,900
2026/08/06 1,881 1,924 1,850 1,890 15,700
2026/08/05 1,893 1,931 1,856 1,910 32,100
2026/08/04 1,936 1,961 1,891 1,908 25,400
2026/08/03 1,909 1,947 1,846 1,910 35,800
2026/07/31 1,791 1,922 1,787 1,909 40,100
2026/07/30 1,710 1,812 1,701 1,784 40,500
2026/07/29 1,921 1,930 1,696 1,712 105,400
2026/07/28 1,970 1,970 1,889 1,921 28,300
2026/07/27 1,925 1,984 1,890 1,970 36,700
2026/07/24 1,944 1,950 1,880 1,915 42,300
2026/07/23 2,006 2,006 1,953 1,984 26,800
2026/07/22 2,019 2,072 2,001 2,021 31,100
2026/07/21 2,007 2,068 1,980 2,030 31,400
2026/07/17 1,978 2,024 1,906 2,022 50,500
2026/07/16 1,970 2,030 1,923 2,012 25,500
2026/07/15 1,976 2,019 1,901 2,003 33,900
2026/07/14 1,944 1,979 1,922 1,944 25,900
2026/07/13 1,981 2,040 1,913 1,944 36,600
2026/07/10 1,870 1,995 1,870 1,981 47,500
2026/07/09 1,871 1,880 1,819 1,866 46,400
2026/07/08 1,966 1,989 1,871 1,897 44,500
2026/07/07 2,130 2,158 1,961 1,990 71,500
2026/07/06 2,110 2,245 2,110 2,180 85,500
2026/07/03 2,009 2,070 1,985 2,060 42,700
2026/07/02 1,998 2,020 1,947 2,000 41,100
2026/07/01 2,028 2,046 1,835 1,992 98,300
2026/06/30 2,000 2,083 1,960 2,048 82,000
2026/06/29 1,980 2,002 1,895 1,960 69,200
2026/06/26 1,860 1,917 1,852 1,904 50,700
2026/06/25 1,770 1,891 1,745 1,873 50,800
2026/06/24 1,780 1,806 1,654 1,765 90,000
2026/06/23 1,847 1,869 1,744 1,784 93,500
2026/06/22 1,852 1,925 1,834 1,887 59,200
2026/06/19 1,950 1,950 1,810 1,863 100,900
2026/06/18 1,888 2,020 1,882 1,955 90,400
2026/06/17 1,841 1,947 1,799 1,917 115,100
2026/06/16 1,831 1,868 1,724 1,801 155,000
2026/06/15 1,684 1,836 1,663 1,811 190,300
2026/06/12 1,558 1,716 1,526 1,699 172,200
2026/06/11 1,347 1,608 1,275 1,558 259,400
2026/06/10 1,440 1,469 1,381 1,398 131,900
2026/06/09 1,437 1,468 1,418 1,437 55,500
2026/06/08 1,458 1,459 1,414 1,445 57,200
2026/06/05 1,436 1,516 1,436 1,480 80,800
2026/06/04 1,475 1,519 1,427 1,434 104,900
2026/06/03 1,547 1,547 1,485 1,508 85,300
2026/06/02 1,485 1,613 1,450 1,581 102,600
2026/06/01 1,665 1,665 1,509 1,525 175,500
2026/05/29 1,693 1,735 1,672 1,682 81,100
2026/05/28 1,765 1,805 1,660 1,681 99,100
2026/05/27 1,839 1,844 1,732 1,773 109,100
2026/05/26 1,907 1,926 1,835 1,847 48,800
2026/05/25 2,017 2,021 1,858 1,873 105,300
2026/05/22 1,967 2,006 1,936 2,006 39,300
2026/05/21 1,993 1,999 1,960 1,969 38,500
2026/05/20 2,101 2,101 1,945 1,968 99,000
2026/05/19 2,137 2,210 2,109 2,115 30,800
2026/05/18 2,167 2,193 2,083 2,097 62,300
2026/05/15 2,193 2,261 2,153 2,200 26,000
2026/05/14 2,286 2,286 2,191 2,218 41,900
2026/05/13 2,235 2,317 2,235 2,298 18,000
2026/05/12 2,350 2,356 2,233 2,235 60,300
2026/05/11 2,401 2,401 2,335 2,355 70,900
2026/05/08 2,276 2,417 2,273 2,399 77,600
2026/05/07 2,230 2,300 2,209 2,285 59,000
2026/05/01 2,147 2,206 2,136 2,180 60,800
2026/04/30 2,157 2,158 2,080 2,146 65,300
2026/04/28 2,164 2,204 2,160 2,197 37,000
2026/04/27 2,219 2,220 2,141 2,171 53,700
2026/04/24 2,250 2,263 2,191 2,205 60,600
2026/04/23 2,369 2,369 2,238 2,251 76,400
2026/04/22 2,357 2,415 2,355 2,386 36,800
2026/04/21 2,355 2,413 2,340 2,374 35,500
2026/04/20 2,450 2,451 2,344 2,356 88,900
2026/04/17 2,482 2,515 2,445 2,450 25,600
2026/04/16 2,466 2,540 2,466 2,482 36,500
2026/04/15 2,480 2,501 2,410 2,420 68,600
2026/04/14 2,519 2,563 2,496 2,510 40,300
2026/04/13 2,456 2,500 2,456 2,457 47,200
2026/04/10 2,575 2,575 2,494 2,506 50,000
2026/04/09 2,594 2,619 2,551 2,569 41,600
2026/04/08 2,617 2,647 2,577 2,644 65,900
2026/04/07 2,514 2,571 2,474 2,530 47,600
2026/04/06 2,444 2,571 2,428 2,528 74,700
2026/04/03 2,456 2,465 2,390 2,425 45,800
2026/03/27 2,371 2,476 2,365 2,467 102,300
2026/03/26 2,350 2,441 2,325 2,366 80,100
2026/03/25 2,307 2,390 2,282 2,352 92,800
2026/03/24 2,250 2,325 2,219 2,274 78,400
2026/03/23 2,176 2,242 2,142 2,211 86,900
2026/03/19 2,316 2,339 2,240 2,267 98,200
2026/03/18 2,315 2,385 2,244 2,385 149,200
2026/03/17 2,156 2,265 2,155 2,265 90,100
2026/03/16 2,184 2,218 2,113 2,130 78,100
2026/03/13 2,078 2,240 2,066 2,214 115,800
2026/03/12 2,088 2,212 2,020 2,116 269,200
2026/03/11 2,253 2,266 2,184 2,188 131,100
2026/03/10 2,228 2,247 2,184 2,247 42,400
2026/03/09 2,144 2,184 2,101 2,178 99,100
2026/03/06 2,185 2,297 2,175 2,277 84,800
2026/03/05 2,197 2,217 2,152 2,188 55,700
2026/03/04 2,090 2,172 2,050 2,097 96,300
2026/03/03 2,185 2,207 2,120 2,124 43,300
2026/03/02 2,206 2,264 2,185 2,185 101,400
2026/02/27 2,250 2,344 2,250 2,336 105,200
2026/02/26 2,100 2,250 2,100 2,250 142,800
2026/02/25 2,000 2,063 1,989 2,032 68,300
2026/02/24 2,062 2,082 1,961 1,976 130,300
2026/02/20 2,151 2,151 2,076 2,112 74,600
2026/02/19 2,165 2,182 2,128 2,160 49,000
2026/02/18 2,156 2,192 2,131 2,145 104,800
2026/02/17 2,270 2,273 2,133 2,168 199,800
2026/02/16 2,340 2,353 2,290 2,290 98,700
2026/02/13 2,410 2,428 2,341 2,356 59,500
2026/02/12 2,460 2,465 2,407 2,421 54,600
2026/02/10 2,418 2,504 2,418 2,467 52,700
2026/02/09 2,405 2,432 2,395 2,422 54,200
2026/02/06 2,420 2,433 2,370 2,387 51,700
2026/02/05 2,390 2,450 2,365 2,431 50,800
2026/02/04 2,492 2,495 2,382 2,431 91,000
2026/02/03 2,472 2,520 2,455 2,487 49,900
2026/02/02 2,505 2,536 2,421 2,422 119,600
2026/01/30 2,579 2,631 2,531 2,531 64,600
2026/01/29 2,552 2,616 2,516 2,566 78,700
2026/01/28 2,598 2,598 2,547 2,570 48,200
2026/01/27 2,595 2,628 2,577 2,600 39,400
2026/01/26 2,558 2,635 2,533 2,591 48,400
2026/01/23 2,598 2,635 2,551 2,608 91,600
2026/01/22 2,707 2,707 2,586 2,611 142,900
2026/01/21 2,688 2,714 2,662 2,700 49,200
2026/01/20 2,728 2,755 2,710 2,738 39,700
2026/01/19 2,757 2,775 2,715 2,720 72,300
2026/01/16 2,810 2,825 2,774 2,798 34,000
2026/01/15 2,750 2,845 2,750 2,815 63,500
2026/01/14 2,823 2,840 2,763 2,765 79,300
2026/01/13 2,911 2,911 2,832 2,835 80,200
2026/01/09 2,925 2,942 2,877 2,910 45,000
2026/01/08 2,899 2,931 2,868 2,917 70,300
2026/01/07 2,828 2,904 2,819 2,904 73,900
2026/01/06 2,801 2,858 2,801 2,845 54,300
2026/01/05 2,890 2,904 2,752 2,793 128,500
2025/12/30 2,980 3,005 2,870 2,875 132,700
2025/12/29 2,840 2,972 2,806 2,972 95,800
2025/12/26 2,866 2,883 2,800 2,827 96,200
2025/12/25 2,795 2,885 2,766 2,857 114,300
2025/12/24 2,744 2,837 2,722 2,780 97,300
2025/12/23 2,700 2,803 2,700 2,753 105,700
2025/12/22 2,730 2,750 2,620 2,661 123,600
2025/12/19 2,681 2,768 2,680 2,719 69,500
2025/12/18 2,700 2,740 2,670 2,685 80,600
2025/12/17 2,784 2,797 2,686 2,761 119,600
2025/12/16 2,927 2,927 2,756 2,784 146,800
2025/12/15 2,881 2,949 2,850 2,928 116,100
2025/12/12 2,890 2,959 2,796 2,930 226,500
2025/12/11 2,895 2,940 2,755 2,860 627,700
2025/12/10 3,475 3,495 3,235 3,345 315,900
2025/12/09 3,815 3,835 3,450 3,535 234,700
2025/12/08 3,685 3,875 3,680 3,835 110,600
2025/12/05 3,655 3,720 3,610 3,670 50,500
2025/12/04 3,680 3,760 3,640 3,690 82,500
2025/12/03 3,670 3,680 3,530 3,620 124,400
2025/12/02 3,720 3,775 3,630 3,720 124,500
2025/12/01 3,910 3,920 3,590 3,620 115,000
2025/11/28 3,785 3,895 3,760 3,840 64,100
2025/11/27 3,700 3,870 3,675 3,830 77,500
2025/11/26 3,645 3,700 3,600 3,690 40,600
2025/11/25 3,755 3,755 3,555 3,555 71,200
2025/11/21 3,610 3,755 3,560 3,735 76,500
2025/11/20 3,790 3,825 3,715 3,740 92,300
2025/11/19 3,755 3,810 3,520 3,655 166,100

このページの先頭へ