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
2026/06/18 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
2025/11/18 3,905 3,930 3,775 3,805 108,100
2025/11/17 4,000 4,055 3,915 3,975 107,600
2025/11/14 4,130 4,200 4,005 4,055 164,000
2025/11/13 4,445 4,445 4,205 4,245 155,700
2025/11/12 4,270 4,450 4,250 4,450 90,600
2025/11/11 4,435 4,495 4,250 4,340 129,700
2025/11/10 4,065 4,475 4,040 4,475 195,100
2025/11/07 3,910 4,150 3,900 4,110 156,500
2025/11/06 4,045 4,175 3,945 3,980 154,800
2025/11/05 3,805 3,975 3,690 3,975 181,200
2025/11/04 3,795 4,030 3,730 4,010 272,500
2025/10/31 3,595 3,720 3,590 3,655 52,000
2025/10/30 3,625 3,705 3,545 3,615 76,500
2025/10/29 3,805 3,805 3,665 3,665 87,600
2025/10/28 3,615 3,835 3,600 3,805 102,400
2025/10/27 3,530 3,730 3,530 3,650 106,000
2025/10/24 3,555 3,555 3,475 3,510 35,000
2025/10/23 3,535 3,540 3,470 3,490 43,700
2025/10/22 3,505 3,590 3,475 3,590 48,500
2025/10/21 3,545 3,555 3,470 3,505 53,300
2025/10/20 3,410 3,540 3,380 3,505 57,200
2025/10/17 3,275 3,420 3,250 3,320 80,000
2025/10/16 3,350 3,365 3,280 3,335 66,200
2025/10/15 3,250 3,330 3,215 3,305 60,300
2025/10/14 3,230 3,360 3,140 3,180 140,300
2025/10/10 3,355 3,395 3,280 3,285 73,800
2025/10/09 3,495 3,515 3,400 3,400 76,900
2025/10/08 3,475 3,530 3,440 3,490 40,600
2025/10/07 3,565 3,570 3,465 3,485 64,900
2025/10/06 3,585 3,590 3,515 3,560 52,800
2025/10/03 3,390 3,515 3,375 3,495 61,000
2025/10/02 3,455 3,540 3,415 3,460 94,900
2025/10/01 3,700 3,700 3,435 3,455 201,900
2025/09/30 3,825 3,840 3,680 3,765 129,900
2025/09/29 3,935 3,935 3,720 3,895 117,200
2025/09/26 3,725 3,965 3,725 3,910 207,600
2025/09/25 3,700 3,735 3,645 3,730 37,000
2025/09/24 3,790 3,790 3,640 3,690 56,800
2025/09/22 3,650 3,835 3,640 3,795 119,000
2025/09/19 3,700 3,700 3,550 3,660 172,600
2025/09/18 3,850 3,920 3,715 3,725 117,500
2025/09/17 3,965 3,965 3,780 3,850 111,700
2025/09/16 3,860 4,000 3,830 3,935 153,900
2025/09/12 4,025 4,190 3,740 3,820 330,400
2025/09/11 3,905 4,395 3,790 3,890 745,000
2025/09/10 3,930 3,935 3,820 3,865 196,500
2025/09/09 4,120 4,175 3,950 3,970 139,200
2025/09/08 4,070 4,145 4,030 4,115 66,300
2025/09/05 3,975 4,015 3,935 4,000 48,900
2025/09/04 4,030 4,070 3,920 3,990 74,700
2025/09/03 4,170 4,170 4,005 4,020 71,900
2025/09/02 4,115 4,230 4,100 4,175 77,500
2025/09/01 4,010 4,140 3,970 4,115 99,900
2025/08/29 4,015 4,120 3,980 4,015 70,200
2025/08/28 4,020 4,080 3,965 4,005 45,200
2025/08/27 4,080 4,115 3,960 4,065 68,500
2025/08/26 4,005 4,145 4,000 4,085 98,800
2025/08/25 4,145 4,145 3,975 4,025 138,900
2025/08/22 3,880 3,940 3,790 3,795 109,100
2025/08/21 3,845 3,880 3,705 3,705 83,300
2025/08/20 4,015 4,020 3,815 3,860 159,800
2025/08/19 4,200 4,200 3,985 4,080 113,800
2025/08/18 3,890 4,180 3,870 4,180 195,000
2025/08/15 3,830 3,970 3,800 3,875 128,800

このページの先頭へ