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) |
|---|---|---|---|---|---|---|
| 2023/12/22 | 5,820.0 | 6,020.0 | 5,770.0 | 5,840.0 | 1,946.6 | 45,400 |
| 2023/12/21 | 6,000.0 | 6,120.0 | 5,760.0 | 5,880.0 | 1,959.9 | 55,400 |
| 2023/12/20 | 6,000.0 | 6,250.0 | 5,920.0 | 6,180.0 | 2,059.9 | 92,300 |
| 2023/12/19 | 5,250.0 | 6,020.0 | 5,220.0 | 6,000.0 | 1,999.9 | 88,100 |
| 2023/12/18 | 5,590.0 | 5,600.0 | 5,260.0 | 5,320.0 | 1,773.3 | 30,200 |
| 2023/12/15 | 5,330.0 | 5,740.0 | 5,250.0 | 5,590.0 | 1,863.3 | 52,700 |
| 2023/12/14 | 5,540.0 | 5,620.0 | 5,360.0 | 5,400.0 | 1,799.9 | 22,000 |
| 2023/12/13 | 5,450.0 | 5,550.0 | 5,390.0 | 5,500.0 | 1,833.3 | 16,900 |
| 2023/12/12 | 5,780.0 | 5,780.0 | 5,450.0 | 5,450.0 | 1,816.6 | 18,700 |
| 2023/12/11 | 5,560.0 | 5,720.0 | 5,560.0 | 5,650.0 | 1,883.3 | 12,000 |
| 2023/12/08 | 5,720.0 | 5,770.0 | 5,500.0 | 5,520.0 | 1,839.9 | 16,600 |
| 2023/12/07 | 5,800.0 | 5,880.0 | 5,620.0 | 5,700.0 | 1,899.9 | 19,000 |
| 2023/12/06 | 5,710.0 | 5,900.0 | 5,700.0 | 5,840.0 | 1,946.6 | 16,200 |
| 2023/12/05 | 6,040.0 | 6,200.0 | 5,730.0 | 5,730.0 | 1,909.9 | 42,800 |
| 2023/12/04 | 5,950.0 | 6,120.0 | 5,850.0 | 6,000.0 | 1,999.9 | 26,200 |
| 2023/12/01 | 6,160.0 | 6,160.0 | 5,990.0 | 6,020.0 | 2,006.6 | 25,200 |
| 2023/11/30 | 6,160.0 | 6,210.0 | 5,910.0 | 6,170.0 | 2,056.6 | 47,700 |
| 2023/11/29 | 6,170.0 | 6,300.0 | 6,020.0 | 6,130.0 | 2,043.3 | 48,700 |
| 2023/11/28 | 6,100.0 | 6,240.0 | 5,900.0 | 6,220.0 | 2,073.3 | 71,200 |
| 2023/11/27 | 5,750.0 | 6,000.0 | 5,550.0 | 6,000.0 | 1,999.9 | 58,700 |
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。
