！決算発表予定日 2024/12/12
5132東証G信用
業種 情報・通信業
ｐｌｕｓｚｅｒｏ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,096 (24/03/19) | 1,579 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,096 (24/03/19) | 1,579 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,548 | 2,553 | 2,448 | 2,488 | -57 | -2.2 | 31,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/16 | 1,629 | 1,636 | 1,593 | 1,596 | -65 | -3.9 | 43,200 |
| 10/13 | 1,676 | 1,699 | 1,646 | 1,661 | -48 | -2.8 | 36,300 |
| 10/12 | 1,696 | 1,719 | 1,693 | 1,709 | +10 | +0.6 | 18,300 |
| 10/11 | 1,756 | 1,756 | 1,699 | 1,699 | -27 | -1.6 | 19,200 |
| 10/10 | 1,726 | 1,759 | 1,726 | 1,726 | +7 | +0.4 | 13,800 |
| 10/6 | 1,759 | 1,763 | 1,706 | 1,719 | -14 | -0.8 | 19,500 |
| 10/5 | 1,676 | 1,753 | 1,676 | 1,733 | +75 | +4.5 | 43,800 |
| 10/4 | 1,656 | 1,686 | 1,618 | 1,658 | -31 | -1.8 | 50,401 |
| 10/3 | 1,689 | 1,719 | 1,679 | 1,689 | -30 | -1.8 | 32,400 |
| 10/2 | 1,816 | 1,823 | 1,719 | 1,719 | -77 | -4.3 | 25,200 |
| 9/29 | 1,823 | 1,823 | 1,783 | 1,796 | +13 | +0.7 | 24,600 |
| 9/28 | 1,783 | 1,826 | 1,763 | 1,783 | +17 | +1.0 | 23,700 |
| 9/27 | 1,763 | 1,823 | 1,729 | 1,766 | -10 | -0.6 | 33,600 |
| 9/26 | 1,753 | 1,796 | 1,753 | 1,776 | -10 | -0.6 | 16,500 |
| 9/25 | 1,729 | 1,789 | 1,729 | 1,786 | +40 | +2.3 | 32,400 |
| 9/22 | 1,663 | 1,763 | 1,616 | 1,746 | +50 | +3.0 | 38,700 |
| 9/21 | 1,753 | 1,759 | 1,676 | 1,696 | -60 | -3.4 | 51,601 |
| 9/20 | 1,793 | 1,849 | 1,749 | 1,756 | -50 | -2.8 | 56,401 |
| 9/19 | 1,849 | 1,943 | 1,796 | 1,806 | -37 | -2.0 | 119,101 |
| 9/15 | 1,743 | 1,889 | 1,729 | 1,843 | +84 | +4.8 | 180,902 |
| 9/14 | 1,753 | 1,773 | 1,736 | 1,759 | +10 | +0.6 | 55,501 |
| 9/13 | 1,753 | 1,763 | 1,719 | 1,749 | -17 | -1.0 | 41,100 |
| 9/12 | 1,733 | 1,833 | 1,679 | 1,766 | 0 | 0.0 | 147,601 |
| 9/11 | 1,799 | 1,799 | 1,743 | 1,766 | -10 | -0.6 | 64,801 |
| 9/8 | 1,733 | 1,786 | 1,726 | 1,776 | +43 | +2.5 | 92,701 |
| 9/7 | 1,733 | 1,753 | 1,693 | 1,733 | -16 | -0.9 | 68,401 |
| 9/6 | 1,733 | 1,759 | 1,699 | 1,749 | 0 | 0.0 | 71,701 |
| 9/5 | 1,769 | 1,793 | 1,739 | 1,749 | -44 | -2.5 | 54,301 |
| 9/4 | 1,849 | 1,849 | 1,786 | 1,793 | -46 | -2.5 | 66,601 |
| 9/1 | 1,826 | 1,853 | 1,816 | 1,839 | 0 | 0.0 | 26,400 |
▶︎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
