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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,785 | 3,805 | 3,555 | 3,680 | 241,500 |
| 2025/06/12 | 3,500 | 3,790 | 3,330 | 3,745 | 678,500 |
| 2025/06/11 | 3,450 | 3,500 | 3,390 | 3,465 | 186,800 |
| 2025/06/10 | 3,315 | 3,475 | 3,290 | 3,440 | 106,600 |
| 2025/06/09 | 3,385 | 3,385 | 3,235 | 3,270 | 76,200 |
| 2025/06/06 | 3,240 | 3,280 | 3,185 | 3,195 | 78,800 |
| 2025/06/05 | 3,360 | 3,390 | 3,235 | 3,255 | 96,000 |
| 2025/06/04 | 3,465 | 3,485 | 3,360 | 3,375 | 66,400 |
| 2025/06/03 | 3,330 | 3,500 | 3,310 | 3,450 | 92,500 |
| 2025/06/02 | 3,475 | 3,600 | 3,420 | 3,470 | 179,600 |
| 2025/05/30 | 2,970 | 3,530 | 2,910 | 3,510 | 450,500 |
| 2025/05/29 | 3,050 | 3,080 | 3,020 | 3,040 | 64,100 |
| 2025/05/28 | 2,954 | 3,050 | 2,940 | 3,020 | 94,800 |
| 2025/05/27 | 2,894 | 3,010 | 2,888 | 2,972 | 94,400 |
| 2025/05/26 | 2,856 | 2,928 | 2,807 | 2,910 | 106,500 |
| 2025/05/23 | 2,788 | 2,874 | 2,770 | 2,854 | 108,000 |
| 2025/05/22 | 2,685 | 2,798 | 2,672 | 2,776 | 86,700 |
| 2025/05/21 | 2,698 | 2,782 | 2,675 | 2,698 | 82,200 |
| 2025/05/20 | 2,659 | 2,728 | 2,646 | 2,690 | 102,200 |
| 2025/05/19 | 2,628 | 2,677 | 2,615 | 2,646 | 62,300 |
| 2025/05/16 | 2,613 | 2,711 | 2,575 | 2,678 | 107,100 |
| 2025/05/15 | 2,410 | 2,669 | 2,403 | 2,593 | 150,800 |
| 2025/05/14 | 2,500 | 2,508 | 2,382 | 2,437 | 94,600 |
| 2025/05/13 | 2,440 | 2,495 | 2,413 | 2,450 | 110,500 |
| 2025/05/12 | 2,380 | 2,413 | 2,325 | 2,406 | 65,500 |
| 2025/05/09 | 2,315 | 2,360 | 2,311 | 2,332 | 62,700 |
| 2025/05/08 | 2,325 | 2,325 | 2,287 | 2,307 | 31,600 |
| 2025/05/07 | 2,274 | 2,327 | 2,273 | 2,325 | 29,700 |
| 2025/05/02 | 2,310 | 2,332 | 2,256 | 2,272 | 93,700 |
| 2025/05/01 | 2,366 | 2,380 | 2,311 | 2,315 | 56,800 |
| 2025/04/30 | 2,435 | 2,435 | 2,312 | 2,362 | 121,700 |
| 2025/04/28 | 2,450 | 2,460 | 2,386 | 2,415 | 79,600 |
| 2025/04/25 | 2,400 | 2,512 | 2,399 | 2,450 | 131,400 |
| 2025/04/24 | 2,418 | 2,427 | 2,375 | 2,384 | 43,900 |
| 2025/04/23 | 2,448 | 2,458 | 2,380 | 2,411 | 55,800 |
| 2025/04/22 | 2,480 | 2,489 | 2,368 | 2,411 | 107,000 |
| 2025/04/21 | 2,458 | 2,578 | 2,440 | 2,492 | 144,000 |
| 2025/04/18 | 2,391 | 2,478 | 2,375 | 2,408 | 119,100 |
| 2025/04/17 | 2,355 | 2,430 | 2,311 | 2,313 | 92,000 |
| 2025/04/16 | 2,436 | 2,436 | 2,342 | 2,358 | 72,900 |
| 2025/04/15 | 2,479 | 2,531 | 2,428 | 2,428 | 59,900 |
| 2025/04/14 | 2,484 | 2,512 | 2,421 | 2,429 | 59,000 |
| 2025/04/11 | 2,420 | 2,469 | 2,367 | 2,434 | 67,800 |
| 2025/04/10 | 2,500 | 2,532 | 2,408 | 2,500 | 137,600 |
| 2025/04/09 | 2,279 | 2,310 | 2,167 | 2,268 | 106,700 |
| 2025/04/08 | 2,350 | 2,390 | 2,298 | 2,355 | 99,200 |
| 2025/04/07 | 2,251 | 2,265 | 2,066 | 2,132 | 242,000 |
| 2025/04/04 | 2,600 | 2,629 | 2,350 | 2,415 | 208,400 |
| 2025/04/03 | 2,659 | 2,774 | 2,563 | 2,636 | 143,000 |
| 2025/04/02 | 2,770 | 2,809 | 2,721 | 2,809 | 73,400 |
| 2025/04/01 | 3,010 | 3,010 | 2,779 | 2,820 | 164,500 |
| 2025/03/31 | 2,860 | 3,025 | 2,834 | 3,015 | 102,100 |
| 2025/03/28 | 2,911 | 3,070 | 2,900 | 2,910 | 214,700 |
| 2025/03/27 | 2,737 | 2,941 | 2,710 | 2,939 | 148,100 |
| 2025/03/26 | 2,697 | 2,853 | 2,668 | 2,800 | 185,300 |
| 2025/03/25 | 2,605 | 2,739 | 2,596 | 2,709 | 159,700 |
| 2025/03/24 | 2,504 | 2,607 | 2,481 | 2,579 | 109,400 |
| 2025/03/21 | 2,410 | 2,520 | 2,395 | 2,479 | 77,300 |
| 2025/03/19 | 2,321 | 2,460 | 2,310 | 2,425 | 114,300 |
| 2025/03/18 | 2,360 | 2,379 | 2,320 | 2,323 | 62,400 |
| 2025/03/17 | 2,419 | 2,435 | 2,348 | 2,370 | 58,100 |
| 2025/03/14 | 2,350 | 2,427 | 2,280 | 2,395 | 178,600 |
| 2025/03/13 | 2,560 | 2,593 | 2,407 | 2,410 | 499,400 |
| 2025/03/12 | 2,401 | 2,404 | 2,324 | 2,401 | 173,300 |
| 2025/03/11 | 2,297 | 2,397 | 2,206 | 2,397 | 122,900 |
| 2025/03/10 | 2,360 | 2,397 | 2,280 | 2,397 | 85,500 |
| 2025/03/07 | 2,220 | 2,314 | 2,214 | 2,314 | 42,200 |
| 2025/03/06 | 2,230 | 2,266 | 2,216 | 2,245 | 34,200 |
| 2025/03/05 | 2,228 | 2,277 | 2,185 | 2,223 | 39,800 |
| 2025/03/04 | 2,280 | 2,280 | 2,181 | 2,238 | 82,100 |
| 2025/03/03 | 2,331 | 2,331 | 2,234 | 2,281 | 53,800 |
| 2025/02/28 | 2,250 | 2,340 | 2,214 | 2,298 | 82,500 |
| 2025/02/27 | 2,290 | 2,315 | 2,261 | 2,273 | 46,500 |
| 2025/02/26 | 2,300 | 2,319 | 2,234 | 2,285 | 68,400 |
| 2025/02/25 | 2,300 | 2,358 | 2,281 | 2,311 | 54,100 |
| 2025/02/21 | 2,317 | 2,374 | 2,280 | 2,321 | 60,100 |
| 2025/02/20 | 2,385 | 2,426 | 2,310 | 2,317 | 102,000 |
| 2025/02/19 | 2,500 | 2,500 | 2,371 | 2,391 | 95,300 |
| 2025/02/18 | 2,576 | 2,577 | 2,436 | 2,485 | 101,300 |
| 2025/02/17 | 2,480 | 2,580 | 2,451 | 2,545 | 84,500 |
| 2025/02/14 | 2,522 | 2,537 | 2,431 | 2,432 | 57,300 |
| 2025/02/13 | 2,484 | 2,492 | 2,452 | 2,480 | 27,600 |
| 2025/02/12 | 2,455 | 2,464 | 2,390 | 2,464 | 43,000 |
| 2025/02/10 | 2,460 | 2,485 | 2,414 | 2,415 | 39,400 |
| 2025/02/07 | 2,400 | 2,440 | 2,350 | 2,410 | 36,800 |
| 2025/02/06 | 2,488 | 2,488 | 2,420 | 2,421 | 34,400 |
| 2025/02/05 | 2,458 | 2,486 | 2,443 | 2,457 | 37,900 |
| 2025/02/04 | 2,504 | 2,530 | 2,450 | 2,477 | 45,400 |
| 2025/02/03 | 2,443 | 2,482 | 2,408 | 2,454 | 76,600 |
| 2025/01/31 | 2,645 | 2,678 | 2,532 | 2,532 | 104,200 |
| 2025/01/30 | 2,805 | 2,805 | 2,625 | 2,635 | 121,600 |
| 2025/01/29 | 2,764 | 2,923 | 2,761 | 2,855 | 116,200 |
| 2025/01/28 | 2,716 | 2,756 | 2,619 | 2,742 | 85,600 |
| 2025/01/27 | 2,917 | 2,931 | 2,707 | 2,725 | 150,200 |
| 2025/01/24 | 2,610 | 2,880 | 2,603 | 2,867 | 96,000 |
| 2025/01/23 | 2,602 | 2,640 | 2,573 | 2,573 | 28,500 |
| 2025/01/22 | 2,621 | 2,643 | 2,576 | 2,622 | 34,900 |
| 2025/01/21 | 2,671 | 2,671 | 2,558 | 2,606 | 63,600 |
| 2025/01/20 | 2,710 | 2,710 | 2,660 | 2,661 | 34,900 |
| 2025/01/17 | 2,710 | 2,727 | 2,639 | 2,710 | 39,800 |
| 2025/01/16 | 2,740 | 2,770 | 2,690 | 2,730 | 43,900 |
| 2025/01/15 | 2,709 | 2,774 | 2,695 | 2,725 | 40,200 |
| 2025/01/14 | 2,763 | 2,809 | 2,716 | 2,720 | 50,200 |
| 2025/01/10 | 2,844 | 2,901 | 2,771 | 2,801 | 84,000 |
| 2025/01/09 | 2,765 | 2,860 | 2,734 | 2,860 | 91,200 |
| 2025/01/08 | 2,735 | 2,845 | 2,702 | 2,768 | 117,000 |
| 2025/01/07 | 2,730 | 2,763 | 2,699 | 2,735 | 56,300 |
| 2025/01/06 | 2,760 | 2,760 | 2,693 | 2,700 | 52,600 |
| 2024/12/30 | 2,693 | 2,810 | 2,693 | 2,743 | 110,300 |
| 2024/12/27 | 2,555 | 2,728 | 2,551 | 2,703 | 88,200 |
| 2024/12/26 | 2,605 | 2,633 | 2,524 | 2,545 | 108,300 |
| 2024/12/25 | 2,698 | 2,705 | 2,610 | 2,616 | 75,300 |
| 2024/12/24 | 2,749 | 2,769 | 2,648 | 2,668 | 62,400 |
| 2024/12/23 | 2,674 | 2,748 | 2,631 | 2,734 | 76,000 |
| 2024/12/20 | 2,708 | 2,724 | 2,624 | 2,624 | 72,700 |
| 2024/12/19 | 2,674 | 2,760 | 2,670 | 2,714 | 95,700 |
| 2024/12/18 | 2,610 | 2,840 | 2,610 | 2,774 | 272,800 |
| 2024/12/17 | 2,638 | 2,669 | 2,522 | 2,569 | 84,700 |
| 2024/12/16 | 2,576 | 2,710 | 2,507 | 2,638 | 186,700 |
| 2024/12/13 | 2,700 | 2,719 | 2,530 | 2,585 | 256,000 |
| 2024/12/12 | 2,563 | 2,771 | 2,450 | 2,606 | 1,495,600 |
| 2024/12/11 | 2,250 | 2,276 | 2,176 | 2,273 | 124,000 |
| 2024/12/10 | 2,191 | 2,232 | 2,161 | 2,232 | 70,200 |
| 2024/12/09 | 2,147 | 2,176 | 2,115 | 2,167 | 44,800 |
| 2024/12/06 | 2,110 | 2,129 | 2,073 | 2,120 | 78,300 |
| 2024/12/05 | 2,223 | 2,223 | 2,110 | 2,110 | 107,100 |
| 2024/12/04 | 2,262 | 2,262 | 2,188 | 2,217 | 75,700 |
| 2024/12/03 | 2,352 | 2,369 | 2,271 | 2,300 | 67,900 |
| 2024/12/02 | 2,446 | 2,469 | 2,361 | 2,394 | 29,400 |
| 2024/11/29 | 2,381 | 2,448 | 2,360 | 2,436 | 16,500 |
| 2024/11/28 | 2,370 | 2,469 | 2,350 | 2,390 | 22,600 |
| 2024/11/27 | 2,441 | 2,442 | 2,345 | 2,389 | 25,500 |
| 2024/11/26 | 2,503 | 2,526 | 2,431 | 2,445 | 34,100 |
| 2024/11/25 | 2,493 | 2,575 | 2,461 | 2,527 | 54,700 |
| 2024/11/22 | 2,548 | 2,553 | 2,448 | 2,488 | 31,000 |
| 2024/11/21 | 2,510 | 2,577 | 2,500 | 2,545 | 63,800 |
| 2024/11/20 | 2,420 | 2,520 | 2,420 | 2,481 | 56,600 |
| 2024/11/19 | 2,421 | 2,455 | 2,393 | 2,426 | 22,000 |
| 2024/11/18 | 2,348 | 2,468 | 2,310 | 2,425 | 49,800 |
| 2024/11/15 | 2,325 | 2,386 | 2,325 | 2,372 | 26,100 |
| 2024/11/14 | 2,370 | 2,375 | 2,289 | 2,375 | 28,100 |
| 2024/11/13 | 2,313 | 2,441 | 2,313 | 2,399 | 39,100 |
| 2024/11/12 | 2,349 | 2,356 | 2,308 | 2,334 | 17,000 |
| 2024/11/11 | 2,290 | 2,335 | 2,260 | 2,326 | 26,000 |
| 2024/11/08 | 2,237 | 2,289 | 2,199 | 2,282 | 32,200 |
| 2024/11/07 | 2,232 | 2,358 | 2,185 | 2,187 | 55,600 |
| 2024/11/06 | 2,210 | 2,231 | 2,167 | 2,194 | 36,800 |
| 2024/11/05 | 2,290 | 2,290 | 2,170 | 2,213 | 20,100 |
| 2024/11/01 | 2,267 | 2,290 | 2,206 | 2,240 | 33,600 |
| 2024/10/31 | 2,291 | 2,361 | 2,267 | 2,333 | 50,300 |
| 2024/10/30 | 2,264 | 2,322 | 2,261 | 2,280 | 23,900 |
| 2024/10/29 | 2,239 | 2,281 | 2,239 | 2,276 | 25,000 |
| 2024/10/28 | 2,064 | 2,242 | 2,064 | 2,236 | 67,300 |
| 2024/10/25 | 2,299 | 2,307 | 2,053 | 2,071 | 184,200 |
| 2024/10/24 | 2,200 | 2,200 | 2,121 | 2,181 | 25,400 |
| 2024/10/23 | 2,280 | 2,280 | 2,190 | 2,220 | 34,000 |
| 2024/10/22 | 2,352 | 2,412 | 2,277 | 2,305 | 64,200 |
| 2024/10/21 | 2,250 | 2,399 | 2,250 | 2,369 | 94,500 |
| 2024/10/18 | 2,160 | 2,206 | 2,142 | 2,163 | 17,400 |
| 2024/10/17 | 2,155 | 2,212 | 2,135 | 2,160 | 16,600 |
| 2024/10/16 | 2,151 | 2,170 | 2,109 | 2,134 | 13,600 |
| 2024/10/15 | 2,200 | 2,200 | 2,117 | 2,140 | 11,200 |
| 2024/10/11 | 2,130 | 2,197 | 2,115 | 2,156 | 33,300 |
| 2024/10/10 | 2,215 | 2,215 | 2,105 | 2,109 | 33,200 |
| 2024/10/09 | 2,217 | 2,277 | 2,198 | 2,200 | 20,600 |
| 2024/10/08 | 2,162 | 2,265 | 2,152 | 2,239 | 24,500 |
| 2024/10/07 | 2,244 | 2,275 | 2,182 | 2,183 | 21,700 |
| 2024/10/04 | 2,246 | 2,295 | 2,192 | 2,221 | 35,600 |
| 2024/10/03 | 2,270 | 2,296 | 2,183 | 2,296 | 41,000 |
| 2024/10/02 | 2,399 | 2,399 | 2,160 | 2,220 | 107,900 |
| 2024/10/01 | 2,400 | 2,439 | 2,308 | 2,400 | 33,600 |
| 2024/09/30 | 2,464 | 2,504 | 2,305 | 2,340 | 60,400 |
| 2024/09/27 | 2,490 | 2,586 | 2,444 | 2,504 | 56,900 |
| 2024/09/26 | 2,379 | 2,595 | 2,379 | 2,500 | 147,500 |
| 2024/09/25 | 2,359 | 2,420 | 2,282 | 2,353 | 51,500 |
| 2024/09/24 | 2,195 | 2,426 | 2,189 | 2,376 | 118,500 |
| 2024/09/20 | 2,220 | 2,223 | 2,141 | 2,189 | 38,700 |
| 2024/09/19 | 1,990 | 2,206 | 1,990 | 2,195 | 85,600 |
| 2024/09/18 | 2,034 | 2,083 | 1,963 | 1,987 | 51,300 |
| 2024/09/17 | 2,043 | 2,060 | 2,002 | 2,021 | 34,500 |
| 2024/09/13 | 2,136 | 2,233 | 2,032 | 2,033 | 67,500 |
| 2024/09/12 | 2,100 | 2,150 | 2,000 | 2,136 | 182,400 |
| 2024/09/11 | 2,310 | 2,331 | 2,193 | 2,240 | 72,500 |
| 2024/09/10 | 2,275 | 2,280 | 2,201 | 2,276 | 23,600 |
| 2024/09/09 | 2,130 | 2,235 | 2,114 | 2,225 | 26,200 |
| 2024/09/06 | 2,301 | 2,352 | 2,205 | 2,213 | 39,000 |
| 2024/09/05 | 2,265 | 2,319 | 2,205 | 2,251 | 28,100 |
| 2024/09/04 | 2,291 | 2,331 | 2,261 | 2,265 | 34,000 |
| 2024/09/03 | 2,298 | 2,466 | 2,282 | 2,367 | 85,600 |
| 2024/09/02 | 2,330 | 2,330 | 2,261 | 2,261 | 11,800 |
| 2024/08/30 | 2,317 | 2,340 | 2,276 | 2,301 | 20,500 |
| 2024/08/29 | 2,285 | 2,320 | 2,255 | 2,275 | 12,800 |
| 2024/08/28 | 2,272 | 2,315 | 2,230 | 2,285 | 47,700 |
| 2024/08/27 | 2,232 | 2,310 | 2,232 | 2,274 | 14,900 |
| 2024/08/26 | 2,156 | 2,290 | 2,156 | 2,255 | 33,800 |
| 2024/08/23 | 2,185 | 2,185 | 2,128 | 2,156 | 10,700 |
| 2024/08/22 | 2,200 | 2,233 | 2,160 | 2,195 | 32,400 |
| 2024/08/21 | 2,149 | 2,224 | 2,115 | 2,192 | 22,200 |
| 2024/08/20 | 2,122 | 2,212 | 2,090 | 2,167 | 32,000 |
| 2024/08/19 | 2,099 | 2,150 | 2,070 | 2,092 | 18,900 |