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) |
|---|---|---|---|---|---|---|
| 2023/01/05 | 3,445.0 | 3,465.0 | 3,250.0 | 3,285.0 | 1,094.9 | 126,200 |
| 2023/01/04 | 3,650.0 | 3,650.0 | 3,415.0 | 3,425.0 | 1,141.6 | 173,700 |
| 2022/12/30 | 3,680.0 | 3,830.0 | 3,585.0 | 3,740.0 | 1,246.6 | 119,200 |
| 2022/12/29 | 3,455.0 | 3,680.0 | 3,455.0 | 3,650.0 | 1,216.6 | 104,700 |
| 2022/12/28 | 3,670.0 | 3,690.0 | 3,435.0 | 3,525.0 | 1,174.9 | 118,800 |
| 2022/12/27 | 3,575.0 | 3,840.0 | 3,515.0 | 3,700.0 | 1,233.3 | 92,500 |
| 2022/12/26 | 3,625.0 | 3,645.0 | 3,410.0 | 3,505.0 | 1,168.3 | 91,100 |
| 2022/12/23 | 3,800.0 | 3,885.0 | 3,630.0 | 3,670.0 | 1,223.3 | 124,800 |
| 2022/12/22 | 4,020.0 | 4,045.0 | 3,770.0 | 3,820.0 | 1,273.3 | 133,900 |
| 2022/12/21 | 4,000.0 | 4,150.0 | 3,880.0 | 3,950.0 | 1,316.6 | 134,800 |
| 2022/12/20 | 4,190.0 | 4,215.0 | 3,715.0 | 3,950.0 | 1,316.6 | 280,100 |
| 2022/12/19 | 4,210.0 | 4,335.0 | 4,045.0 | 4,240.0 | 1,413.3 | 210,400 |
| 2022/12/16 | 4,330.0 | 4,680.0 | 4,200.0 | 4,300.0 | 1,433.3 | 788,500 |
| 2022/12/15 | 4,670.0 | 4,800.0 | 4,550.0 | 4,550.0 | 1,516.6 | 443,600 |
| 2022/12/14 | 5,410.0 | 5,670.0 | 5,340.0 | 5,550.0 | 1,849.9 | 431,900 |
| 2022/12/13 | 5,470.0 | 5,580.0 | 5,070.0 | 5,310.0 | 1,769.9 | 394,200 |
| 2022/12/12 | 5,370.0 | 5,470.0 | 5,090.0 | 5,300.0 | 1,766.6 | 313,100 |
| 2022/12/09 | 5,630.0 | 5,780.0 | 5,320.0 | 5,470.0 | 1,823.3 | 411,800 |
| 2022/12/08 | 5,890.0 | 5,920.0 | 5,360.0 | 5,470.0 | 1,823.3 | 403,700 |
| 2022/12/07 | 5,760.0 | 6,480.0 | 5,640.0 | 5,960.0 | 1,986.6 | 815,300 |
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。
