2,988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) |
|---|---|---|---|---|---|---|
| 2022/12/23 | 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 |
| 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 |
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。
