3,105円
ｐｌｕｓｚｅｒｏの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/01/25 | 6,110.0 | 6,330.0 | 5,850.0 | 6,230.0 | 2,076.6 | 65,800 |
| 2024/01/24 | 5,910.0 | 6,110.0 | 5,900.0 | 6,020.0 | 2,006.6 | 39,300 |
| 2024/01/23 | 5,810.0 | 5,950.0 | 5,720.0 | 5,910.0 | 1,969.9 | 46,600 |
| 2024/01/22 | 5,470.0 | 5,770.0 | 5,440.0 | 5,770.0 | 1,923.3 | 40,900 |
| 2024/01/19 | 5,430.0 | 5,470.0 | 5,400.0 | 5,430.0 | 1,809.9 | 11,300 |
| 2024/01/18 | 5,510.0 | 5,540.0 | 5,410.0 | 5,470.0 | 1,823.3 | 11,900 |
| 2024/01/17 | 5,450.0 | 5,510.0 | 5,350.0 | 5,510.0 | 1,836.6 | 22,800 |
| 2024/01/16 | 5,670.0 | 5,700.0 | 5,480.0 | 5,480.0 | 1,826.6 | 21,100 |
| 2024/01/15 | 5,590.0 | 5,690.0 | 5,570.0 | 5,670.0 | 1,889.9 | 13,900 |
| 2024/01/12 | 5,540.0 | 5,620.0 | 5,490.0 | 5,570.0 | 1,856.6 | 18,900 |
| 2024/01/11 | 5,710.0 | 5,770.0 | 5,530.0 | 5,600.0 | 1,866.6 | 27,600 |
| 2024/01/10 | 5,660.0 | 5,820.0 | 5,630.0 | 5,650.0 | 1,883.3 | 24,000 |
| 2024/01/09 | 5,620.0 | 5,790.0 | 5,550.0 | 5,700.0 | 1,899.9 | 26,500 |
| 2024/01/05 | 5,650.0 | 5,730.0 | 5,520.0 | 5,520.0 | 1,839.9 | 17,600 |
| 2024/01/04 | 5,400.0 | 5,780.0 | 5,400.0 | 5,750.0 | 1,916.6 | 30,000 |
| 2023/12/29 | 5,640.0 | 5,750.0 | 5,580.0 | 5,580.0 | 1,859.9 | 18,300 |
| 2023/12/28 | 5,500.0 | 5,740.0 | 5,320.0 | 5,670.0 | 1,889.9 | 33,800 |
| 2023/12/27 | 5,520.0 | 5,660.0 | 5,420.0 | 5,540.0 | 1,846.6 | 35,500 |
| 2023/12/26 | 5,700.0 | 5,760.0 | 5,500.0 | 5,500.0 | 1,833.3 | 35,000 |
| 2023/12/25 | 5,910.0 | 6,020.0 | 5,700.0 | 5,700.0 | 1,899.9 | 31,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ｐｌｕｓｚｅｒｏの取引履歴を振り返りませんか？
ｐｌｕｓｚｅｒｏの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
