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 |
|---|---|
| 3,099 (23/06/19) | 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 2,218 | 2,386 | 2,216 | 2,341 | +150 | +6.9 | 76,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,200 | 2,312 | 2,126 | 2,191 | +11 | +0.5 | 136,300 |
| 4/26 | 2,366 | 2,543 | 2,170 | 2,180 | -173 | -7.4 | 388,103 |
| 4/19 | 2,526 | 2,566 | 2,303 | 2,353 | -196 | -7.7 | 404,104 |
| 4/12 | 2,619 | 2,743 | 2,539 | 2,549 | -40 | -1.5 | 486,005 |
| 4/5 | 2,939 | 2,976 | 2,479 | 2,589 | -317 | -10.9 | 532,505 |
| 3/29 | 2,803 | 3,023 | 2,789 | 2,906 | +107 | +3.8 | 748,507 |
| 3/22 | 2,586 | 3,096 | 2,586 | 2,799 | +263 | +10.4 | 1,687,517 |
| 3/15 | 2,299 | 2,623 | 2,299 | 2,536 | +87 | +3.6 | 932,109 |
| 3/8 | 2,456 | 3,016 | 2,426 | 2,449 | +36 | +1.5 | 2,155,822 |
| 3/1 | 2,449 | 2,713 | 2,333 | 2,413 | -20 | -0.8 | 1,464,915 |
| 2/22 | 2,566 | 2,683 | 2,366 | 2,433 | -83 | -3.3 | 1,347,313 |
| 2/16 | 2,119 | 2,713 | 2,099 | 2,516 | +527 | +26.5 | 2,502,325 |
| 2/9 | 1,966 | 2,066 | 1,909 | 1,989 | +56 | +2.9 | 367,804 |
| 2/2 | 2,003 | 2,099 | 1,919 | 1,933 | -86 | -4.3 | 588,906 |
| 1/26 | 1,823 | 2,109 | 1,813 | 2,019 | +210 | +11.6 | 667,507 |
| 1/19 | 1,863 | 1,899 | 1,783 | 1,809 | -47 | -2.5 | 243,002 |
| 1/12 | 1,873 | 1,939 | 1,829 | 1,856 | +17 | +0.9 | 291,003 |
| 1/5 | 1,799 | 1,926 | 1,799 | 1,839 | -20 | -1.1 | 142,801 |
| 12/29 | 1,969 | 2,006 | 1,773 | 1,859 | -87 | -4.5 | 463,205 |
| 12/22 | 1,863 | 2,083 | 1,739 | 1,946 | +83 | +4.5 | 934,209 |
| 12/15 | 1,853 | 1,926 | 1,749 | 1,863 | +24 | +1.3 | 366,904 |
| 12/8 | 1,983 | 2,066 | 1,833 | 1,839 | -167 | -8.3 | 362,404 |
| 12/1 | 1,916 | 2,099 | 1,849 | 2,006 | +143 | +7.7 | 754,508 |
| 11/24 | 1,803 | 1,953 | 1,769 | 1,863 | +84 | +4.7 | 447,904 |
| 11/17 | 1,693 | 1,886 | 1,583 | 1,779 | +126 | +7.6 | 342,303 |
| 11/10 | 1,638 | 1,736 | 1,623 | 1,653 | +57 | +3.6 | 107,101 |
| 11/2 | 1,551 | 1,628 | 1,526 | 1,596 | +45 | +2.9 | 104,401 |
| 10/27 | 1,586 | 1,626 | 1,499 | 1,551 | -53 | -3.3 | 114,601 |
| 10/20 | 1,629 | 1,666 | 1,571 | 1,604 | -57 | -3.4 | 111,601 |
| 10/13 | 1,726 | 1,759 | 1,646 | 1,661 | -58 | -3.4 | 87,601 |
▶︎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