株式会社pluszero (5132)

5132
🏛️ 日本 →
3,895.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 1,880.00 1,916.66 1,860.00 1,860.00 0.1M
2023-12-28 1,833.33 1,913.33 1,773.33 1,890.00 0.1M
2023-12-27 1,840.00 1,886.66 1,806.66 1,846.66 0.1M
2023-12-26 1,900.00 1,920.00 1,833.33 1,833.33 0.1M
2023-12-25 1,970.00 2,006.66 1,900.00 1,900.00 0.1M
2023-12-22 1,940.00 2,006.66 1,923.33 1,946.66 0.1M
2023-12-21 2,000.00 2,040.00 1,920.00 1,960.00 0.2M
2023-12-20 2,000.00 2,083.33 1,973.33 2,060.00 0.3M
2023-12-19 1,750.00 2,006.66 1,740.00 2,000.00 0.3M
2023-12-18 1,863.33 1,866.66 1,753.33 1,773.33 0.1M
2023-12-15 1,776.66 1,913.33 1,750.00 1,863.33 0.2M
2023-12-14 1,846.66 1,873.33 1,786.66 1,800.00 0.1M
2023-12-13 1,816.66 1,850.00 1,796.66 1,833.33 0.1M
2023-12-12 1,926.66 1,926.66 1,816.66 1,816.66 0.1M
2023-12-11 1,853.33 1,906.66 1,853.33 1,883.33 0.0M
2023-12-08 1,906.66 1,923.33 1,833.33 1,840.00 0.0M
2023-12-07 1,933.33 1,960.00 1,873.33 1,900.00 0.1M
2023-12-06 1,903.33 1,966.66 1,900.00 1,946.66 0.0M
2023-12-05 2,013.33 2,066.66 1,910.00 1,910.00 0.1M
2023-12-04 1,983.33 2,040.00 1,950.00 2,000.00 0.1M
2023-12-01 2,053.33 2,053.33 1,996.66 2,006.66 0.1M
2023-11-30 2,053.33 2,070.00 1,970.00 2,056.66 0.1M
2023-11-29 2,056.66 2,100.00 2,006.66 2,043.33 0.1M
2023-11-28 2,033.33 2,080.00 1,966.66 2,073.33 0.2M
2023-11-27 1,916.66 2,000.00 1,850.00 2,000.00 0.2M
2023-11-24 1,926.66 1,953.33 1,856.66 1,863.33 0.1M
2023-11-22 1,826.66 1,890.00 1,810.00 1,883.33 0.1M
2023-11-21 1,860.00 1,860.00 1,770.00 1,810.00 0.1M
2023-11-20 1,803.33 1,883.33 1,790.00 1,836.66 0.1M
2023-11-17 1,860.00 1,866.66 1,763.33 1,780.00 0.1M
2023-11-16 1,703.33 1,886.66 1,703.33 1,850.00 0.1M
2023-11-15 1,648.33 1,740.00 1,648.33 1,720.00 0.1M
2023-11-14 1,611.67 1,635.00 1,583.33 1,631.67 0.0M
2023-11-13 1,693.33 1,693.33 1,611.67 1,611.67 0.0M
2023-11-10 1,658.33 1,665.00 1,643.33 1,653.33 0.0M
2023-11-09 1,658.33 1,683.33 1,650.00 1,683.33 0.0M
2023-11-08 1,736.66 1,736.66 1,673.33 1,673.33 0.0M
2023-11-07 1,635.00 1,726.66 1,623.33 1,726.66 0.0M
2023-11-06 1,638.33 1,700.00 1,638.33 1,658.33 0.0M
2023-11-02 1,540.00 1,613.33 1,540.00 1,596.67 0.0M
2023-11-01 1,600.00 1,605.00 1,526.67 1,530.00 0.0M
2023-10-31 1,566.67 1,600.00 1,540.00 1,593.33 0.0M
2023-10-30 1,551.67 1,628.33 1,550.00 1,566.67 0.0M
2023-10-27 1,533.33 1,578.33 1,526.67 1,551.67 0.0M
2023-10-26 1,556.67 1,598.33 1,546.67 1,546.67 0.0M
2023-10-25 1,610.00 1,626.67 1,568.33 1,580.00 0.0M
2023-10-24 1,555.00 1,610.00 1,513.33 1,610.00 0.0M
2023-10-23 1,586.67 1,606.67 1,500.00 1,550.00 0.0M
2023-10-20 1,626.67 1,626.67 1,571.67 1,605.00 0.0M
2023-10-19 1,656.67 1,666.67 1,623.33 1,638.33 0.0M
2023-10-18 1,603.33 1,666.67 1,603.33 1,665.00 0.0M
2023-10-17 1,618.33 1,665.00 1,605.00 1,611.67 0.0M
2023-10-16 1,630.00 1,636.67 1,593.33 1,596.67 0.0M
2023-10-13 1,676.66 1,700.00 1,646.67 1,661.67 0.0M
2023-10-12 1,696.66 1,720.00 1,693.33 1,710.00 0.0M
2023-10-11 1,756.66 1,756.66 1,700.00 1,700.00 0.0M
2023-10-10 1,726.66 1,760.00 1,726.66 1,726.66 0.0M
2023-10-06 1,760.00 1,763.33 1,706.66 1,720.00 0.0M
2023-10-05 1,676.66 1,753.33 1,676.66 1,733.33 0.0M
2023-10-04 1,656.67 1,686.66 1,618.33 1,658.33 0.1M
2023-10-03 1,690.00 1,720.00 1,680.00 1,690.00 0.0M
2023-10-02 1,816.66 1,823.33 1,720.00 1,720.00 0.0M
2023-09-29 1,823.33 1,823.33 1,783.33 1,796.66 0.0M
2023-09-28 1,783.33 1,826.66 1,763.33 1,783.33 0.0M
2023-09-27 1,763.33 1,823.33 1,730.00 1,766.66 0.0M
2023-09-26 1,753.33 1,796.66 1,753.33 1,776.66 0.0M
2023-09-25 1,730.00 1,790.00 1,730.00 1,786.66 0.0M
2023-09-22 1,663.33 1,763.33 1,616.67 1,746.66 0.0M
2023-09-21 1,753.33 1,760.00 1,676.66 1,696.66 0.1M
2023-09-20 1,793.33 1,850.00 1,750.00 1,756.66 0.1M
2023-09-19 1,850.00 1,943.33 1,796.66 1,806.66 0.1M
2023-09-15 1,743.33 1,890.00 1,730.00 1,843.33 0.2M
2023-09-14 1,753.33 1,773.33 1,736.66 1,760.00 0.1M
2023-09-13 1,753.33 1,763.33 1,720.00 1,750.00 0.0M
2023-09-12 1,733.33 1,833.33 1,680.00 1,766.66 0.1M
2023-09-11 1,800.00 1,800.00 1,743.33 1,766.66 0.1M
2023-09-08 1,733.33 1,786.66 1,726.66 1,776.66 0.1M
2023-09-07 1,733.33 1,753.33 1,693.33 1,733.33 0.1M
2023-09-06 1,733.33 1,760.00 1,700.00 1,750.00 0.1M
2023-09-05 1,770.00 1,793.33 1,740.00 1,750.00 0.1M
2023-09-04 1,850.00 1,850.00 1,786.66 1,793.33 0.1M
2023-09-01 1,826.66 1,853.33 1,816.66 1,840.00 0.0M
2023-08-31 1,860.00 1,870.00 1,806.66 1,840.00 0.1M
2023-08-30 1,900.00 1,923.33 1,870.00 1,870.00 0.1M
2023-08-29 1,850.00 1,900.00 1,840.00 1,883.33 0.1M
2023-08-28 1,850.00 1,910.00 1,826.66 1,850.00 0.1M
2023-08-25 1,726.66 1,836.66 1,713.33 1,783.33 0.1M
2023-08-24 1,733.33 1,930.00 1,730.00 1,776.66 0.4M
2023-08-23 1,665.00 1,706.66 1,638.33 1,683.33 0.0M
2023-08-22 1,713.33 1,740.00 1,651.67 1,665.00 0.1M
2023-08-21 1,550.00 1,651.67 1,538.33 1,636.67 0.1M
2023-08-18 1,506.67 1,576.67 1,506.67 1,565.00 0.1M
2023-08-17 1,571.67 1,573.33 1,513.33 1,548.33 0.1M
2023-08-16 1,616.67 1,625.00 1,540.00 1,578.33 0.1M
2023-08-15 1,626.67 1,663.33 1,576.67 1,640.00 0.1M
2023-08-14 1,716.66 1,716.66 1,615.00 1,616.67 0.1M
2023-08-10 1,800.00 1,806.66 1,716.66 1,720.00 0.1M
2023-08-09 1,813.33 1,853.33 1,803.33 1,833.33 0.1M
2023-08-08 1,836.66 1,853.33 1,803.33 1,813.33 0.0M
2023-08-07 1,840.00 1,866.66 1,766.66 1,853.33 0.0M
2023-08-04 1,850.00 1,873.33 1,823.33 1,840.00 0.1M
2023-08-03 1,863.33 1,913.33 1,826.66 1,883.33 0.1M
2023-08-02 1,993.33 2,023.33 1,886.66 1,890.00 0.2M
2023-08-01 1,850.00 1,986.66 1,850.00 1,966.66 0.2M
2023-07-31 1,810.00 1,916.66 1,800.00 1,823.33 0.2M
2023-07-28 1,850.00 1,850.00 1,746.66 1,776.66 0.2M
2023-07-27 1,920.00 1,920.00 1,840.00 1,850.00 0.2M
2023-07-26 1,953.33 1,970.00 1,923.33 1,933.33 0.1M
2023-07-25 2,020.00 2,026.66 1,960.00 1,963.33 0.1M
2023-07-24 2,076.66 2,076.66 2,013.33 2,013.33 0.1M
2023-07-21 2,116.66 2,126.66 2,030.00 2,043.33 0.1M
2023-07-20 2,033.33 2,126.66 2,013.33 2,110.00 0.1M
2023-07-19 2,060.00 2,093.33 2,040.00 2,056.66 0.1M
2023-07-18 2,166.66 2,166.66 2,046.66 2,046.66 0.1M
2023-07-14 2,200.00 2,216.66 2,066.66 2,133.33 0.1M
2023-07-13 2,113.33 2,156.66 2,070.00 2,140.00 0.1M
2023-07-12 2,113.33 2,133.33 2,050.00 2,050.00 0.1M
2023-07-11 2,116.66 2,173.33 2,100.00 2,123.33 0.1M
2023-07-10 2,136.66 2,186.66 2,083.33 2,090.00 0.1M
2023-07-07 2,123.33 2,210.00 2,113.33 2,166.66 0.2M
2023-07-06 2,340.00 2,340.00 2,186.66 2,186.66 0.3M
2023-07-05 2,363.33 2,370.00 2,343.33 2,346.66 0.1M
2023-07-04 2,393.33 2,423.33 2,366.66 2,376.66 0.1M
2023-07-03 2,416.66 2,426.66 2,380.00 2,383.33 0.1M
2023-06-30 2,356.66 2,413.33 2,336.66 2,386.66 0.2M
2023-06-29 2,450.00 2,483.33 2,350.00 2,373.33 0.3M
2023-06-28 2,486.66 2,596.66 2,403.33 2,406.66 0.5M
2023-06-27 2,413.33 2,476.66 2,376.66 2,396.66 0.3M
2023-06-26 2,533.33 2,573.33 2,350.00 2,386.66 0.6M
2023-06-23 2,730.00 2,760.00 2,516.66 2,596.66 0.6M
2023-06-22 2,860.00 2,946.66 2,643.33 2,680.00 0.8M
2023-06-21 2,876.66 3,026.66 2,820.00 2,893.33 0.7M
2023-06-20 2,906.66 3,086.66 2,856.66 2,926.66 0.8M
2023-06-19 2,806.66 3,100.00 2,726.66 2,956.66 1.4M
2023-06-16 2,533.33 2,870.00 2,426.66 2,756.66 1.6M
2023-06-15 2,493.33 2,520.00 2,313.33 2,430.00 0.8M
2023-06-14 2,606.66 2,663.33 2,520.00 2,593.33 0.6M
2023-06-13 2,680.00 2,700.00 2,546.66 2,563.33 0.5M
2023-06-12 2,460.00 2,650.00 2,440.00 2,630.00 0.5M
2023-06-09 2,386.66 2,436.66 2,356.66 2,416.66 0.2M
2023-06-08 2,506.66 2,536.66 2,323.33 2,366.66 0.6M
2023-06-07 2,663.33 2,700.00 2,483.33 2,550.00 0.6M
2023-06-06 2,583.33 2,733.33 2,570.00 2,646.66 0.7M
2023-06-05 2,363.33 2,710.00 2,333.33 2,666.66 0.9M
2023-06-02 2,370.00 2,400.00 2,323.33 2,336.66 0.2M
2023-06-01 2,493.33 2,493.33 2,376.66 2,400.00 0.2M
2023-05-31 2,580.00 2,613.33 2,493.33 2,506.66 0.4M
2023-05-30 2,366.66 2,510.00 2,366.66 2,510.00 0.3M
2023-05-29 2,386.66 2,433.33 2,320.00 2,356.66 0.1M
2023-05-26 2,306.66 2,400.00 2,283.33 2,326.66 0.3M
2023-05-25 2,233.33 2,276.66 2,206.66 2,240.00 0.1M
2023-05-24 2,200.00 2,250.00 2,193.33 2,193.33 0.1M
2023-05-23 2,200.00 2,310.00 2,186.66 2,216.66 0.2M
2023-05-22 2,166.66 2,220.00 2,150.00 2,186.66 0.1M
2023-05-19 2,230.00 2,233.33 2,166.66 2,180.00 0.1M
2023-05-18 2,290.00 2,300.00 2,163.33 2,173.33 0.2M
2023-05-17 2,293.33 2,366.66 2,290.00 2,290.00 0.2M
2023-05-16 2,250.00 2,300.00 2,196.66 2,273.33 0.2M
2023-05-15 2,226.66 2,233.33 2,156.66 2,190.00 0.1M
2023-05-12 2,363.33 2,363.33 2,220.00 2,226.66 0.2M
2023-05-11 2,430.00 2,466.66 2,370.00 2,370.00 0.2M
2023-05-10 2,416.66 2,446.66 2,366.66 2,370.00 0.3M
2023-05-09 2,260.00 2,450.00 2,233.33 2,450.00 0.7M
2023-05-08 2,113.33 2,233.33 2,083.33 2,193.33 0.3M
2023-05-02 1,960.00 2,033.33 1,950.00 2,016.66 0.1M
2023-05-01 1,913.33 2,126.66 1,903.33 2,013.33 0.4M
2023-04-28 1,986.66 2,016.66 1,863.33 1,880.00 0.2M
2023-04-27 2,056.66 2,066.66 1,943.33 1,953.33 0.2M
2023-04-26 2,066.66 2,173.33 2,026.66 2,053.33 0.3M
2023-04-25 2,266.66 2,290.00 2,146.66 2,156.66 0.2M
2023-04-24 2,243.33 2,333.33 2,243.33 2,256.66 0.1M
2023-04-21 2,300.00 2,373.33 2,253.33 2,253.33 0.2M
2023-04-20 2,323.33 2,366.66 2,296.66 2,296.66 0.2M
2023-04-19 2,406.66 2,423.33 2,316.66 2,356.66 0.2M
2023-04-18 2,533.33 2,533.33 2,350.00 2,406.66 0.4M
2023-04-17 2,536.66 2,623.33 2,460.00 2,500.00 0.4M
2023-04-14 2,683.33 2,770.00 2,580.00 2,586.66 0.8M
2023-04-13 2,633.33 2,890.00 2,610.00 2,820.00 1.3M
2023-04-12 2,693.33 2,780.00 2,546.66 2,600.00 1.3M
2023-04-11 2,306.66 2,480.00 2,300.00 2,406.66 0.5M
2023-04-10 2,320.00 2,353.33 2,216.66 2,286.66 0.3M
2023-04-07 2,440.00 2,460.00 2,313.33 2,333.33 0.2M
2023-04-06 2,333.33 2,473.33 2,326.66 2,386.66 0.3M
2023-04-05 2,403.33 2,433.33 2,303.33 2,360.00 0.3M
2023-04-04 2,496.66 2,633.33 2,433.33 2,440.00 0.7M
2023-04-03 2,313.33 2,600.00 2,286.66 2,533.33 1.1M
2023-03-31 2,193.33 2,316.66 2,166.66 2,280.00 0.4M
2023-03-30 2,226.66 2,316.66 2,150.00 2,193.33 0.4M
2023-03-29 2,186.66 2,270.00 2,140.00 2,200.00 0.4M
2023-03-28 2,360.00 2,373.33 2,170.00 2,196.66 0.6M
2023-03-27 2,533.33 2,660.00 2,330.00 2,336.66 1.0M
2023-03-24 2,560.00 2,613.33 2,450.00 2,456.66 0.4M
2023-03-23 2,450.00 2,646.66 2,380.00 2,576.66 0.7M
2023-03-22 2,653.33 2,660.00 2,413.33 2,466.66 0.7M
2023-03-20 2,750.00 2,770.00 2,440.00 2,453.33 0.6M
2023-03-17 2,833.33 2,996.66 2,686.66 2,710.00 1.5M
2023-03-16 2,296.66 2,833.33 2,133.33 2,833.33 1.8M
2023-03-15 2,656.66 2,746.66 2,536.66 2,623.33 0.7M
2023-03-14 2,650.00 2,703.33 2,556.66 2,566.66 0.4M
2023-03-13 2,736.66 2,863.33 2,666.66 2,686.66 0.4M
2023-03-10 2,943.33 3,020.00 2,830.00 2,830.00 0.5M
2023-03-09 3,100.00 3,133.33 2,943.33 2,956.66 0.7M
2023-03-08 2,920.00 3,120.00 2,873.33 3,056.66 1.3M
2023-03-07 3,183.33 3,336.66 3,106.66 3,120.00 1.5M
2023-03-06 3,296.66 3,433.33 3,083.33 3,233.33 4.0M
2023-03-03 2,770.00 3,266.66 2,706.66 3,266.66 4.3M
2023-03-02 2,593.33 2,790.00 2,533.33 2,766.66 1.1M
2023-03-01 2,650.00 2,800.00 2,520.00 2,593.33 2.0M
2023-02-28 2,390.00 2,533.33 2,390.00 2,520.00 0.7M
2023-02-27 2,390.00 2,400.00 2,313.33 2,366.66 0.2M
2023-02-24 2,373.33 2,420.00 2,330.00 2,370.00 0.2M
2023-02-22 2,303.33 2,420.00 2,293.33 2,373.33 0.3M
2023-02-21 2,436.66 2,496.66 2,333.33 2,346.66 0.4M
2023-02-20 2,286.66 2,410.00 2,236.66 2,390.00 0.5M
2023-02-17 2,216.66 2,360.00 2,196.66 2,263.33 0.5M
2023-02-16 2,233.33 2,276.66 2,196.66 2,240.00 0.3M
2023-02-15 2,186.66 2,226.66 2,150.00 2,216.66 0.2M
2023-02-14 2,183.33 2,290.00 2,183.33 2,200.00 0.4M
2023-02-13 2,260.00 2,283.33 2,133.33 2,160.00 0.3M
2023-02-10 2,316.66 2,326.66 2,200.00 2,226.66 0.3M
2023-02-09 2,320.00 2,376.66 2,226.66 2,313.33 0.8M
2023-02-08 2,180.00 2,333.33 2,160.00 2,333.33 0.9M
2023-02-07 2,023.33 2,156.66 1,993.33 2,146.66 0.5M
2023-02-06 2,106.66 2,106.66 2,000.00 2,050.00 0.5M
2023-02-03 2,123.33 2,230.00 2,070.00 2,140.00 0.8M
2023-02-02 2,150.00 2,260.00 2,066.66 2,126.66 1.6M
2023-02-01 2,040.00 2,343.33 2,003.33 2,216.66 2.7M
2023-01-31 2,063.33 2,100.00 1,920.00 2,016.66 1.7M
2023-01-30 2,233.33 2,466.66 2,136.66 2,196.66 8.5M
2023-01-27 2,250.00 2,426.66 2,070.00 2,133.33 11.2M
2023-01-26 1,896.66 2,116.66 1,846.66 2,116.66 3.6M
2023-01-25 1,641.67 1,783.33 1,618.33 1,783.33 1.8M
2023-01-24 1,610.00 1,655.00 1,543.33 1,548.33 0.5M
2023-01-23 1,630.00 1,703.33 1,576.67 1,588.33 1.1M
2023-01-20 1,490.00 1,641.67 1,475.00 1,628.33 1.4M
2023-01-19 1,448.33 1,511.67 1,433.33 1,471.67 0.5M
2023-01-18 1,486.67 1,501.67 1,431.67 1,471.67 0.6M
2023-01-17 1,433.33 1,586.67 1,428.33 1,510.00 1.3M
2023-01-16 1,493.33 1,503.33 1,386.67 1,386.67 0.6M
2023-01-13 1,333.33 1,500.00 1,316.67 1,493.33 0.9M
2023-01-12 1,388.33 1,396.67 1,313.33 1,343.33 0.5M
2023-01-11 1,363.33 1,403.33 1,290.00 1,396.67 1.3M
2023-01-10 1,133.33 1,298.33 1,105.00 1,276.67 0.7M
2023-01-06 1,093.33 1,138.33 1,083.33 1,121.67 0.3M
2023-01-05 1,148.33 1,155.00 1,083.33 1,095.00 0.4M
2023-01-04 1,216.67 1,216.67 1,138.33 1,141.67 0.5M