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
2026/06/18 1,888 2,020 1,882 1,955 90,400
2026/06/17 1,841 1,947 1,799 1,917 115,100
2026/06/16 1,831 1,868 1,724 1,801 155,000
2026/06/15 1,684 1,836 1,663 1,811 190,300
2026/06/12 1,558 1,716 1,526 1,699 172,200
2026/06/11 1,347 1,608 1,275 1,558 259,400
2026/06/10 1,440 1,469 1,381 1,398 131,900
2026/06/09 1,437 1,468 1,418 1,437 55,500
2026/06/08 1,458 1,459 1,414 1,445 57,200
2026/06/05 1,436 1,516 1,436 1,480 80,800
2026/06/04 1,475 1,519 1,427 1,434 104,900
2026/06/03 1,547 1,547 1,485 1,508 85,300
2026/06/02 1,485 1,613 1,450 1,581 102,600
2026/06/01 1,665 1,665 1,509 1,525 175,500
2026/05/29 1,693 1,735 1,672 1,682 81,100
2026/05/28 1,765 1,805 1,660 1,681 99,100
2026/05/27 1,839 1,844 1,732 1,773 109,100
2026/05/26 1,907 1,926 1,835 1,847 48,800
2026/05/25 2,017 2,021 1,858 1,873 105,300
2026/05/22 1,967 2,006 1,936 2,006 39,300
2026/05/21 1,993 1,999 1,960 1,969 38,500
2026/05/20 2,101 2,101 1,945 1,968 99,000
2026/05/19 2,137 2,210 2,109 2,115 30,800
2026/05/18 2,167 2,193 2,083 2,097 62,300
2026/05/15 2,193 2,261 2,153 2,200 26,000
2026/05/14 2,286 2,286 2,191 2,218 41,900
2026/05/13 2,235 2,317 2,235 2,298 18,000
2026/05/12 2,350 2,356 2,233 2,235 60,300
2026/05/11 2,401 2,401 2,335 2,355 70,900
2026/05/08 2,276 2,417 2,273 2,399 77,600
2026/05/07 2,230 2,300 2,209 2,285 59,000
2026/05/01 2,147 2,206 2,136 2,180 60,800
2026/04/30 2,157 2,158 2,080 2,146 65,300
2026/04/28 2,164 2,204 2,160 2,197 37,000
2026/04/27 2,219 2,220 2,141 2,171 53,700
2026/04/24 2,250 2,263 2,191 2,205 60,600
2026/04/23 2,369 2,369 2,238 2,251 76,400
2026/04/22 2,357 2,415 2,355 2,386 36,800
2026/04/21 2,355 2,413 2,340 2,374 35,500
2026/04/20 2,450 2,451 2,344 2,356 88,900
2026/04/17 2,482 2,515 2,445 2,450 25,600
2026/04/16 2,466 2,540 2,466 2,482 36,500
2026/04/15 2,480 2,501 2,410 2,420 68,600
2026/04/14 2,519 2,563 2,496 2,510 40,300
2026/04/13 2,456 2,500 2,456 2,457 47,200
2026/04/10 2,575 2,575 2,494 2,506 50,000
2026/04/09 2,594 2,619 2,551 2,569 41,600
2026/04/08 2,617 2,647 2,577 2,644 65,900
2026/04/07 2,514 2,571 2,474 2,530 47,600
2026/04/06 2,444 2,571 2,428 2,528 74,700
2026/04/03 2,456 2,465 2,390 2,425 45,800
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