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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 2,230 | 2,275 | 2,210 | 2,272 | +43 | +1.9 | 25,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/20 | 1,803 | 1,883 | 1,789 | 1,836 | +57 | +3.2 | 87,601 |
| 11/17 | 1,859 | 1,866 | 1,763 | 1,779 | -70 | -3.8 | 98,401 |
| 11/16 | 1,703 | 1,886 | 1,703 | 1,849 | +130 | +7.6 | 143,701 |
| 11/15 | 1,648 | 1,739 | 1,648 | 1,719 | +88 | +5.4 | 57,901 |
| 11/14 | 1,611 | 1,634 | 1,583 | 1,631 | +20 | +1.2 | 26,100 |
| 11/13 | 1,693 | 1,693 | 1,611 | 1,611 | -42 | -2.5 | 16,200 |
| 11/10 | 1,658 | 1,664 | 1,643 | 1,653 | -30 | -1.8 | 5,100 |
| 11/9 | 1,658 | 1,683 | 1,649 | 1,683 | +10 | +0.6 | 10,500 |
| 11/8 | 1,736 | 1,736 | 1,673 | 1,673 | -53 | -3.1 | 17,400 |
| 11/7 | 1,634 | 1,726 | 1,623 | 1,726 | +68 | +4.1 | 34,500 |
| 11/6 | 1,638 | 1,699 | 1,638 | 1,658 | +62 | +3.9 | 39,600 |
| 11/2 | 1,539 | 1,613 | 1,539 | 1,596 | +67 | +4.4 | 31,500 |
| 11/1 | 1,599 | 1,604 | 1,526 | 1,529 | -64 | -4.0 | 41,100 |
| 10/31 | 1,566 | 1,599 | 1,539 | 1,593 | +27 | +1.7 | 12,900 |
| 10/30 | 1,551 | 1,628 | 1,549 | 1,566 | +15 | +1.0 | 18,900 |
| 10/27 | 1,533 | 1,578 | 1,526 | 1,551 | +5 | +0.3 | 14,400 |
| 10/26 | 1,556 | 1,598 | 1,546 | 1,546 | -33 | -2.1 | 12,900 |
| 10/25 | 1,609 | 1,626 | 1,568 | 1,579 | -30 | -1.9 | 21,000 |
| 10/24 | 1,554 | 1,609 | 1,513 | 1,609 | +60 | +3.9 | 31,800 |
| 10/23 | 1,586 | 1,606 | 1,499 | 1,549 | -55 | -3.4 | 34,500 |
| 10/20 | 1,626 | 1,626 | 1,571 | 1,604 | -34 | -2.1 | 19,500 |
| 10/19 | 1,656 | 1,666 | 1,623 | 1,638 | -26 | -1.6 | 11,700 |
| 10/18 | 1,603 | 1,666 | 1,603 | 1,664 | +53 | +3.3 | 17,100 |
| 10/17 | 1,618 | 1,664 | 1,604 | 1,611 | +15 | +0.9 | 20,100 |
| 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 |
▶︎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