KabuInsight

ｐｌｕｓｚｅｒｏ

5132
グロース/情報･通信業/pluszero,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,078.02,240.02,066.02,214.0+98.0+4.63%115,800
2026-03-122,088.02,212.02,020.02,116.0-72.0-3.29%269,200
2026-03-112,253.02,266.02,184.02,188.0-59.0-2.63%131,100
2026-03-102,228.02,247.02,184.02,247.0+69.0+3.17%42,400
2026-03-092,144.02,184.02,101.02,178.0-99.0-4.35%99,100
2026-03-062,185.02,297.02,175.02,277.0+89.0+4.07%84,800
2026-03-052,197.02,217.02,152.02,188.0+91.0+4.34%55,700
2026-03-042,090.02,172.02,050.02,097.0-27.0-1.27%96,300
2026-03-032,185.02,207.02,120.02,124.0-61.0-2.79%43,300
2026-03-022,206.02,264.02,185.02,185.0-151.0-6.46%101,400
2026-02-272,250.02,344.02,250.02,336.0+86.0+3.82%105,200
2026-02-262,100.02,250.02,100.02,250.0+218.0+10.73%142,800
2026-02-252,000.02,063.01,989.02,032.0+56.0+2.83%68,300
2026-02-242,062.02,082.01,961.01,976.0-136.0-6.44%130,300
2026-02-202,151.02,151.02,076.02,112.0-48.0-2.22%74,600
2026-02-192,165.02,182.02,128.02,160.0+15.0+0.70%49,000
2026-02-182,156.02,192.02,131.02,145.0-23.0-1.06%104,800
2026-02-172,270.02,273.02,133.02,168.0-122.0-5.33%199,800
2026-02-162,340.02,353.02,290.02,290.0-66.0-2.80%98,700
2026-02-132,410.02,428.02,341.02,356.0-65.0-2.68%59,500
2026-02-122,460.02,465.02,407.02,421.0-46.0-1.86%54,600
2026-02-102,418.02,504.02,418.02,467.0+45.0+1.86%52,700
2026-02-092,405.02,432.02,395.02,422.0+35.0+1.47%54,200
2026-02-062,420.02,433.02,370.02,387.0-44.0-1.81%51,700
2026-02-052,390.02,450.02,365.02,431.00.00.00%50,800
2026-02-042,492.02,495.02,382.02,431.0-56.0-2.25%91,000
2026-02-032,472.02,520.02,455.02,487.0+65.0+2.68%49,900
2026-02-022,505.02,536.02,421.02,422.0-109.0-4.31%119,600
2026-01-302,579.02,631.02,531.02,531.0-35.0-1.36%64,600
2026-01-292,552.02,616.02,516.02,566.0-4.0-0.16%78,700
2026-01-282,598.02,598.02,547.02,570.0-30.0-1.15%48,200
2026-01-272,595.02,628.02,577.02,600.0+9.0+0.35%39,400
2026-01-262,558.02,635.02,533.02,591.0-17.0-0.65%48,400
2026-01-232,598.02,635.02,551.02,608.0-3.0-0.11%91,600
2026-01-222,707.02,707.02,586.02,611.0-89.0-3.30%142,900
2026-01-212,688.02,714.02,662.02,700.0-38.0-1.39%49,200
2026-01-202,728.02,755.02,710.02,738.0+18.0+0.66%39,700
2026-01-192,757.02,775.02,715.02,720.0-78.0-2.79%72,300
2026-01-162,810.02,825.02,774.02,798.0-17.0-0.60%34,000
2026-01-152,750.02,845.02,750.02,815.0+50.0+1.81%63,500
2026-01-142,823.02,840.02,763.02,765.0-70.0-2.47%79,300
2026-01-132,911.02,911.02,832.02,835.0-75.0-2.58%80,200
2026-01-092,925.02,942.02,877.02,910.0-7.0-0.24%45,000
2026-01-082,899.02,931.02,868.02,917.0+13.0+0.45%70,300
2026-01-072,828.02,904.02,819.02,904.0+59.0+2.07%73,900
2026-01-062,801.02,858.02,801.02,845.0+52.0+1.86%54,300
2026-01-052,890.02,904.02,752.02,793.0-82.0-2.85%128,500
2025-12-302,980.03,005.02,870.02,875.0-97.0-3.26%132,700
2025-12-292,840.02,972.02,806.02,972.0+145.0+5.13%95,800
2025-12-262,866.02,883.02,800.02,827.0-30.0-1.05%96,200
2025-12-252,795.02,885.02,766.02,857.0+77.0+2.77%114,300
2025-12-242,744.02,837.02,722.02,780.0+27.0+0.98%97,300
2025-12-232,700.02,803.02,700.02,753.0+92.0+3.46%105,700
2025-12-222,730.02,750.02,620.02,661.0-58.0-2.13%123,600
2025-12-192,681.02,768.02,680.02,719.0+34.0+1.27%69,500
2025-12-182,700.02,740.02,670.02,685.0-76.0-2.75%80,600
2025-12-172,784.02,797.02,686.02,761.0-23.0-0.83%119,600
2025-12-162,927.02,927.02,756.02,784.0-144.0-4.92%146,800
2025-12-152,881.02,949.02,850.02,928.0-2.0-0.07%116,100
2025-12-122,890.02,959.02,796.02,930.0+70.0+2.45%226,500
2025-12-112,895.02,940.02,755.02,860.0-485.0-14.50%627,700
2025-12-103,475.03,495.03,235.03,345.0-190.0-5.37%315,900
2025-12-093,815.03,835.03,450.03,535.0-300.0-7.82%234,700
2025-12-083,685.03,875.03,680.03,835.0+165.0+4.50%110,600
2025-12-053,655.03,720.03,610.03,670.0-20.0-0.54%50,500
2025-12-043,680.03,760.03,640.03,690.0+70.0+1.93%82,500
2025-12-033,670.03,680.03,530.03,620.0-100.0-2.69%124,400
2025-12-023,720.03,775.03,630.03,720.0+100.0+2.76%124,500
2025-12-013,910.03,920.03,590.03,620.0-220.0-5.73%115,000
2025-11-283,785.03,895.03,760.03,840.0+10.0+0.26%64,100
2025-11-273,700.03,870.03,675.03,830.0+140.0+3.79%77,500
2025-11-263,645.03,700.03,600.03,690.0+135.0+3.80%40,600
2025-11-253,755.03,755.03,555.03,555.0-180.0-4.82%71,200
2025-11-213,610.03,755.03,560.03,735.0-5.0-0.13%76,500
2025-11-203,790.03,825.03,715.03,740.0+85.0+2.33%92,300
2025-11-193,755.03,810.03,520.03,655.0-150.0-3.94%166,100
2025-11-183,905.03,930.03,775.03,805.0-170.0-4.28%108,100
2025-11-174,000.04,055.03,915.03,975.0-80.0-1.97%107,600
2025-11-144,130.04,200.04,005.04,055.0-190.0-4.48%164,000
2025-11-134,445.04,445.04,205.04,245.0-205.0-4.61%155,700
2025-11-124,270.04,450.04,250.04,450.0+110.0+2.53%90,600
2025-11-114,435.04,495.04,250.04,340.0-135.0-3.02%129,700
2025-11-104,065.04,475.04,040.04,475.0+365.0+8.88%195,100
2025-11-073,910.04,150.03,900.04,110.0+130.0+3.27%156,500
2025-11-064,045.04,175.03,945.03,980.0+5.0+0.13%154,800
2025-11-053,805.03,975.03,690.03,975.0-35.0-0.87%181,200
2025-11-043,795.04,030.03,730.04,010.0+355.0+9.71%272,500
2025-10-313,595.03,720.03,590.03,655.0+40.0+1.11%52,000
2025-10-303,625.03,705.03,545.03,615.0-50.0-1.36%76,500
2025-10-293,805.03,805.03,665.03,665.0-140.0-3.68%87,600
2025-10-283,615.03,835.03,600.03,805.0+155.0+4.25%102,400
2025-10-273,530.03,730.03,530.03,650.0+140.0+3.99%106,000
2025-10-243,555.03,555.03,475.03,510.0+20.0+0.57%35,000
2025-10-233,535.03,540.03,470.03,490.0-100.0-2.79%43,700
2025-10-223,505.03,590.03,475.03,590.0+85.0+2.43%48,500
2025-10-213,545.03,555.03,470.03,505.00.00.00%53,300
2025-10-203,410.03,540.03,380.03,505.0+185.0+5.57%57,200
2025-10-173,275.03,420.03,250.03,320.0-15.0-0.45%80,000
2025-10-163,350.03,365.03,280.03,335.0+30.0+0.91%66,200
2025-10-153,250.03,330.03,215.03,305.0+125.0+3.93%60,300
2025-10-143,230.03,360.03,140.03,180.0-105.0-3.20%140,300
2025-10-103,355.03,395.03,280.03,285.0-115.0-3.38%73,800
2025-10-093,495.03,515.03,400.03,400.0-90.0-2.58%76,900
2025-10-083,475.03,530.03,440.03,490.0+5.0+0.14%40,600
2025-10-073,565.03,570.03,465.03,485.0-75.0-2.11%64,900
2025-10-063,585.03,590.03,515.03,560.0+65.0+1.86%52,800
2025-10-033,390.03,515.03,375.03,495.0+35.0+1.01%61,000
2025-10-023,455.03,540.03,415.03,460.0+5.0+0.14%94,900
2025-10-013,700.03,700.03,435.03,455.0-310.0-8.23%201,900
2025-09-303,825.03,840.03,680.03,765.0-130.0-3.34%129,900
2025-09-293,935.03,935.03,720.03,895.0-15.0-0.38%117,200
2025-09-263,725.03,965.03,725.03,910.0+180.0+4.83%207,600
2025-09-253,700.03,735.03,645.03,730.0+40.0+1.08%37,000
2025-09-243,790.03,790.03,640.03,690.0-105.0-2.77%56,800
2025-09-223,650.03,835.03,640.03,795.0+135.0+3.69%119,000
2025-09-193,700.03,700.03,550.03,660.0-65.0-1.74%172,600
2025-09-183,850.03,920.03,715.03,725.0-125.0-3.25%117,500
2025-09-173,965.03,965.03,780.03,850.0-85.0-2.16%111,700
2025-09-163,860.04,000.03,830.03,935.0+115.0+3.01%153,900
2025-09-124,025.04,190.03,740.03,820.0——330,400

直近120営業日分を表示