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
(ー)
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 |
|---|---|
| 3,096 (24/03/19) | 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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 2,210 | 2,228 | 2,160 | 2,177 | +17 | +0.8 | 51,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/18 | 2,586 | 3,036 | 2,586 | 2,999 | +463 | +18.3 | 946,509 |
| 3/15 | 2,486 | 2,623 | 2,309 | 2,536 | +100 | +4.1 | 383,104 |
| 3/14 | 2,393 | 2,466 | 2,353 | 2,436 | -7 | -0.3 | 84,001 |
| 3/13 | 2,623 | 2,623 | 2,419 | 2,443 | -80 | -3.2 | 147,601 |
| 3/12 | 2,316 | 2,523 | 2,316 | 2,523 | +157 | +6.6 | 148,501 |
| 3/11 | 2,299 | 2,396 | 2,299 | 2,366 | -83 | -3.4 | 168,902 |
| 3/8 | 2,713 | 2,759 | 2,429 | 2,449 | -284 | -10.4 | 398,404 |
| 3/7 | 2,993 | 3,016 | 2,689 | 2,733 | -186 | -6.4 | 366,604 |
| 3/6 | 2,773 | 2,946 | 2,749 | 2,919 | +46 | +1.6 | 439,804 |
| 3/5 | 2,549 | 2,913 | 2,533 | 2,873 | +284 | +11.0 | 670,807 |
| 3/4 | 2,456 | 2,593 | 2,426 | 2,589 | +176 | +7.3 | 280,203 |
| 3/1 | 2,486 | 2,486 | 2,403 | 2,413 | -40 | -1.6 | 101,401 |
| 2/29 | 2,526 | 2,526 | 2,436 | 2,453 | -93 | -3.7 | 157,802 |
| 2/28 | 2,619 | 2,713 | 2,516 | 2,546 | -50 | -1.9 | 347,403 |
| 2/27 | 2,449 | 2,663 | 2,446 | 2,596 | +167 | +6.9 | 413,104 |
| 2/26 | 2,449 | 2,619 | 2,333 | 2,429 | -4 | -0.2 | 445,204 |
| 2/22 | 2,546 | 2,593 | 2,366 | 2,433 | +64 | +2.7 | 300,603 |
| 2/21 | 2,416 | 2,449 | 2,366 | 2,369 | -130 | -5.2 | 168,602 |
| 2/20 | 2,599 | 2,599 | 2,476 | 2,499 | -127 | -4.8 | 331,203 |
| 2/19 | 2,566 | 2,683 | 2,439 | 2,626 | +110 | +4.4 | 546,905 |
| 2/16 | 2,379 | 2,713 | 2,349 | 2,516 | +137 | +5.8 | 972,310 |
▶︎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