5132 (株)pluszero の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,380 | 2,386 | 2,170 | 2,180 | 120,500 | 2,180 |
| 2024-04-25 | 7,350 | 7,630 | 6,950 | 7,130 | 29,900 | 2,376.67 |
| 2024-04-24 | 7,190 | 7,580 | 7,190 | 7,470 | 25,400 | 2,490 |
| 2024-04-23 | 7,150 | 7,150 | 6,940 | 7,130 | 13,500 | 2,376.67 |
| 2024-04-22 | 7,100 | 7,120 | 6,810 | 6,900 | 20,400 | 2,300 |
| 2024-04-19 | 7,440 | 7,440 | 6,910 | 7,060 | 29,700 | 2,353.33 |
| 2024-04-18 | 7,120 | 7,310 | 7,060 | 7,290 | 12,500 | 2,430 |
| 2024-04-17 | 7,300 | 7,350 | 7,150 | 7,150 | 22,100 | 2,383.33 |
| 2024-04-16 | 7,280 | 7,580 | 7,280 | 7,300 | 32,600 | 2,433.33 |
| 2024-04-15 | 7,580 | 7,700 | 7,260 | 7,280 | 37,800 | 2,426.67 |
| 2024-04-12 | 7,850 | 8,150 | 7,650 | 7,650 | 25,600 | 2,550 |
| 2024-04-11 | 7,710 | 7,980 | 7,620 | 7,840 | 27,400 | 2,613.33 |
| 2024-04-10 | 7,970 | 8,230 | 7,750 | 7,770 | 47,400 | 2,590 |
| 2024-04-09 | 8,180 | 8,230 | 7,870 | 8,100 | 31,800 | 2,700 |
| 2024-04-08 | 7,860 | 8,160 | 7,750 | 8,030 | 29,800 | 2,676.67 |
| 2024-04-05 | 7,480 | 7,770 | 7,440 | 7,770 | 26,000 | 2,590 |
| 2024-04-04 | 8,000 | 8,070 | 7,640 | 7,650 | 28,500 | 2,550 |
| 2024-04-03 | 7,980 | 8,110 | 7,790 | 7,950 | 37,700 | 2,650 |
| 2024-04-02 | 8,660 | 8,660 | 8,220 | 8,250 | 42,600 | 2,750 |
| 2024-04-01 | 8,820 | 8,930 | 8,500 | 8,500 | 42,700 | 2,833.33 |
| 2024-03-29 | 8,890 | 9,070 | 8,670 | 8,720 | 48,400 | 2,906.67 |
| 2024-03-28 | 8,620 | 9,020 | 8,620 | 9,000 | 50,600 | 3,000 |
| 2024-03-27 | 8,840 | 8,840 | 8,430 | 8,560 | 29,000 | 2,853.33 |
| 2024-03-26 | 8,500 | 8,800 | 8,370 | 8,690 | 40,500 | 2,896.67 |
| 2024-03-25 | 8,410 | 8,970 | 8,410 | 8,540 | 81,000 | 2,846.67 |
| 2024-03-22 | 8,620 | 8,750 | 8,300 | 8,400 | 69,600 | 2,800 |
| 2024-03-21 | 8,970 | 9,200 | 8,560 | 8,600 | 73,000 | 2,866.67 |
| 2024-03-19 | 8,970 | 9,290 | 8,770 | 8,860 | 104,400 | 2,953.33 |
| 2024-03-18 | 7,760 | 9,110 | 7,760 | 9,000 | 315,500 | 3,000 |
| 2024-03-15 | 7,460 | 7,870 | 6,930 | 7,610 | 127,700 | 2,536.67 |
| 2024-03-14 | 7,180 | 7,400 | 7,060 | 7,310 | 28,000 | 2,436.67 |
| 2024-03-13 | 7,870 | 7,870 | 7,260 | 7,330 | 49,200 | 2,443.33 |
| 2024-03-12 | 6,950 | 7,570 | 6,950 | 7,570 | 49,500 | 2,523.33 |
| 2024-03-11 | 6,900 | 7,190 | 6,900 | 7,100 | 56,300 | 2,366.67 |
| 2024-03-08 | 8,140 | 8,280 | 7,290 | 7,350 | 132,800 | 2,450 |
| 2024-03-07 | 8,980 | 9,050 | 8,070 | 8,200 | 122,200 | 2,733.33 |
| 2024-03-06 | 8,320 | 8,840 | 8,250 | 8,760 | 146,600 | 2,920 |
| 2024-03-05 | 7,650 | 8,740 | 7,600 | 8,620 | 223,600 | 2,873.33 |
| 2024-03-04 | 7,370 | 7,780 | 7,280 | 7,770 | 93,400 | 2,590 |
| 2024-03-01 | 7,460 | 7,460 | 7,210 | 7,240 | 33,800 | 2,413.33 |
| 2024-02-29 | 7,580 | 7,580 | 7,310 | 7,360 | 52,600 | 2,453.33 |
| 2024-02-28 | 7,860 | 8,140 | 7,550 | 7,640 | 115,800 | 2,546.67 |
| 2024-02-27 | 7,350 | 7,990 | 7,340 | 7,790 | 137,700 | 2,596.67 |
| 2024-02-26 | 7,350 | 7,860 | 7,000 | 7,290 | 148,400 | 2,430 |
| 2024-02-22 | 7,640 | 7,780 | 7,100 | 7,300 | 100,200 | 2,433.33 |
| 2024-02-21 | 7,250 | 7,350 | 7,100 | 7,110 | 56,200 | 2,370 |
| 2024-02-20 | 7,800 | 7,800 | 7,430 | 7,500 | 110,400 | 2,500 |
| 2024-02-19 | 7,700 | 8,050 | 7,320 | 7,880 | 182,300 | 2,626.67 |
| 2024-02-16 | 7,140 | 8,140 | 7,050 | 7,550 | 324,100 | 2,516.67 |
| 2024-02-15 | 7,070 | 7,180 | 6,780 | 7,140 | 94,100 | 2,380 |
| 2024-02-14 | 6,890 | 7,320 | 6,760 | 7,000 | 177,900 | 2,333.33 |
| 2024-02-13 | 6,360 | 6,970 | 6,300 | 6,880 | 238,000 | 2,293.33 |
| 2024-02-09 | 6,050 | 6,200 | 5,970 | 5,970 | 27,300 | 1,990 |
| 2024-02-08 | 6,110 | 6,110 | 5,950 | 6,010 | 18,400 | 2,003.33 |
| 2024-02-07 | 5,960 | 6,140 | 5,940 | 6,110 | 30,600 | 2,036.67 |
| 2024-02-06 | 5,870 | 6,030 | 5,730 | 5,950 | 28,100 | 1,983.33 |
| 2024-02-05 | 5,900 | 5,920 | 5,750 | 5,860 | 18,200 | 1,953.33 |
| 2024-02-02 | 5,900 | 5,990 | 5,800 | 5,800 | 33,000 | 1,933.33 |
| 2024-02-01 | 5,890 | 5,910 | 5,760 | 5,760 | 29,300 | 1,920 |
| 2024-01-31 | 6,200 | 6,200 | 5,860 | 5,930 | 59,700 | 1,976.67 |
| 2024-01-30 | 5,950 | 6,300 | 5,920 | 6,300 | 52,400 | 2,100 |
| 2024-01-29 | 6,010 | 6,160 | 5,880 | 5,910 | 21,900 | 1,970 |
| 2024-01-26 | 6,230 | 6,250 | 6,040 | 6,060 | 29,900 | 2,020 |
| 2024-01-25 | 6,110 | 6,330 | 5,850 | 6,230 | 65,800 | 2,076.67 |
| 2024-01-24 | 5,910 | 6,110 | 5,900 | 6,020 | 39,300 | 2,006.67 |
| 2024-01-23 | 5,810 | 5,950 | 5,720 | 5,910 | 46,600 | 1,970 |
| 2024-01-22 | 5,470 | 5,770 | 5,440 | 5,770 | 40,900 | 1,923.33 |
| 2024-01-19 | 5,430 | 5,470 | 5,400 | 5,430 | 11,300 | 1,810 |
| 2024-01-18 | 5,510 | 5,540 | 5,410 | 5,470 | 11,900 | 1,823.33 |
| 2024-01-17 | 5,450 | 5,510 | 5,350 | 5,510 | 22,800 | 1,836.67 |
| 2024-01-16 | 5,670 | 5,700 | 5,480 | 5,480 | 21,100 | 1,826.67 |
| 2024-01-15 | 5,590 | 5,690 | 5,570 | 5,670 | 13,900 | 1,890 |
| 2024-01-12 | 5,540 | 5,620 | 5,490 | 5,570 | 18,900 | 1,856.67 |
| 2024-01-11 | 5,710 | 5,770 | 5,530 | 5,600 | 27,600 | 1,866.67 |
| 2024-01-10 | 5,660 | 5,820 | 5,630 | 5,650 | 24,000 | 1,883.33 |
| 2024-01-09 | 5,620 | 5,790 | 5,550 | 5,700 | 26,500 | 1,900 |
| 2024-01-05 | 5,650 | 5,730 | 5,520 | 5,520 | 17,600 | 1,840 |
| 2024-01-04 | 5,400 | 5,780 | 5,400 | 5,750 | 30,000 | 1,916.67 |
分割・併合履歴 ： [2024-04-26]1株→3株
