3,009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) |
|---|---|---|---|---|---|---|
| 2024/02/14 | 6,890.0 | 7,320.0 | 6,760.0 | 7,000.0 | 2,333.3 | 177,900 |
| 2024/02/13 | 6,360.0 | 6,970.0 | 6,300.0 | 6,880.0 | 2,293.3 | 238,000 |
| 2024/02/09 | 6,050.0 | 6,200.0 | 5,970.0 | 5,970.0 | 1,989.9 | 27,300 |
| 2024/02/08 | 6,110.0 | 6,110.0 | 5,950.0 | 6,010.0 | 2,003.3 | 18,400 |
| 2024/02/07 | 5,960.0 | 6,140.0 | 5,940.0 | 6,110.0 | 2,036.6 | 30,600 |
| 2024/02/06 | 5,870.0 | 6,030.0 | 5,730.0 | 5,950.0 | 1,983.3 | 28,100 |
| 2024/02/05 | 5,900.0 | 5,920.0 | 5,750.0 | 5,860.0 | 1,953.3 | 18,200 |
| 2024/02/02 | 5,900.0 | 5,990.0 | 5,800.0 | 5,800.0 | 1,933.3 | 33,000 |
| 2024/02/01 | 5,890.0 | 5,910.0 | 5,760.0 | 5,760.0 | 1,919.9 | 29,300 |
| 2024/01/31 | 6,200.0 | 6,200.0 | 5,860.0 | 5,930.0 | 1,976.6 | 59,700 |
| 2024/01/30 | 5,950.0 | 6,300.0 | 5,920.0 | 6,300.0 | 2,099.9 | 52,400 |
| 2024/01/29 | 6,010.0 | 6,160.0 | 5,880.0 | 5,910.0 | 1,969.9 | 21,900 |
| 2024/01/26 | 6,230.0 | 6,250.0 | 6,040.0 | 6,060.0 | 2,019.9 | 29,900 |
| 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 |
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。
