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
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

このページの先頭へ