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) |
|---|---|---|---|---|---|---|---|
| 7/3 | 2,220 | 2,239 | 2,162 | 2,179 | -41 | -1.9 | 30,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/29 | 1,879 | 1,916 | 1,859 | 1,859 | -30 | -1.6 | 54,901 |
| 12/28 | 1,833 | 1,913 | 1,773 | 1,889 | +43 | +2.3 | 101,401 |
| 12/27 | 1,839 | 1,886 | 1,806 | 1,846 | +13 | +0.7 | 106,501 |
| 12/26 | 1,899 | 1,919 | 1,833 | 1,833 | -66 | -3.5 | 105,001 |
| 12/25 | 1,969 | 2,006 | 1,899 | 1,899 | -47 | -2.4 | 95,401 |
| 12/22 | 1,939 | 2,006 | 1,923 | 1,946 | -13 | -0.7 | 136,201 |
| 12/21 | 1,999 | 2,039 | 1,919 | 1,959 | -100 | -4.9 | 166,202 |
| 12/20 | 1,999 | 2,083 | 1,973 | 2,059 | +60 | +3.0 | 276,903 |
| 12/19 | 1,749 | 2,006 | 1,739 | 1,999 | +226 | +12.8 | 264,303 |
| 12/18 | 1,863 | 1,866 | 1,753 | 1,773 | -90 | -4.8 | 90,601 |
| 12/15 | 1,776 | 1,913 | 1,749 | 1,863 | +64 | +3.6 | 158,102 |
| 12/14 | 1,846 | 1,873 | 1,786 | 1,799 | -34 | -1.9 | 66,001 |
| 12/13 | 1,816 | 1,849 | 1,796 | 1,833 | +17 | +0.9 | 50,701 |
| 12/12 | 1,926 | 1,926 | 1,816 | 1,816 | -67 | -3.6 | 56,101 |
| 12/11 | 1,853 | 1,906 | 1,853 | 1,883 | +44 | +2.4 | 36,000 |
| 12/8 | 1,906 | 1,923 | 1,833 | 1,839 | -60 | -3.2 | 49,800 |
| 12/7 | 1,933 | 1,959 | 1,873 | 1,899 | -47 | -2.4 | 57,001 |
| 12/6 | 1,903 | 1,966 | 1,899 | 1,946 | +37 | +1.9 | 48,600 |
| 12/5 | 2,013 | 2,066 | 1,909 | 1,909 | -90 | -4.5 | 128,401 |
| 12/4 | 1,983 | 2,039 | 1,949 | 1,999 | -7 | -0.4 | 78,601 |
| 12/1 | 2,053 | 2,053 | 1,996 | 2,006 | -50 | -2.4 | 75,601 |
| 11/30 | 2,053 | 2,069 | 1,969 | 2,056 | +13 | +0.6 | 143,101 |
| 11/29 | 2,056 | 2,099 | 2,006 | 2,043 | -30 | -1.5 | 146,101 |
| 11/28 | 2,033 | 2,079 | 1,966 | 2,073 | +74 | +3.7 | 213,602 |
| 11/27 | 1,916 | 1,999 | 1,849 | 1,999 | +136 | +7.3 | 176,102 |
| 11/24 | 1,926 | 1,953 | 1,856 | 1,863 | -20 | -1.1 | 148,501 |
| 11/22 | 1,826 | 1,889 | 1,809 | 1,883 | +74 | +4.1 | 144,001 |
| 11/21 | 1,859 | 1,859 | 1,769 | 1,809 | -27 | -1.5 | 67,801 |
▶︎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