5132 (株)pluszero の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,685 | 2,798 | 2,672 | 2,776 | 86,700 | 2,776 |
| 2025-05-21 | 2,698 | 2,782 | 2,675 | 2,698 | 82,200 | 2,698 |
| 2025-05-20 | 2,659 | 2,728 | 2,646 | 2,690 | 102,200 | 2,690 |
| 2025-05-19 | 2,628 | 2,677 | 2,615 | 2,646 | 62,300 | 2,646 |
| 2025-05-16 | 2,613 | 2,711 | 2,575 | 2,678 | 107,100 | 2,678 |
| 2025-05-15 | 2,410 | 2,669 | 2,403 | 2,593 | 150,800 | 2,593 |
| 2025-05-14 | 2,500 | 2,508 | 2,382 | 2,437 | 94,600 | 2,437 |
| 2025-05-13 | 2,440 | 2,495 | 2,413 | 2,450 | 110,500 | 2,450 |
| 2025-05-12 | 2,380 | 2,413 | 2,325 | 2,406 | 65,500 | 2,406 |
| 2025-05-09 | 2,315 | 2,360 | 2,311 | 2,332 | 62,700 | 2,332 |
| 2025-05-08 | 2,325 | 2,325 | 2,287 | 2,307 | 31,600 | 2,307 |
| 2025-05-07 | 2,274 | 2,327 | 2,273 | 2,325 | 29,700 | 2,325 |
| 2025-05-02 | 2,310 | 2,332 | 2,256 | 2,272 | 93,700 | 2,272 |
| 2025-05-01 | 2,366 | 2,380 | 2,311 | 2,315 | 56,800 | 2,315 |
| 2025-04-30 | 2,435 | 2,435 | 2,312 | 2,362 | 121,700 | 2,362 |
| 2025-04-28 | 2,450 | 2,460 | 2,386 | 2,415 | 79,600 | 2,415 |
| 2025-04-25 | 2,400 | 2,512 | 2,399 | 2,450 | 131,400 | 2,450 |
| 2025-04-24 | 2,418 | 2,427 | 2,375 | 2,384 | 43,900 | 2,384 |
| 2025-04-23 | 2,448 | 2,458 | 2,380 | 2,411 | 55,800 | 2,411 |
| 2025-04-22 | 2,480 | 2,489 | 2,368 | 2,411 | 107,000 | 2,411 |
| 2025-04-21 | 2,458 | 2,578 | 2,440 | 2,492 | 144,000 | 2,492 |
| 2025-04-18 | 2,391 | 2,478 | 2,375 | 2,408 | 119,100 | 2,408 |
| 2025-04-17 | 2,355 | 2,430 | 2,311 | 2,313 | 92,000 | 2,313 |
| 2025-04-16 | 2,436 | 2,436 | 2,342 | 2,358 | 72,900 | 2,358 |
| 2025-04-15 | 2,479 | 2,531 | 2,428 | 2,428 | 59,900 | 2,428 |
| 2025-04-14 | 2,484 | 2,512 | 2,421 | 2,429 | 59,000 | 2,429 |
| 2025-04-11 | 2,420 | 2,469 | 2,367 | 2,434 | 67,800 | 2,434 |
| 2025-04-10 | 2,500 | 2,532 | 2,408 | 2,500 | 137,600 | 2,500 |
| 2025-04-09 | 2,279 | 2,310 | 2,167 | 2,268 | 106,700 | 2,268 |
| 2025-04-08 | 2,350 | 2,390 | 2,298 | 2,355 | 99,200 | 2,355 |
| 2025-04-07 | 2,251 | 2,265 | 2,066 | 2,132 | 242,000 | 2,132 |
| 2025-04-04 | 2,600 | 2,629 | 2,350 | 2,415 | 208,400 | 2,415 |
| 2025-04-03 | 2,659 | 2,774 | 2,563 | 2,636 | 143,000 | 2,636 |
| 2025-04-02 | 2,770 | 2,809 | 2,721 | 2,809 | 73,400 | 2,809 |
| 2025-04-01 | 3,010 | 3,010 | 2,779 | 2,820 | 164,500 | 2,820 |
| 2025-03-31 | 2,860 | 3,025 | 2,834 | 3,015 | 102,100 | 3,015 |
| 2025-03-28 | 2,911 | 3,070 | 2,900 | 2,910 | 214,700 | 2,910 |
| 2025-03-27 | 2,737 | 2,941 | 2,710 | 2,939 | 148,100 | 2,939 |
| 2025-03-26 | 2,697 | 2,853 | 2,668 | 2,800 | 185,300 | 2,800 |
| 2025-03-25 | 2,605 | 2,739 | 2,596 | 2,709 | 159,700 | 2,709 |
| 2025-03-24 | 2,504 | 2,607 | 2,481 | 2,579 | 109,400 | 2,579 |
| 2025-03-21 | 2,410 | 2,520 | 2,395 | 2,479 | 77,300 | 2,479 |
| 2025-03-19 | 2,321 | 2,460 | 2,310 | 2,425 | 114,300 | 2,425 |
| 2025-03-18 | 2,360 | 2,379 | 2,320 | 2,323 | 62,400 | 2,323 |
| 2025-03-17 | 2,419 | 2,435 | 2,348 | 2,370 | 58,100 | 2,370 |
| 2025-03-14 | 2,350 | 2,427 | 2,280 | 2,395 | 178,600 | 2,395 |
| 2025-03-13 | 2,560 | 2,593 | 2,407 | 2,410 | 499,400 | 2,410 |
| 2025-03-12 | 2,401 | 2,404 | 2,324 | 2,401 | 173,300 | 2,401 |
| 2025-03-11 | 2,297 | 2,397 | 2,206 | 2,397 | 122,900 | 2,397 |
| 2025-03-10 | 2,360 | 2,397 | 2,280 | 2,397 | 85,500 | 2,397 |
| 2025-03-07 | 2,220 | 2,314 | 2,214 | 2,314 | 42,200 | 2,314 |
| 2025-03-06 | 2,230 | 2,266 | 2,216 | 2,245 | 34,200 | 2,245 |
| 2025-03-05 | 2,228 | 2,277 | 2,185 | 2,223 | 39,800 | 2,223 |
| 2025-03-04 | 2,280 | 2,280 | 2,181 | 2,238 | 82,100 | 2,238 |
| 2025-03-03 | 2,331 | 2,331 | 2,234 | 2,281 | 53,800 | 2,281 |
| 2025-02-28 | 2,250 | 2,340 | 2,214 | 2,298 | 82,500 | 2,298 |
| 2025-02-27 | 2,290 | 2,315 | 2,261 | 2,273 | 46,500 | 2,273 |
| 2025-02-26 | 2,300 | 2,319 | 2,234 | 2,285 | 68,400 | 2,285 |
| 2025-02-25 | 2,300 | 2,358 | 2,281 | 2,311 | 54,100 | 2,311 |
| 2025-02-21 | 2,317 | 2,374 | 2,280 | 2,321 | 60,100 | 2,321 |
| 2025-02-20 | 2,385 | 2,426 | 2,310 | 2,317 | 102,000 | 2,317 |
| 2025-02-19 | 2,500 | 2,500 | 2,371 | 2,391 | 95,300 | 2,391 |
| 2025-02-18 | 2,576 | 2,577 | 2,436 | 2,485 | 101,300 | 2,485 |
| 2025-02-17 | 2,480 | 2,580 | 2,451 | 2,545 | 84,500 | 2,545 |
| 2025-02-14 | 2,522 | 2,537 | 2,431 | 2,432 | 57,300 | 2,432 |
| 2025-02-13 | 2,484 | 2,492 | 2,452 | 2,480 | 27,600 | 2,480 |
| 2025-02-12 | 2,455 | 2,464 | 2,390 | 2,464 | 43,000 | 2,464 |
| 2025-02-10 | 2,460 | 2,485 | 2,414 | 2,415 | 39,400 | 2,415 |
| 2025-02-07 | 2,400 | 2,440 | 2,350 | 2,410 | 36,800 | 2,410 |
| 2025-02-06 | 2,488 | 2,488 | 2,420 | 2,421 | 34,400 | 2,421 |
| 2025-02-05 | 2,458 | 2,486 | 2,443 | 2,457 | 37,900 | 2,457 |
| 2025-02-04 | 2,504 | 2,530 | 2,450 | 2,477 | 45,400 | 2,477 |
| 2025-02-03 | 2,443 | 2,482 | 2,408 | 2,454 | 76,600 | 2,454 |
| 2025-01-31 | 2,645 | 2,678 | 2,532 | 2,532 | 104,200 | 2,532 |
| 2025-01-30 | 2,805 | 2,805 | 2,625 | 2,635 | 121,600 | 2,635 |
| 2025-01-29 | 2,764 | 2,923 | 2,761 | 2,855 | 116,200 | 2,855 |
| 2025-01-28 | 2,716 | 2,756 | 2,619 | 2,742 | 85,600 | 2,742 |
| 2025-01-27 | 2,917 | 2,931 | 2,707 | 2,725 | 150,200 | 2,725 |
| 2025-01-24 | 2,610 | 2,880 | 2,603 | 2,867 | 96,000 | 2,867 |
| 2025-01-23 | 2,602 | 2,640 | 2,573 | 2,573 | 28,500 | 2,573 |
| 2025-01-22 | 2,621 | 2,643 | 2,576 | 2,622 | 34,900 | 2,622 |
| 2025-01-21 | 2,671 | 2,671 | 2,558 | 2,606 | 63,600 | 2,606 |
| 2025-01-20 | 2,710 | 2,710 | 2,660 | 2,661 | 34,900 | 2,661 |
| 2025-01-17 | 2,710 | 2,727 | 2,639 | 2,710 | 39,800 | 2,710 |
| 2025-01-16 | 2,740 | 2,770 | 2,690 | 2,730 | 43,900 | 2,730 |
| 2025-01-15 | 2,709 | 2,774 | 2,695 | 2,725 | 40,200 | 2,725 |
| 2025-01-14 | 2,763 | 2,809 | 2,716 | 2,720 | 50,200 | 2,720 |
| 2025-01-10 | 2,844 | 2,901 | 2,771 | 2,801 | 84,000 | 2,801 |
| 2025-01-09 | 2,765 | 2,860 | 2,734 | 2,860 | 91,200 | 2,860 |
| 2025-01-08 | 2,735 | 2,845 | 2,702 | 2,768 | 117,000 | 2,768 |
| 2025-01-07 | 2,730 | 2,763 | 2,699 | 2,735 | 56,300 | 2,735 |
| 2025-01-06 | 2,760 | 2,760 | 2,693 | 2,700 | 52,600 | 2,700 |
分割・併合履歴 ： [2024-04-26]1株→3株