！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
2,443.1
円
(09:15)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,493 | 2,575 | 2,345 | 2,444 | -44 | -1.8 | 123,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,729 | 1,826 | 1,729 | 1,796 | +50 | +2.9 | 130,801 |
| 9/22 | 1,849 | 1,943 | 1,616 | 1,746 | -97 | -5.3 | 265,803 |
| 9/15 | 1,799 | 1,889 | 1,679 | 1,843 | +67 | +3.8 | 489,905 |
| 9/8 | 1,849 | 1,849 | 1,693 | 1,776 | -63 | -3.4 | 353,704 |
| 9/1 | 1,849 | 1,923 | 1,806 | 1,839 | +56 | +3.1 | 396,604 |
| 8/25 | 1,549 | 1,929 | 1,538 | 1,783 | +219 | +14.0 | 706,807 |
| 8/18 | 1,716 | 1,716 | 1,506 | 1,564 | -155 | -9.0 | 589,806 |
| 8/10 | 1,839 | 1,866 | 1,716 | 1,719 | -120 | -6.5 | 263,103 |
| 8/4 | 1,809 | 2,023 | 1,799 | 1,839 | +63 | +3.6 | 760,808 |
| 7/28 | 2,076 | 2,076 | 1,746 | 1,776 | -267 | -13.1 | 530,105 |
| 7/21 | 2,166 | 2,166 | 2,013 | 2,043 | -90 | -4.2 | 346,503 |
| 7/14 | 2,136 | 2,216 | 2,049 | 2,133 | -33 | -1.5 | 483,305 |
| 7/7 | 2,416 | 2,426 | 2,113 | 2,166 | -220 | -9.2 | 804,308 |
| 6/30 | 2,533 | 2,596 | 2,336 | 2,386 | -210 | -8.1 | 1,899,019 |
| 6/23 | 2,806 | 3,099 | 2,516 | 2,596 | -160 | -5.8 | 4,313,143 |
| 6/16 | 2,459 | 2,869 | 2,313 | 2,756 | +340 | +14.1 | 4,086,341 |
| 6/9 | 2,363 | 2,733 | 2,323 | 2,416 | +80 | +3.4 | 3,050,430 |
| 6/2 | 2,386 | 2,613 | 2,319 | 2,336 | +10 | +0.4 | 1,227,012 |
| 5/26 | 2,166 | 2,399 | 2,149 | 2,326 | +147 | +6.8 | 718,207 |
| 5/19 | 2,226 | 2,366 | 2,156 | 2,179 | -47 | -2.1 | 736,807 |
| 5/12 | 2,113 | 2,466 | 2,083 | 2,226 | +210 | +10.4 | 1,612,816 |
| 5/2 | 1,913 | 2,126 | 1,903 | 2,016 | +137 | +7.3 | 506,105 |
| 4/28 | 2,243 | 2,333 | 1,863 | 1,879 | -374 | -16.6 | 982,810 |
| 4/21 | 2,536 | 2,623 | 2,253 | 2,253 | -333 | -12.9 | 1,347,013 |
| 4/14 | 2,319 | 2,889 | 2,216 | 2,586 | +253 | +10.8 | 4,286,143 |
| 4/7 | 2,313 | 2,633 | 2,286 | 2,333 | +54 | +2.4 | 2,576,426 |
| 3/31 | 2,533 | 2,659 | 2,139 | 2,279 | -177 | -7.2 | 2,875,529 |
| 3/24 | 2,749 | 2,769 | 2,379 | 2,456 | -253 | -9.3 | 2,559,026 |
| 3/17 | 2,736 | 2,996 | 2,133 | 2,709 | -120 | -4.2 | 4,825,848 |
| 3/10 | 3,296 | 3,433 | 2,829 | 2,829 | -437 | -13.4 | 7,971,680 |
▶︎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
