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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 6,180.0 | 6,230.0 | 5,710.0 | 5,760.0 | 1,919.9 | 419,100 |
| 2022/12/05 | 6,480.0 | 6,610.0 | 6,020.0 | 6,310.0 | 2,103.3 | 398,300 |
| 2022/12/02 | 6,660.0 | 6,930.0 | 6,370.0 | 6,570.0 | 2,189.9 | 369,100 |
| 2022/12/01 | 7,250.0 | 7,350.0 | 6,640.0 | 6,670.0 | 2,223.3 | 269,600 |
| 2022/11/30 | 7,600.0 | 7,700.0 | 6,960.0 | 7,020.0 | 2,339.9 | 263,900 |
| 2022/11/29 | 7,490.0 | 7,670.0 | 7,140.0 | 7,550.0 | 2,516.6 | 210,900 |
| 2022/11/28 | 7,850.0 | 8,200.0 | 7,510.0 | 7,570.0 | 2,523.3 | 335,900 |
| 2022/11/25 | 7,780.0 | 8,170.0 | 7,660.0 | 7,900.0 | 2,633.3 | 592,100 |
| 2022/11/24 | 7,200.0 | 7,810.0 | 6,860.0 | 7,810.0 | 2,603.3 | 670,400 |
| 2022/11/22 | 8,060.0 | 8,180.0 | 6,840.0 | 7,180.0 | 2,393.3 | 724,900 |
| 2022/11/21 | 8,060.0 | 8,320.0 | 7,650.0 | 7,850.0 | 2,616.6 | 753,500 |
| 2022/11/18 | 8,290.0 | 8,640.0 | 7,640.0 | 8,020.0 | 2,673.3 | 2,575,700 |
| 2022/11/17 | 6,790.0 | 7,690.0 | 6,720.0 | 7,690.0 | 2,563.3 | 670,600 |
| 2022/11/16 | 6,200.0 | 6,800.0 | 5,910.0 | 6,690.0 | 2,229.9 | 705,600 |
| 2022/11/15 | 6,500.0 | 6,740.0 | 6,040.0 | 6,200.0 | 2,066.6 | 897,600 |
| 2022/11/14 | 6,280.0 | 6,930.0 | 6,190.0 | 6,410.0 | 2,136.6 | 1,509,200 |
| 2022/11/11 | 5,890.0 | 6,260.0 | 5,680.0 | 6,130.0 | 2,043.3 | 1,003,400 |
| 2022/11/10 | 5,880.0 | 6,130.0 | 5,620.0 | 5,690.0 | 1,896.6 | 1,137,400 |
| 2022/11/09 | 6,160.0 | 6,210.0 | 5,280.0 | 5,920.0 | 1,973.3 | 1,163,400 |
| 2022/11/08 | 6,460.0 | 6,740.0 | 5,660.0 | 5,880.0 | 1,959.9 | 1,148,400 |
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。
