5132東証G信用
業種 情報・通信業
ｐｌｕｓｚｅｒｏ 株価時系列データ
PTS
2,241
円
(09:39)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,099 (23/06/19) | 1,499 (23/10/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,096 (24/03/19) | 1,783 (24/01/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,250 | 2,310 | 2,185 | 2,216 | -34 | -1.5 | 24,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 2,280 | 2,312 | 2,228 | 2,250 | -27 | -1.2 | 44,800 |
| 4/30 | 2,200 | 2,299 | 2,126 | 2,277 | +97 | +4.5 | 49,300 |
| 4/26 | 2,380 | 2,386 | 2,170 | 2,180 | -196 | -8.3 | 120,500 |
| 4/25 | 2,449 | 2,543 | 2,316 | 2,376 | -113 | -4.5 | 89,701 |
| 4/24 | 2,396 | 2,526 | 2,396 | 2,489 | +113 | +4.8 | 76,201 |
| 4/23 | 2,383 | 2,383 | 2,313 | 2,376 | +77 | +3.4 | 40,500 |
| 4/22 | 2,366 | 2,373 | 2,269 | 2,299 | -54 | -2.3 | 61,201 |
| 4/19 | 2,479 | 2,479 | 2,303 | 2,353 | -76 | -3.1 | 89,101 |
| 4/18 | 2,373 | 2,436 | 2,353 | 2,429 | +46 | +1.9 | 37,500 |
| 4/17 | 2,433 | 2,449 | 2,383 | 2,383 | -50 | -2.1 | 66,301 |
| 4/16 | 2,426 | 2,526 | 2,426 | 2,433 | +7 | +0.3 | 97,801 |
| 4/15 | 2,526 | 2,566 | 2,419 | 2,426 | -123 | -4.8 | 113,401 |
| 4/12 | 2,616 | 2,716 | 2,549 | 2,549 | -64 | -2.5 | 76,801 |
| 4/11 | 2,569 | 2,659 | 2,539 | 2,613 | +24 | +0.9 | 82,201 |
| 4/10 | 2,656 | 2,743 | 2,583 | 2,589 | -110 | -4.1 | 142,201 |
| 4/9 | 2,726 | 2,743 | 2,623 | 2,699 | +23 | +0.9 | 95,401 |
| 4/8 | 2,619 | 2,719 | 2,583 | 2,676 | +87 | +3.4 | 89,401 |
| 4/5 | 2,493 | 2,589 | 2,479 | 2,589 | +40 | +1.6 | 78,001 |
| 4/4 | 2,666 | 2,689 | 2,546 | 2,549 | -100 | -3.8 | 85,501 |
| 4/3 | 2,659 | 2,703 | 2,596 | 2,649 | -100 | -3.6 | 113,101 |
| 4/2 | 2,886 | 2,886 | 2,739 | 2,749 | -84 | -3.0 | 127,801 |
| 4/1 | 2,939 | 2,976 | 2,833 | 2,833 | -73 | -2.5 | 128,101 |
| 3/29 | 2,963 | 3,023 | 2,889 | 2,906 | -93 | -3.1 | 145,201 |
| 3/28 | 2,873 | 3,006 | 2,873 | 2,999 | +146 | +5.1 | 151,802 |
| 3/27 | 2,946 | 2,946 | 2,809 | 2,853 | -43 | -1.5 | 87,001 |
| 3/26 | 2,833 | 2,933 | 2,789 | 2,896 | +50 | +1.8 | 121,501 |
| 3/25 | 2,803 | 2,989 | 2,803 | 2,846 | +47 | +1.7 | 243,002 |
| 3/22 | 2,873 | 2,916 | 2,766 | 2,799 | -67 | -2.3 | 208,802 |
| 3/21 | 2,989 | 3,066 | 2,853 | 2,866 | -87 | -3.0 | 219,002 |
| 3/19 | 2,989 | 3,096 | 2,923 | 2,953 | -46 | -1.5 | 313,203 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて