！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
(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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
