3,109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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 6,370.0 | 6,690.0 | 6,210.0 | 6,420.0 | 2,139.9 | 282,200 |
| 2023/02/02 | 6,450.0 | 6,780.0 | 6,200.0 | 6,380.0 | 2,126.6 | 537,800 |
| 2023/02/01 | 6,120.0 | 7,030.0 | 6,010.0 | 6,650.0 | 2,216.6 | 896,100 |
| 2023/01/31 | 6,190.0 | 6,300.0 | 5,760.0 | 6,050.0 | 2,016.6 | 577,500 |
| 2023/01/30 | 6,700.0 | 7,400.0 | 6,410.0 | 6,590.0 | 2,196.6 | 2,829,800 |
| 2023/01/27 | 6,750.0 | 7,280.0 | 6,210.0 | 6,400.0 | 2,133.3 | 3,747,700 |
| 2023/01/26 | 5,690.0 | 6,350.0 | 5,540.0 | 6,350.0 | 2,116.6 | 1,206,300 |
| 2023/01/25 | 4,925.0 | 5,350.0 | 4,855.0 | 5,350.0 | 1,783.3 | 595,300 |
| 2023/01/24 | 4,830.0 | 4,965.0 | 4,630.0 | 4,645.0 | 1,548.3 | 178,200 |
| 2023/01/23 | 4,890.0 | 5,110.0 | 4,730.0 | 4,765.0 | 1,588.3 | 368,800 |
| 2023/01/20 | 4,470.0 | 4,925.0 | 4,425.0 | 4,885.0 | 1,628.3 | 457,600 |
| 2023/01/19 | 4,345.0 | 4,535.0 | 4,300.0 | 4,415.0 | 1,471.6 | 150,200 |
| 2023/01/18 | 4,460.0 | 4,505.0 | 4,295.0 | 4,415.0 | 1,471.6 | 211,700 |
| 2023/01/17 | 4,300.0 | 4,760.0 | 4,285.0 | 4,530.0 | 1,509.9 | 418,600 |
| 2023/01/16 | 4,480.0 | 4,510.0 | 4,160.0 | 4,160.0 | 1,386.6 | 208,500 |
| 2023/01/13 | 4,000.0 | 4,500.0 | 3,950.0 | 4,480.0 | 1,493.3 | 315,300 |
| 2023/01/12 | 4,165.0 | 4,190.0 | 3,940.0 | 4,030.0 | 1,343.3 | 161,100 |
| 2023/01/11 | 4,090.0 | 4,210.0 | 3,870.0 | 4,190.0 | 1,396.6 | 432,700 |
| 2023/01/10 | 3,400.0 | 3,895.0 | 3,315.0 | 3,830.0 | 1,276.6 | 246,200 |
| 2023/01/06 | 3,280.0 | 3,415.0 | 3,250.0 | 3,365.0 | 1,121.6 | 88,500 |
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。
