5132 (株)pluszero の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 3,680 | 3,830 | 3,585 | 3,740 | 119,200 | 1,246.67 |
| 2022-12-29 | 3,455 | 3,680 | 3,455 | 3,650 | 104,700 | 1,216.67 |
| 2022-12-28 | 3,670 | 3,690 | 3,435 | 3,525 | 118,800 | 1,175 |
| 2022-12-27 | 3,575 | 3,840 | 3,515 | 3,700 | 92,500 | 1,233.33 |
| 2022-12-26 | 3,625 | 3,645 | 3,410 | 3,505 | 91,100 | 1,168.33 |
| 2022-12-23 | 3,800 | 3,885 | 3,630 | 3,670 | 124,800 | 1,223.33 |
| 2022-12-22 | 4,020 | 4,045 | 3,770 | 3,820 | 133,900 | 1,273.33 |
| 2022-12-21 | 4,000 | 4,150 | 3,880 | 3,950 | 134,800 | 1,316.67 |
| 2022-12-20 | 4,190 | 4,215 | 3,715 | 3,950 | 280,100 | 1,316.67 |
| 2022-12-19 | 4,210 | 4,335 | 4,045 | 4,240 | 210,400 | 1,413.33 |
| 2022-12-16 | 4,330 | 4,680 | 4,200 | 4,300 | 788,500 | 1,433.33 |
| 2022-12-15 | 4,670 | 4,800 | 4,550 | 4,550 | 443,600 | 1,516.67 |
| 2022-12-14 | 5,410 | 5,670 | 5,340 | 5,550 | 431,900 | 1,850 |
| 2022-12-13 | 5,470 | 5,580 | 5,070 | 5,310 | 394,200 | 1,770 |
| 2022-12-12 | 5,370 | 5,470 | 5,090 | 5,300 | 313,100 | 1,766.67 |
| 2022-12-09 | 5,630 | 5,780 | 5,320 | 5,470 | 411,800 | 1,823.33 |
| 2022-12-08 | 5,890 | 5,920 | 5,360 | 5,470 | 403,700 | 1,823.33 |
| 2022-12-07 | 5,760 | 6,480 | 5,640 | 5,960 | 815,300 | 1,986.67 |
| 2022-12-06 | 6,180 | 6,230 | 5,710 | 5,760 | 419,100 | 1,920 |
| 2022-12-05 | 6,480 | 6,610 | 6,020 | 6,310 | 398,300 | 2,103.33 |
| 2022-12-02 | 6,660 | 6,930 | 6,370 | 6,570 | 369,100 | 2,190 |
| 2022-12-01 | 7,250 | 7,350 | 6,640 | 6,670 | 269,600 | 2,223.33 |
| 2022-11-30 | 7,600 | 7,700 | 6,960 | 7,020 | 263,900 | 2,340 |
| 2022-11-29 | 7,490 | 7,670 | 7,140 | 7,550 | 210,900 | 2,516.67 |
| 2022-11-28 | 7,850 | 8,200 | 7,510 | 7,570 | 335,900 | 2,523.33 |
| 2022-11-25 | 7,780 | 8,170 | 7,660 | 7,900 | 592,100 | 2,633.33 |
| 2022-11-24 | 7,200 | 7,810 | 6,860 | 7,810 | 670,400 | 2,603.33 |
| 2022-11-22 | 8,060 | 8,180 | 6,840 | 7,180 | 724,900 | 2,393.33 |
| 2022-11-21 | 8,060 | 8,320 | 7,650 | 7,850 | 753,500 | 2,616.67 |
| 2022-11-18 | 8,290 | 8,640 | 7,640 | 8,020 | 2,575,700 | 2,673.33 |
| 2022-11-17 | 6,790 | 7,690 | 6,720 | 7,690 | 670,600 | 2,563.33 |
| 2022-11-16 | 6,200 | 6,800 | 5,910 | 6,690 | 705,600 | 2,230 |
| 2022-11-15 | 6,500 | 6,740 | 6,040 | 6,200 | 897,600 | 2,066.67 |
| 2022-11-14 | 6,280 | 6,930 | 6,190 | 6,410 | 1,509,200 | 2,136.67 |
| 2022-11-11 | 5,890 | 6,260 | 5,680 | 6,130 | 1,003,400 | 2,043.33 |
| 2022-11-10 | 5,880 | 6,130 | 5,620 | 5,690 | 1,137,400 | 1,896.67 |
| 2022-11-09 | 6,160 | 6,210 | 5,280 | 5,920 | 1,163,400 | 1,973.33 |
| 2022-11-08 | 6,460 | 6,740 | 5,660 | 5,880 | 1,148,400 | 1,960 |
| 2022-11-07 | 6,730 | 7,330 | 6,470 | 6,660 | 3,388,300 | 2,220 |
| 2022-11-04 | 6,600 | 7,190 | 6,180 | 6,720 | 4,851,800 | 2,240 |
| 2022-11-02 | 5,210 | 6,210 | 5,110 | 6,210 | 2,596,600 | 2,070 |
| 2022-11-01 | 5,210 | 5,210 | 5,210 | 5,210 | 51,000 | 1,736.67 |
| 2022-10-31 | 3,805 | 4,505 | 3,705 | 4,505 | 1,065,700 | 1,501.67 |
| 2022-10-28 | - | - | - | - | - | - |
| 2022-10-11 | - | - | - | - | - | - |
| 2022-10-07 | - | - | - | - | - | - |
| 2022-10-06 | - | - | - | - | - | - |
| 2022-10-05 | - | - | - | - | - | - |
| 2022-10-04 | - | - | - | - | - | - |
| 2022-10-03 | - | - | - | - | - | - |
| 2022-09-30 | - | - | - | - | - | - |
| 2022-09-29 | - | - | - | - | - | - |
| 2022-09-28 | - | - | - | - | - | - |
| 2022-09-27 | - | - | - | - | - | - |
| 2022-09-26 | - | - | - | - | - | - |
分割・併合履歴 ： [2024-04-26]1株→3株
