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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,050 | 2,081 | 2,014 | 2,065 | 20,800 |
| 2024/08/15 | 2,030 | 2,083 | 2,000 | 2,000 | 15,100 |
| 2024/08/14 | 2,000 | 2,097 | 1,978 | 2,033 | 22,800 |
| 2024/08/13 | 1,903 | 1,998 | 1,903 | 1,998 | 22,200 |
| 2024/08/09 | 1,889 | 1,932 | 1,835 | 1,879 | 23,900 |
| 2024/08/08 | 1,866 | 1,902 | 1,815 | 1,849 | 26,300 |
| 2024/08/07 | 1,790 | 1,930 | 1,790 | 1,920 | 48,100 |
| 2024/08/06 | 1,737 | 1,908 | 1,737 | 1,849 | 71,200 |
| 2024/08/05 | 1,832 | 1,911 | 1,579 | 1,657 | 131,100 |
| 2024/08/02 | 2,023 | 2,083 | 1,980 | 2,002 | 80,200 |
| 2024/08/01 | 2,300 | 2,300 | 2,152 | 2,173 | 55,300 |
| 2024/07/31 | 2,270 | 2,350 | 2,201 | 2,309 | 17,100 |
| 2024/07/30 | 2,320 | 2,320 | 2,225 | 2,296 | 32,300 |
| 2024/07/29 | 2,399 | 2,399 | 2,277 | 2,335 | 29,000 |
| 2024/07/26 | 2,324 | 2,397 | 2,320 | 2,340 | 24,400 |
| 2024/07/25 | 2,254 | 2,415 | 2,254 | 2,324 | 55,500 |
| 2024/07/24 | 2,352 | 2,361 | 2,307 | 2,340 | 13,900 |
| 2024/07/23 | 2,300 | 2,385 | 2,300 | 2,352 | 30,800 |
| 2024/07/22 | 2,295 | 2,320 | 2,240 | 2,286 | 21,100 |
| 2024/07/19 | 2,344 | 2,354 | 2,295 | 2,295 | 20,400 |
| 2024/07/18 | 2,295 | 2,350 | 2,266 | 2,342 | 20,200 |
| 2024/07/17 | 2,327 | 2,358 | 2,289 | 2,320 | 30,400 |
| 2024/07/16 | 2,300 | 2,310 | 2,260 | 2,310 | 16,400 |
| 2024/07/12 | 2,273 | 2,339 | 2,261 | 2,272 | 35,700 |
| 2024/07/11 | 2,224 | 2,316 | 2,221 | 2,286 | 56,000 |
| 2024/07/10 | 2,278 | 2,278 | 2,190 | 2,235 | 36,900 |
| 2024/07/09 | 2,221 | 2,268 | 2,210 | 2,254 | 16,500 |
| 2024/07/08 | 2,273 | 2,281 | 2,235 | 2,235 | 23,100 |
| 2024/07/05 | 2,230 | 2,275 | 2,210 | 2,272 | 25,600 |
| 2024/07/04 | 2,227 | 2,330 | 2,195 | 2,229 | 75,900 |
| 2024/07/03 | 2,220 | 2,239 | 2,162 | 2,179 | 30,200 |
| 2024/07/02 | 2,164 | 2,227 | 2,162 | 2,220 | 28,700 |
| 2024/07/01 | 2,182 | 2,201 | 2,135 | 2,162 | 22,400 |
| 2024/06/28 | 2,210 | 2,228 | 2,160 | 2,177 | 51,800 |
| 2024/06/27 | 2,154 | 2,190 | 2,140 | 2,160 | 30,600 |
| 2024/06/26 | 2,143 | 2,188 | 2,107 | 2,177 | 49,400 |
| 2024/06/25 | 2,034 | 2,118 | 2,030 | 2,115 | 30,200 |
| 2024/06/24 | 2,021 | 2,136 | 2,010 | 2,065 | 55,300 |
| 2024/06/21 | 2,067 | 2,110 | 2,009 | 2,021 | 111,900 |
| 2024/06/20 | 2,096 | 2,116 | 2,051 | 2,067 | 75,500 |
| 2024/06/19 | 2,151 | 2,212 | 2,055 | 2,081 | 139,100 |
| 2024/06/18 | 2,271 | 2,289 | 2,163 | 2,170 | 116,000 |
| 2024/06/17 | 2,520 | 2,545 | 2,291 | 2,296 | 280,600 |
| 2024/06/14 | 2,220 | 2,444 | 2,192 | 2,320 | 118,400 |
| 2024/06/13 | 2,309 | 2,340 | 2,242 | 2,270 | 157,900 |
| 2024/06/12 | 2,193 | 2,340 | 2,193 | 2,259 | 55,000 |
| 2024/06/11 | 2,179 | 2,217 | 2,149 | 2,165 | 32,400 |
| 2024/06/10 | 2,212 | 2,236 | 2,152 | 2,163 | 28,500 |
| 2024/06/07 | 2,240 | 2,250 | 2,200 | 2,222 | 14,800 |
| 2024/06/06 | 2,308 | 2,346 | 2,200 | 2,230 | 45,400 |
| 2024/06/05 | 2,381 | 2,442 | 2,283 | 2,302 | 38,700 |
| 2024/06/04 | 2,370 | 2,428 | 2,368 | 2,381 | 33,800 |
| 2024/06/03 | 2,400 | 2,430 | 2,343 | 2,398 | 39,900 |
| 2024/05/31 | 2,251 | 2,329 | 2,201 | 2,310 | 33,800 |
| 2024/05/30 | 2,292 | 2,320 | 2,250 | 2,252 | 54,900 |
| 2024/05/29 | 2,452 | 2,452 | 2,341 | 2,341 | 30,700 |
| 2024/05/28 | 2,370 | 2,462 | 2,370 | 2,402 | 33,500 |
| 2024/05/27 | 2,445 | 2,450 | 2,259 | 2,352 | 72,100 |
| 2024/05/24 | 2,417 | 2,502 | 2,387 | 2,450 | 36,900 |
| 2024/05/23 | 2,501 | 2,520 | 2,430 | 2,487 | 29,000 |
| 2024/05/22 | 2,378 | 2,487 | 2,336 | 2,470 | 38,000 |
| 2024/05/21 | 2,380 | 2,425 | 2,335 | 2,378 | 15,200 |
| 2024/05/20 | 2,312 | 2,436 | 2,269 | 2,375 | 29,000 |
| 2024/05/17 | 2,325 | 2,344 | 2,288 | 2,312 | 15,600 |
| 2024/05/16 | 2,350 | 2,369 | 2,304 | 2,345 | 19,300 |
| 2024/05/15 | 2,375 | 2,378 | 2,300 | 2,330 | 17,400 |
| 2024/05/14 | 2,300 | 2,417 | 2,300 | 2,373 | 22,700 |
| 2024/05/13 | 2,273 | 2,336 | 2,250 | 2,293 | 20,100 |
| 2024/05/10 | 2,335 | 2,336 | 2,275 | 2,287 | 19,200 |
| 2024/05/09 | 2,391 | 2,396 | 2,305 | 2,312 | 38,100 |
| 2024/05/08 | 2,268 | 2,386 | 2,268 | 2,341 | 29,300 |
| 2024/05/07 | 2,218 | 2,359 | 2,216 | 2,312 | 47,000 |
| 2024/05/02 | 2,250 | 2,310 | 2,185 | 2,191 | 42,200 |
| 2024/05/01 | 2,280 | 2,312 | 2,228 | 2,250 | 44,800 |
| 2024/04/30 | 2,200 | 2,299 | 2,126 | 2,277 | 49,300 |
| 2024/04/26 | 2,380 | 2,386 | 2,170 | 2,180 | 120,500 |
| 2024/04/26 | 1 -> 3.00 分割 | ||||
| 2024/04/25 | 7,350 | 7,630 | 6,950 | 7,130 | 29,900 |
| 2024/04/24 | 7,190 | 7,580 | 7,190 | 7,470 | 25,400 |
| 2024/04/23 | 7,150 | 7,150 | 6,940 | 7,130 | 13,500 |
| 2024/04/22 | 7,100 | 7,120 | 6,810 | 6,900 | 20,400 |
| 2024/04/19 | 7,440 | 7,440 | 6,910 | 7,060 | 29,700 |
| 2024/04/18 | 7,120 | 7,310 | 7,060 | 7,290 | 12,500 |
| 2024/04/17 | 7,300 | 7,350 | 7,150 | 7,150 | 22,100 |
| 2024/04/16 | 7,280 | 7,580 | 7,280 | 7,300 | 32,600 |
| 2024/04/15 | 7,580 | 7,700 | 7,260 | 7,280 | 37,800 |
| 2024/04/12 | 7,850 | 8,150 | 7,650 | 7,650 | 25,600 |
| 2024/04/11 | 7,710 | 7,980 | 7,620 | 7,840 | 27,400 |
| 2024/04/10 | 7,970 | 8,230 | 7,750 | 7,770 | 47,400 |
| 2024/04/09 | 8,180 | 8,230 | 7,870 | 8,100 | 31,800 |
| 2024/04/08 | 7,860 | 8,160 | 7,750 | 8,030 | 29,800 |
| 2024/04/05 | 7,480 | 7,770 | 7,440 | 7,770 | 26,000 |
| 2024/04/04 | 8,000 | 8,070 | 7,640 | 7,650 | 28,500 |
| 2024/04/03 | 7,980 | 8,110 | 7,790 | 7,950 | 37,700 |
| 2024/04/02 | 8,660 | 8,660 | 8,220 | 8,250 | 42,600 |
| 2024/04/01 | 8,820 | 8,930 | 8,500 | 8,500 | 42,700 |
| 2024/03/29 | 8,890 | 9,070 | 8,670 | 8,720 | 48,400 |
| 2024/03/28 | 8,620 | 9,020 | 8,620 | 9,000 | 50,600 |
| 2024/03/27 | 8,840 | 8,840 | 8,430 | 8,560 | 29,000 |
| 2024/03/26 | 8,500 | 8,800 | 8,370 | 8,690 | 40,500 |
| 2024/03/25 | 8,410 | 8,970 | 8,410 | 8,540 | 81,000 |
| 2024/03/22 | 8,620 | 8,750 | 8,300 | 8,400 | 69,600 |
| 2024/03/21 | 8,970 | 9,200 | 8,560 | 8,600 | 73,000 |
| 2024/03/19 | 8,970 | 9,290 | 8,770 | 8,860 | 104,400 |
| 2024/03/18 | 7,760 | 9,110 | 7,760 | 9,000 | 315,500 |
| 2024/03/15 | 7,460 | 7,870 | 6,930 | 7,610 | 127,700 |
| 2024/03/14 | 7,180 | 7,400 | 7,060 | 7,310 | 28,000 |
| 2024/03/13 | 7,870 | 7,870 | 7,260 | 7,330 | 49,200 |
| 2024/03/12 | 6,950 | 7,570 | 6,950 | 7,570 | 49,500 |
| 2024/03/11 | 6,900 | 7,190 | 6,900 | 7,100 | 56,300 |
| 2024/03/08 | 8,140 | 8,280 | 7,290 | 7,350 | 132,800 |
| 2024/03/07 | 8,980 | 9,050 | 8,070 | 8,200 | 122,200 |
| 2024/03/06 | 8,320 | 8,840 | 8,250 | 8,760 | 146,600 |
| 2024/03/05 | 7,650 | 8,740 | 7,600 | 8,620 | 223,600 |
| 2024/03/04 | 7,370 | 7,780 | 7,280 | 7,770 | 93,400 |
| 2024/03/01 | 7,460 | 7,460 | 7,210 | 7,240 | 33,800 |
| 2024/02/29 | 7,580 | 7,580 | 7,310 | 7,360 | 52,600 |
| 2024/02/28 | 7,860 | 8,140 | 7,550 | 7,640 | 115,800 |
| 2024/02/27 | 7,350 | 7,990 | 7,340 | 7,790 | 137,700 |
| 2024/02/26 | 7,350 | 7,860 | 7,000 | 7,290 | 148,400 |
| 2024/02/22 | 7,640 | 7,780 | 7,100 | 7,300 | 100,200 |
| 2024/02/21 | 7,250 | 7,350 | 7,100 | 7,110 | 56,200 |
| 2024/02/20 | 7,800 | 7,800 | 7,430 | 7,500 | 110,400 |
| 2024/02/19 | 7,700 | 8,050 | 7,320 | 7,880 | 182,300 |
| 2024/02/16 | 7,140 | 8,140 | 7,050 | 7,550 | 324,100 |
| 2024/02/15 | 7,070 | 7,180 | 6,780 | 7,140 | 94,100 |
| 2024/02/14 | 6,890 | 7,320 | 6,760 | 7,000 | 177,900 |
| 2024/02/13 | 6,360 | 6,970 | 6,300 | 6,880 | 238,000 |
| 2024/02/09 | 6,050 | 6,200 | 5,970 | 5,970 | 27,300 |
| 2024/02/08 | 6,110 | 6,110 | 5,950 | 6,010 | 18,400 |
| 2024/02/07 | 5,960 | 6,140 | 5,940 | 6,110 | 30,600 |
| 2024/02/06 | 5,870 | 6,030 | 5,730 | 5,950 | 28,100 |
| 2024/02/05 | 5,900 | 5,920 | 5,750 | 5,860 | 18,200 |
| 2024/02/02 | 5,900 | 5,990 | 5,800 | 5,800 | 33,000 |
| 2024/02/01 | 5,890 | 5,910 | 5,760 | 5,760 | 29,300 |
| 2024/01/31 | 6,200 | 6,200 | 5,860 | 5,930 | 59,700 |
| 2024/01/30 | 5,950 | 6,300 | 5,920 | 6,300 | 52,400 |
| 2024/01/29 | 6,010 | 6,160 | 5,880 | 5,910 | 21,900 |
| 2024/01/26 | 6,230 | 6,250 | 6,040 | 6,060 | 29,900 |
| 2024/01/25 | 6,110 | 6,330 | 5,850 | 6,230 | 65,800 |
| 2024/01/24 | 5,910 | 6,110 | 5,900 | 6,020 | 39,300 |
| 2024/01/23 | 5,810 | 5,950 | 5,720 | 5,910 | 46,600 |
| 2024/01/22 | 5,470 | 5,770 | 5,440 | 5,770 | 40,900 |
| 2024/01/19 | 5,430 | 5,470 | 5,400 | 5,430 | 11,300 |
| 2024/01/18 | 5,510 | 5,540 | 5,410 | 5,470 | 11,900 |
| 2024/01/17 | 5,450 | 5,510 | 5,350 | 5,510 | 22,800 |
| 2024/01/16 | 5,670 | 5,700 | 5,480 | 5,480 | 21,100 |
| 2024/01/15 | 5,590 | 5,690 | 5,570 | 5,670 | 13,900 |
| 2024/01/12 | 5,540 | 5,620 | 5,490 | 5,570 | 18,900 |
| 2024/01/11 | 5,710 | 5,770 | 5,530 | 5,600 | 27,600 |
| 2024/01/10 | 5,660 | 5,820 | 5,630 | 5,650 | 24,000 |
| 2024/01/09 | 5,620 | 5,790 | 5,550 | 5,700 | 26,500 |
| 2024/01/05 | 5,650 | 5,730 | 5,520 | 5,520 | 17,600 |
| 2024/01/04 | 5,400 | 5,780 | 5,400 | 5,750 | 30,000 |