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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 2,182 | 2,201 | 2,135 | 2,162 | -15 | -0.7 | 22,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/16 | 2,379 | 2,713 | 2,349 | 2,516 | +137 | +5.8 | 972,310 |
| 2/15 | 2,356 | 2,393 | 2,259 | 2,379 | +46 | +2.0 | 282,303 |
| 2/14 | 2,296 | 2,439 | 2,253 | 2,333 | +40 | +1.7 | 533,705 |
| 2/13 | 2,119 | 2,323 | 2,099 | 2,293 | +304 | +15.3 | 714,007 |
| 2/9 | 2,016 | 2,066 | 1,989 | 1,989 | -14 | -0.7 | 81,901 |
| 2/8 | 2,036 | 2,036 | 1,983 | 2,003 | -33 | -1.6 | 55,201 |
| 2/7 | 1,986 | 2,046 | 1,979 | 2,036 | +53 | +2.7 | 91,801 |
| 2/6 | 1,956 | 2,009 | 1,909 | 1,983 | +30 | +1.5 | 84,301 |
| 2/5 | 1,966 | 1,973 | 1,916 | 1,953 | +20 | +1.0 | 54,601 |
| 2/2 | 1,966 | 1,996 | 1,933 | 1,933 | +14 | +0.7 | 99,001 |
| 2/1 | 1,963 | 1,969 | 1,919 | 1,919 | -57 | -2.9 | 87,901 |
| 1/31 | 2,066 | 2,066 | 1,953 | 1,976 | -123 | -5.9 | 179,102 |
| 1/30 | 1,983 | 2,099 | 1,973 | 2,099 | +130 | +6.6 | 157,202 |
| 1/29 | 2,003 | 2,053 | 1,959 | 1,969 | -50 | -2.5 | 65,701 |
| 1/26 | 2,076 | 2,083 | 2,013 | 2,019 | -57 | -2.8 | 89,701 |
| 1/25 | 2,036 | 2,109 | 1,949 | 2,076 | +70 | +3.5 | 197,402 |
| 1/24 | 1,969 | 2,036 | 1,966 | 2,006 | +37 | +1.9 | 117,901 |
| 1/23 | 1,936 | 1,983 | 1,906 | 1,969 | +46 | +2.4 | 139,801 |
| 1/22 | 1,823 | 1,923 | 1,813 | 1,923 | +114 | +6.3 | 122,701 |
| 1/19 | 1,809 | 1,823 | 1,799 | 1,809 | -14 | -0.8 | 33,900 |
| 1/18 | 1,836 | 1,846 | 1,803 | 1,823 | -13 | -0.7 | 35,700 |
| 1/17 | 1,816 | 1,836 | 1,783 | 1,836 | +10 | +0.6 | 68,401 |
| 1/16 | 1,889 | 1,899 | 1,826 | 1,826 | -63 | -3.3 | 63,301 |
| 1/15 | 1,863 | 1,896 | 1,856 | 1,889 | +33 | +1.8 | 41,700 |
| 1/12 | 1,846 | 1,873 | 1,829 | 1,856 | -10 | -0.5 | 56,701 |
| 1/11 | 1,903 | 1,923 | 1,843 | 1,866 | -17 | -0.9 | 82,801 |
| 1/10 | 1,886 | 1,939 | 1,876 | 1,883 | -16 | -0.8 | 72,001 |
| 1/9 | 1,873 | 1,929 | 1,849 | 1,899 | +60 | +3.3 | 79,501 |
| 1/5 | 1,883 | 1,909 | 1,839 | 1,839 | -77 | -4.0 | 52,801 |
| 1/4 | 1,799 | 1,926 | 1,799 | 1,916 | +57 | +3.1 | 90,001 |
▶︎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