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 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,640 | 5,750 | 5,580 | 5,580 | 18,300 |
| 2023/12/28 | 5,500 | 5,740 | 5,320 | 5,670 | 33,800 |
| 2023/12/27 | 5,520 | 5,660 | 5,420 | 5,540 | 35,500 |
| 2023/12/26 | 5,700 | 5,760 | 5,500 | 5,500 | 35,000 |
| 2023/12/25 | 5,910 | 6,020 | 5,700 | 5,700 | 31,800 |
| 2023/12/22 | 5,820 | 6,020 | 5,770 | 5,840 | 45,400 |
| 2023/12/21 | 6,000 | 6,120 | 5,760 | 5,880 | 55,400 |
| 2023/12/20 | 6,000 | 6,250 | 5,920 | 6,180 | 92,300 |
| 2023/12/19 | 5,250 | 6,020 | 5,220 | 6,000 | 88,100 |
| 2023/12/18 | 5,590 | 5,600 | 5,260 | 5,320 | 30,200 |
| 2023/12/15 | 5,330 | 5,740 | 5,250 | 5,590 | 52,700 |
| 2023/12/14 | 5,540 | 5,620 | 5,360 | 5,400 | 22,000 |
| 2023/12/13 | 5,450 | 5,550 | 5,390 | 5,500 | 16,900 |
| 2023/12/12 | 5,780 | 5,780 | 5,450 | 5,450 | 18,700 |
| 2023/12/11 | 5,560 | 5,720 | 5,560 | 5,650 | 12,000 |
| 2023/12/08 | 5,720 | 5,770 | 5,500 | 5,520 | 16,600 |
| 2023/12/07 | 5,800 | 5,880 | 5,620 | 5,700 | 19,000 |
| 2023/12/06 | 5,710 | 5,900 | 5,700 | 5,840 | 16,200 |
| 2023/12/05 | 6,040 | 6,200 | 5,730 | 5,730 | 42,800 |
| 2023/12/04 | 5,950 | 6,120 | 5,850 | 6,000 | 26,200 |
| 2023/12/01 | 6,160 | 6,160 | 5,990 | 6,020 | 25,200 |
| 2023/11/30 | 6,160 | 6,210 | 5,910 | 6,170 | 47,700 |
| 2023/11/29 | 6,170 | 6,300 | 6,020 | 6,130 | 48,700 |
| 2023/11/28 | 6,100 | 6,240 | 5,900 | 6,220 | 71,200 |
| 2023/11/27 | 5,750 | 6,000 | 5,550 | 6,000 | 58,700 |
| 2023/11/24 | 5,780 | 5,860 | 5,570 | 5,590 | 49,500 |
| 2023/11/22 | 5,480 | 5,670 | 5,430 | 5,650 | 48,000 |
| 2023/11/21 | 5,580 | 5,580 | 5,310 | 5,430 | 22,600 |
| 2023/11/20 | 5,410 | 5,650 | 5,370 | 5,510 | 29,200 |
| 2023/11/17 | 5,580 | 5,600 | 5,290 | 5,340 | 32,800 |
| 2023/11/16 | 5,110 | 5,660 | 5,110 | 5,550 | 47,900 |
| 2023/11/15 | 4,945 | 5,220 | 4,945 | 5,160 | 19,300 |
| 2023/11/14 | 4,835 | 4,905 | 4,750 | 4,895 | 8,700 |
| 2023/11/13 | 5,080 | 5,080 | 4,835 | 4,835 | 5,400 |
| 2023/11/10 | 4,975 | 4,995 | 4,930 | 4,960 | 1,700 |
| 2023/11/09 | 4,975 | 5,050 | 4,950 | 5,050 | 3,500 |
| 2023/11/08 | 5,210 | 5,210 | 5,020 | 5,020 | 5,800 |
| 2023/11/07 | 4,905 | 5,180 | 4,870 | 5,180 | 11,500 |
| 2023/11/06 | 4,915 | 5,100 | 4,915 | 4,975 | 13,200 |
| 2023/11/02 | 4,620 | 4,840 | 4,620 | 4,790 | 10,500 |
| 2023/11/01 | 4,800 | 4,815 | 4,580 | 4,590 | 13,700 |
| 2023/10/31 | 4,700 | 4,800 | 4,620 | 4,780 | 4,300 |
| 2023/10/30 | 4,655 | 4,885 | 4,650 | 4,700 | 6,300 |
| 2023/10/27 | 4,600 | 4,735 | 4,580 | 4,655 | 4,800 |
| 2023/10/26 | 4,670 | 4,795 | 4,640 | 4,640 | 4,300 |
| 2023/10/25 | 4,830 | 4,880 | 4,705 | 4,740 | 7,000 |
| 2023/10/24 | 4,665 | 4,830 | 4,540 | 4,830 | 10,600 |
| 2023/10/23 | 4,760 | 4,820 | 4,500 | 4,650 | 11,500 |
| 2023/10/20 | 4,880 | 4,880 | 4,715 | 4,815 | 6,500 |
| 2023/10/19 | 4,970 | 5,000 | 4,870 | 4,915 | 3,900 |
| 2023/10/18 | 4,810 | 5,000 | 4,810 | 4,995 | 5,700 |
| 2023/10/17 | 4,855 | 4,995 | 4,815 | 4,835 | 6,700 |
| 2023/10/16 | 4,890 | 4,910 | 4,780 | 4,790 | 14,400 |
| 2023/10/13 | 5,030 | 5,100 | 4,940 | 4,985 | 12,100 |
| 2023/10/12 | 5,090 | 5,160 | 5,080 | 5,130 | 6,100 |
| 2023/10/11 | 5,270 | 5,270 | 5,100 | 5,100 | 6,400 |
| 2023/10/10 | 5,180 | 5,280 | 5,180 | 5,180 | 4,600 |
| 2023/10/06 | 5,280 | 5,290 | 5,120 | 5,160 | 6,500 |
| 2023/10/05 | 5,030 | 5,260 | 5,030 | 5,200 | 14,600 |
| 2023/10/04 | 4,970 | 5,060 | 4,855 | 4,975 | 16,800 |
| 2023/10/03 | 5,070 | 5,160 | 5,040 | 5,070 | 10,800 |
| 2023/10/02 | 5,450 | 5,470 | 5,160 | 5,160 | 8,400 |
| 2023/09/29 | 5,470 | 5,470 | 5,350 | 5,390 | 8,200 |
| 2023/09/28 | 5,350 | 5,480 | 5,290 | 5,350 | 7,900 |
| 2023/09/27 | 5,290 | 5,470 | 5,190 | 5,300 | 11,200 |
| 2023/09/26 | 5,260 | 5,390 | 5,260 | 5,330 | 5,500 |
| 2023/09/25 | 5,190 | 5,370 | 5,190 | 5,360 | 10,800 |
| 2023/09/22 | 4,990 | 5,290 | 4,850 | 5,240 | 12,900 |
| 2023/09/21 | 5,260 | 5,280 | 5,030 | 5,090 | 17,200 |
| 2023/09/20 | 5,380 | 5,550 | 5,250 | 5,270 | 18,800 |
| 2023/09/19 | 5,550 | 5,830 | 5,390 | 5,420 | 39,700 |
| 2023/09/15 | 5,230 | 5,670 | 5,190 | 5,530 | 60,300 |
| 2023/09/14 | 5,260 | 5,320 | 5,210 | 5,280 | 18,500 |
| 2023/09/13 | 5,260 | 5,290 | 5,160 | 5,250 | 13,700 |
| 2023/09/12 | 5,200 | 5,500 | 5,040 | 5,300 | 49,200 |
| 2023/09/11 | 5,400 | 5,400 | 5,230 | 5,300 | 21,600 |
| 2023/09/08 | 5,200 | 5,360 | 5,180 | 5,330 | 30,900 |
| 2023/09/07 | 5,200 | 5,260 | 5,080 | 5,200 | 22,800 |
| 2023/09/06 | 5,200 | 5,280 | 5,100 | 5,250 | 23,900 |
| 2023/09/05 | 5,310 | 5,380 | 5,220 | 5,250 | 18,100 |
| 2023/09/04 | 5,550 | 5,550 | 5,360 | 5,380 | 22,200 |
| 2023/09/01 | 5,480 | 5,560 | 5,450 | 5,520 | 8,800 |
| 2023/08/31 | 5,580 | 5,610 | 5,420 | 5,520 | 31,100 |
| 2023/08/30 | 5,700 | 5,770 | 5,610 | 5,610 | 22,800 |
| 2023/08/29 | 5,550 | 5,700 | 5,520 | 5,650 | 31,100 |
| 2023/08/28 | 5,550 | 5,730 | 5,480 | 5,550 | 38,400 |
| 2023/08/25 | 5,180 | 5,510 | 5,140 | 5,350 | 41,400 |
| 2023/08/24 | 5,200 | 5,790 | 5,190 | 5,330 | 117,400 |
| 2023/08/23 | 4,995 | 5,120 | 4,915 | 5,050 | 16,200 |
| 2023/08/22 | 5,140 | 5,220 | 4,955 | 4,995 | 28,700 |
| 2023/08/21 | 4,650 | 4,955 | 4,615 | 4,910 | 31,900 |
| 2023/08/18 | 4,520 | 4,730 | 4,520 | 4,695 | 29,900 |
| 2023/08/17 | 4,715 | 4,720 | 4,540 | 4,645 | 33,800 |
| 2023/08/16 | 4,850 | 4,875 | 4,620 | 4,735 | 49,500 |
| 2023/08/15 | 4,880 | 4,990 | 4,730 | 4,920 | 40,200 |
| 2023/08/14 | 5,150 | 5,150 | 4,845 | 4,850 | 43,200 |
| 2023/08/10 | 5,400 | 5,420 | 5,150 | 5,160 | 41,700 |
| 2023/08/09 | 5,440 | 5,560 | 5,410 | 5,500 | 17,700 |
| 2023/08/08 | 5,510 | 5,560 | 5,410 | 5,440 | 12,100 |
| 2023/08/07 | 5,520 | 5,600 | 5,300 | 5,560 | 16,200 |
| 2023/08/04 | 5,550 | 5,620 | 5,470 | 5,520 | 23,400 |
| 2023/08/03 | 5,590 | 5,740 | 5,480 | 5,650 | 26,600 |
| 2023/08/02 | 5,980 | 6,070 | 5,660 | 5,670 | 73,000 |
| 2023/08/01 | 5,550 | 5,960 | 5,550 | 5,900 | 71,100 |
| 2023/07/31 | 5,430 | 5,750 | 5,400 | 5,470 | 59,500 |
| 2023/07/28 | 5,550 | 5,550 | 5,240 | 5,330 | 55,000 |
| 2023/07/27 | 5,760 | 5,760 | 5,520 | 5,550 | 55,300 |
| 2023/07/26 | 5,860 | 5,910 | 5,770 | 5,800 | 17,100 |
| 2023/07/25 | 6,060 | 6,080 | 5,880 | 5,890 | 25,600 |
| 2023/07/24 | 6,230 | 6,230 | 6,040 | 6,040 | 23,700 |
| 2023/07/21 | 6,350 | 6,380 | 6,090 | 6,130 | 33,500 |
| 2023/07/20 | 6,100 | 6,380 | 6,040 | 6,330 | 32,800 |
| 2023/07/19 | 6,180 | 6,280 | 6,120 | 6,170 | 17,000 |
| 2023/07/18 | 6,500 | 6,500 | 6,140 | 6,140 | 32,200 |
| 2023/07/14 | 6,600 | 6,650 | 6,200 | 6,400 | 42,300 |
| 2023/07/13 | 6,340 | 6,470 | 6,210 | 6,420 | 31,900 |
| 2023/07/12 | 6,340 | 6,400 | 6,150 | 6,150 | 25,000 |
| 2023/07/11 | 6,350 | 6,520 | 6,300 | 6,370 | 32,600 |
| 2023/07/10 | 6,410 | 6,560 | 6,250 | 6,270 | 29,300 |
| 2023/07/07 | 6,370 | 6,630 | 6,340 | 6,500 | 65,200 |
| 2023/07/06 | 7,020 | 7,020 | 6,560 | 6,560 | 88,600 |
| 2023/07/05 | 7,090 | 7,110 | 7,030 | 7,040 | 33,800 |
| 2023/07/04 | 7,180 | 7,270 | 7,100 | 7,130 | 38,100 |
| 2023/07/03 | 7,250 | 7,280 | 7,140 | 7,150 | 42,400 |
| 2023/06/30 | 7,070 | 7,240 | 7,010 | 7,160 | 59,600 |
| 2023/06/29 | 7,350 | 7,450 | 7,050 | 7,120 | 113,000 |
| 2023/06/28 | 7,460 | 7,790 | 7,210 | 7,220 | 159,600 |
| 2023/06/27 | 7,240 | 7,430 | 7,130 | 7,190 | 102,900 |
| 2023/06/26 | 7,600 | 7,720 | 7,050 | 7,160 | 197,900 |
| 2023/06/23 | 8,190 | 8,280 | 7,550 | 7,790 | 197,900 |
| 2023/06/22 | 8,580 | 8,840 | 7,930 | 8,040 | 265,100 |
| 2023/06/21 | 8,630 | 9,080 | 8,460 | 8,680 | 220,300 |
| 2023/06/20 | 8,720 | 9,260 | 8,570 | 8,780 | 278,400 |
| 2023/06/19 | 8,420 | 9,300 | 8,180 | 8,870 | 476,000 |
| 2023/06/16 | 7,600 | 8,610 | 7,280 | 8,270 | 544,700 |
| 2023/06/15 | 7,480 | 7,560 | 6,940 | 7,290 | 282,500 |
| 2023/06/14 | 7,820 | 7,990 | 7,560 | 7,780 | 184,300 |
| 2023/06/13 | 8,040 | 8,100 | 7,640 | 7,690 | 177,100 |
| 2023/06/12 | 7,380 | 7,950 | 7,320 | 7,890 | 173,500 |
| 2023/06/09 | 7,160 | 7,310 | 7,070 | 7,250 | 73,700 |
| 2023/06/08 | 7,520 | 7,610 | 6,970 | 7,100 | 206,600 |
| 2023/06/07 | 7,990 | 8,100 | 7,450 | 7,650 | 209,800 |
| 2023/06/06 | 7,750 | 8,200 | 7,710 | 7,940 | 226,600 |
| 2023/06/05 | 7,090 | 8,130 | 7,000 | 8,000 | 300,100 |
| 2023/06/02 | 7,110 | 7,200 | 6,970 | 7,010 | 63,000 |
| 2023/06/01 | 7,480 | 7,480 | 7,130 | 7,200 | 70,700 |
| 2023/05/31 | 7,740 | 7,840 | 7,480 | 7,520 | 128,300 |
| 2023/05/30 | 7,100 | 7,530 | 7,100 | 7,530 | 98,300 |
| 2023/05/29 | 7,160 | 7,300 | 6,960 | 7,070 | 48,700 |
| 2023/05/26 | 6,920 | 7,200 | 6,850 | 6,980 | 90,000 |
| 2023/05/25 | 6,700 | 6,830 | 6,620 | 6,720 | 39,300 |
| 2023/05/24 | 6,600 | 6,750 | 6,580 | 6,580 | 22,100 |
| 2023/05/23 | 6,600 | 6,930 | 6,560 | 6,650 | 61,800 |
| 2023/05/22 | 6,500 | 6,660 | 6,450 | 6,560 | 26,200 |
| 2023/05/19 | 6,690 | 6,700 | 6,500 | 6,540 | 29,700 |
| 2023/05/18 | 6,870 | 6,900 | 6,490 | 6,520 | 60,100 |
| 2023/05/17 | 6,880 | 7,100 | 6,870 | 6,870 | 60,000 |
| 2023/05/16 | 6,750 | 6,900 | 6,590 | 6,820 | 52,600 |
| 2023/05/15 | 6,680 | 6,700 | 6,470 | 6,570 | 43,200 |
| 2023/05/12 | 7,090 | 7,090 | 6,660 | 6,680 | 62,300 |
| 2023/05/11 | 7,290 | 7,400 | 7,110 | 7,110 | 51,500 |
| 2023/05/10 | 7,250 | 7,340 | 7,100 | 7,110 | 91,000 |
| 2023/05/09 | 6,780 | 7,350 | 6,700 | 7,350 | 223,400 |
| 2023/05/08 | 6,340 | 6,700 | 6,250 | 6,580 | 109,400 |
| 2023/05/02 | 5,880 | 6,100 | 5,850 | 6,050 | 45,500 |
| 2023/05/01 | 5,740 | 6,380 | 5,710 | 6,040 | 123,200 |
| 2023/04/28 | 5,960 | 6,050 | 5,590 | 5,640 | 69,900 |
| 2023/04/27 | 6,170 | 6,200 | 5,830 | 5,860 | 62,100 |
| 2023/04/26 | 6,200 | 6,520 | 6,080 | 6,160 | 87,700 |
| 2023/04/25 | 6,800 | 6,870 | 6,440 | 6,470 | 66,300 |
| 2023/04/24 | 6,730 | 7,000 | 6,730 | 6,770 | 41,600 |
| 2023/04/21 | 6,900 | 7,120 | 6,760 | 6,760 | 65,600 |
| 2023/04/20 | 6,970 | 7,100 | 6,890 | 6,890 | 57,200 |
| 2023/04/19 | 7,220 | 7,270 | 6,950 | 7,070 | 76,700 |
| 2023/04/18 | 7,600 | 7,600 | 7,050 | 7,220 | 117,900 |
| 2023/04/17 | 7,610 | 7,870 | 7,380 | 7,500 | 131,600 |
| 2023/04/14 | 8,050 | 8,310 | 7,740 | 7,760 | 278,600 |
| 2023/04/13 | 7,900 | 8,670 | 7,830 | 8,460 | 445,300 |
| 2023/04/12 | 8,080 | 8,340 | 7,640 | 7,800 | 448,900 |
| 2023/04/11 | 6,920 | 7,440 | 6,900 | 7,220 | 153,900 |
| 2023/04/10 | 6,960 | 7,060 | 6,650 | 6,860 | 102,000 |
| 2023/04/07 | 7,320 | 7,380 | 6,940 | 7,000 | 69,500 |
| 2023/04/06 | 7,000 | 7,420 | 6,980 | 7,160 | 101,800 |
| 2023/04/05 | 7,210 | 7,300 | 6,910 | 7,080 | 102,700 |
| 2023/04/04 | 7,490 | 7,900 | 7,300 | 7,320 | 224,000 |
| 2023/04/03 | 6,940 | 7,800 | 6,860 | 7,600 | 360,800 |
| 2023/03/31 | 6,580 | 6,950 | 6,500 | 6,840 | 136,300 |
| 2023/03/30 | 6,680 | 6,950 | 6,450 | 6,580 | 128,300 |
| 2023/03/29 | 6,560 | 6,810 | 6,420 | 6,600 | 144,400 |
| 2023/03/28 | 7,080 | 7,120 | 6,510 | 6,590 | 207,300 |
| 2023/03/27 | 7,600 | 7,980 | 6,990 | 7,010 | 342,200 |
| 2023/03/24 | 7,680 | 7,840 | 7,350 | 7,370 | 149,800 |
| 2023/03/23 | 7,350 | 7,940 | 7,140 | 7,730 | 249,700 |
| 2023/03/22 | 7,960 | 7,980 | 7,240 | 7,400 | 247,300 |
| 2023/03/20 | 8,250 | 8,310 | 7,320 | 7,360 | 206,200 |
| 2023/03/17 | 8,500 | 8,990 | 8,060 | 8,130 | 513,800 |
| 2023/03/16 | 6,890 | 8,500 | 6,400 | 8,500 | 588,800 |
| 2023/03/15 | 7,970 | 8,240 | 7,610 | 7,870 | 220,200 |
| 2023/03/14 | 7,950 | 8,110 | 7,670 | 7,700 | 138,500 |
| 2023/03/13 | 8,210 | 8,590 | 8,000 | 8,060 | 147,300 |
| 2023/03/10 | 8,830 | 9,060 | 8,490 | 8,490 | 182,500 |
| 2023/03/09 | 9,300 | 9,400 | 8,830 | 8,870 | 221,800 |
| 2023/03/08 | 8,760 | 9,360 | 8,620 | 9,170 | 435,100 |
| 2023/03/07 | 9,550 | 10,010 | 9,320 | 9,360 | 493,500 |
| 2023/03/06 | 9,890 | 10,300 | 9,250 | 9,700 | 1,324,300 |
| 2023/03/03 | 8,310 | 9,800 | 8,120 | 9,800 | 1,424,400 |
| 2023/03/02 | 7,780 | 8,370 | 7,600 | 8,300 | 372,000 |
| 2023/03/01 | 7,950 | 8,400 | 7,560 | 7,780 | 663,500 |
| 2023/02/28 | 7,170 | 7,600 | 7,170 | 7,560 | 217,100 |
| 2023/02/27 | 7,170 | 7,200 | 6,940 | 7,100 | 68,900 |
| 2023/02/24 | 7,120 | 7,260 | 6,990 | 7,110 | 69,000 |
| 2023/02/22 | 6,910 | 7,260 | 6,880 | 7,120 | 93,400 |
| 2023/02/21 | 7,310 | 7,490 | 7,000 | 7,040 | 129,100 |
| 2023/02/20 | 6,860 | 7,230 | 6,710 | 7,170 | 182,300 |
| 2023/02/17 | 6,650 | 7,080 | 6,590 | 6,790 | 168,400 |
| 2023/02/16 | 6,700 | 6,830 | 6,590 | 6,720 | 83,500 |
| 2023/02/15 | 6,560 | 6,680 | 6,450 | 6,650 | 82,400 |
| 2023/02/14 | 6,550 | 6,870 | 6,550 | 6,600 | 127,800 |
| 2023/02/13 | 6,780 | 6,850 | 6,400 | 6,480 | 103,300 |
| 2023/02/10 | 6,950 | 6,980 | 6,600 | 6,680 | 113,500 |
| 2023/02/09 | 6,960 | 7,130 | 6,680 | 6,940 | 269,400 |
| 2023/02/08 | 6,540 | 7,000 | 6,480 | 7,000 | 306,000 |
| 2023/02/07 | 6,070 | 6,470 | 5,980 | 6,440 | 154,500 |
| 2023/02/06 | 6,320 | 6,320 | 6,000 | 6,150 | 174,100 |
| 2023/02/03 | 6,370 | 6,690 | 6,210 | 6,420 | 282,200 |
| 2023/02/02 | 6,450 | 6,780 | 6,200 | 6,380 | 537,800 |
| 2023/02/01 | 6,120 | 7,030 | 6,010 | 6,650 | 896,100 |
| 2023/01/31 | 6,190 | 6,300 | 5,760 | 6,050 | 577,500 |
| 2023/01/30 | 6,700 | 7,400 | 6,410 | 6,590 | 2,829,800 |
| 2023/01/27 | 6,750 | 7,280 | 6,210 | 6,400 | 3,747,700 |
| 2023/01/26 | 5,690 | 6,350 | 5,540 | 6,350 | 1,206,300 |
| 2023/01/25 | 4,925 | 5,350 | 4,855 | 5,350 | 595,300 |
| 2023/01/24 | 4,830 | 4,965 | 4,630 | 4,645 | 178,200 |
| 2023/01/23 | 4,890 | 5,110 | 4,730 | 4,765 | 368,800 |
| 2023/01/20 | 4,470 | 4,925 | 4,425 | 4,885 | 457,600 |
| 2023/01/19 | 4,345 | 4,535 | 4,300 | 4,415 | 150,200 |
| 2023/01/18 | 4,460 | 4,505 | 4,295 | 4,415 | 211,700 |
| 2023/01/17 | 4,300 | 4,760 | 4,285 | 4,530 | 418,600 |
| 2023/01/16 | 4,480 | 4,510 | 4,160 | 4,160 | 208,500 |
| 2023/01/13 | 4,000 | 4,500 | 3,950 | 4,480 | 315,300 |
| 2023/01/12 | 4,165 | 4,190 | 3,940 | 4,030 | 161,100 |
| 2023/01/11 | 4,090 | 4,210 | 3,870 | 4,190 | 432,700 |
| 2023/01/10 | 3,400 | 3,895 | 3,315 | 3,830 | 246,200 |
| 2023/01/06 | 3,280 | 3,415 | 3,250 | 3,365 | 88,500 |
| 2023/01/05 | 3,445 | 3,465 | 3,250 | 3,285 | 126,200 |
| 2023/01/04 | 3,650 | 3,650 | 3,415 | 3,425 | 173,700 |