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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,680 | 3,830 | 3,585 | 3,740 | 119,200 |
| 2022/12/29 | 3,455 | 3,680 | 3,455 | 3,650 | 104,700 |
| 2022/12/28 | 3,670 | 3,690 | 3,435 | 3,525 | 118,800 |
| 2022/12/27 | 3,575 | 3,840 | 3,515 | 3,700 | 92,500 |
| 2022/12/26 | 3,625 | 3,645 | 3,410 | 3,505 | 91,100 |
| 2022/12/23 | 3,800 | 3,885 | 3,630 | 3,670 | 124,800 |
| 2022/12/22 | 4,020 | 4,045 | 3,770 | 3,820 | 133,900 |
| 2022/12/21 | 4,000 | 4,150 | 3,880 | 3,950 | 134,800 |
| 2022/12/20 | 4,190 | 4,215 | 3,715 | 3,950 | 280,100 |
| 2022/12/19 | 4,210 | 4,335 | 4,045 | 4,240 | 210,400 |
| 2022/12/16 | 4,330 | 4,680 | 4,200 | 4,300 | 788,500 |
| 2022/12/15 | 4,670 | 4,800 | 4,550 | 4,550 | 443,600 |
| 2022/12/14 | 5,410 | 5,670 | 5,340 | 5,550 | 431,900 |
| 2022/12/13 | 5,470 | 5,580 | 5,070 | 5,310 | 394,200 |
| 2022/12/12 | 5,370 | 5,470 | 5,090 | 5,300 | 313,100 |
| 2022/12/09 | 5,630 | 5,780 | 5,320 | 5,470 | 411,800 |
| 2022/12/08 | 5,890 | 5,920 | 5,360 | 5,470 | 403,700 |
| 2022/12/07 | 5,760 | 6,480 | 5,640 | 5,960 | 815,300 |
| 2022/12/06 | 6,180 | 6,230 | 5,710 | 5,760 | 419,100 |
| 2022/12/05 | 6,480 | 6,610 | 6,020 | 6,310 | 398,300 |
| 2022/12/02 | 6,660 | 6,930 | 6,370 | 6,570 | 369,100 |
| 2022/12/01 | 7,250 | 7,350 | 6,640 | 6,670 | 269,600 |
| 2022/11/30 | 7,600 | 7,700 | 6,960 | 7,020 | 263,900 |
| 2022/11/29 | 7,490 | 7,670 | 7,140 | 7,550 | 210,900 |
| 2022/11/28 | 7,850 | 8,200 | 7,510 | 7,570 | 335,900 |
| 2022/11/25 | 7,780 | 8,170 | 7,660 | 7,900 | 592,100 |
| 2022/11/24 | 7,200 | 7,810 | 6,860 | 7,810 | 670,400 |
| 2022/11/22 | 8,060 | 8,180 | 6,840 | 7,180 | 724,900 |
| 2022/11/21 | 8,060 | 8,320 | 7,650 | 7,850 | 753,500 |
| 2022/11/18 | 8,290 | 8,640 | 7,640 | 8,020 | 2,575,700 |
| 2022/11/17 | 6,790 | 7,690 | 6,720 | 7,690 | 670,600 |
| 2022/11/16 | 6,200 | 6,800 | 5,910 | 6,690 | 705,600 |
| 2022/11/15 | 6,500 | 6,740 | 6,040 | 6,200 | 897,600 |
| 2022/11/14 | 6,280 | 6,930 | 6,190 | 6,410 | 1,509,200 |
| 2022/11/11 | 5,890 | 6,260 | 5,680 | 6,130 | 1,003,400 |
| 2022/11/10 | 5,880 | 6,130 | 5,620 | 5,690 | 1,137,400 |
| 2022/11/09 | 6,160 | 6,210 | 5,280 | 5,920 | 1,163,400 |
| 2022/11/08 | 6,460 | 6,740 | 5,660 | 5,880 | 1,148,400 |
| 2022/11/07 | 6,730 | 7,330 | 6,470 | 6,660 | 3,388,300 |
| 2022/11/04 | 6,600 | 7,190 | 6,180 | 6,720 | 4,851,800 |
| 2022/11/02 | 5,210 | 6,210 | 5,110 | 6,210 | 2,596,600 |
| 2022/11/01 | 5,210 | 5,210 | 5,210 | 5,210 | 51,000 |
| 2022/10/31 | 3,805 | 4,505 | 3,705 | 4,505 | 1,065,700 |