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
2026/03/27 2,371 2,476 2,365 2,467 102,300
2026/03/26 2,350 2,441 2,325 2,366 80,100
2026/03/25 2,307 2,390 2,282 2,352 92,800
2026/03/24 2,250 2,325 2,219 2,274 78,400
2026/03/23 2,176 2,242 2,142 2,211 86,900
2026/03/19 2,316 2,339 2,240 2,267 98,200
2026/03/18 2,315 2,385 2,244 2,385 149,200
2026/03/17 2,156 2,265 2,155 2,265 90,100
2026/03/16 2,184 2,218 2,113 2,130 78,100
2026/03/13 2,078 2,240 2,066 2,214 115,800
2026/03/12 2,088 2,212 2,020 2,116 269,200
2026/03/11 2,253 2,266 2,184 2,188 131,100
2026/03/10 2,228 2,247 2,184 2,247 42,400
2026/03/09 2,144 2,184 2,101 2,178 99,100
2026/03/06 2,185 2,297 2,175 2,277 84,800
2026/03/05 2,197 2,217 2,152 2,188 55,700
2026/03/04 2,090 2,172 2,050 2,097 96,300
2026/03/03 2,185 2,207 2,120 2,124 43,300
2026/03/02 2,206 2,264 2,185 2,185 101,400
2026/02/27 2,250 2,344 2,250 2,336 105,200
2026/02/26 2,100 2,250 2,100 2,250 142,800
2026/02/25 2,000 2,063 1,989 2,032 68,300
2026/02/24 2,062 2,082 1,961 1,976 130,300
2026/02/20 2,151 2,151 2,076 2,112 74,600
2026/02/19 2,165 2,182 2,128 2,160 49,000
2026/02/18 2,156 2,192 2,131 2,145 104,800
2026/02/17 2,270 2,273 2,133 2,168 199,800
2026/02/16 2,340 2,353 2,290 2,290 98,700
2026/02/13 2,410 2,428 2,341 2,356 59,500
2026/02/12 2,460 2,465 2,407 2,421 54,600
2026/02/10 2,418 2,504 2,418 2,467 52,700
2026/02/09 2,405 2,432 2,395 2,422 54,200
2026/02/06 2,420 2,433 2,370 2,387 51,700
2026/02/05 2,390 2,450 2,365 2,431 50,800
2026/02/04 2,492 2,495 2,382 2,431 91,000
2026/02/03 2,472 2,520 2,455 2,487 49,900
2026/02/02 2,505 2,536 2,421 2,422 119,600
2026/01/30 2,579 2,631 2,531 2,531 64,600
2026/01/29 2,552 2,616 2,516 2,566 78,700
2026/01/28 2,598 2,598 2,547 2,570 48,200
2026/01/27 2,595 2,628 2,577 2,600 39,400
2026/01/26 2,558 2,635 2,533 2,591 48,400
2026/01/23 2,598 2,635 2,551 2,608 91,600
2026/01/22 2,707 2,707 2,586 2,611 142,900
2026/01/21 2,688 2,714 2,662 2,700 49,200
2026/01/20 2,728 2,755 2,710 2,738 39,700
2026/01/19 2,757 2,775 2,715 2,720 72,300
2026/01/16 2,810 2,825 2,774 2,798 34,000
2026/01/15 2,750 2,845 2,750 2,815 63,500
2026/01/14 2,823 2,840 2,763 2,765 79,300
2026/01/13 2,911 2,911 2,832 2,835 80,200
2026/01/09 2,925 2,942 2,877 2,910 45,000
2026/01/08 2,899 2,931 2,868 2,917 70,300
2026/01/07 2,828 2,904 2,819 2,904 73,900
2026/01/06 2,801 2,858 2,801 2,845 54,300
2026/01/05 2,890 2,904 2,752 2,793 128,500

このページの先頭へ