pluszero,Inc. 5132
TSE · Japan · Technologiedienstleistungen
¥1.917,00+29,00 (+1,54 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.917,00 | +1,54 % | ¥1.870,00 | ¥1.943,00 | ¥1.868,00 | 19,70K |
| 2026-10-01 | ¥1.888,00 | +2,11 % | ¥1.849,00 | ¥1.890,00 | ¥1.832,00 | 19,70K |
| 2026-09-30 | ¥1.849,00 | +1,20 % | ¥1.811,00 | ¥1.862,00 | ¥1.811,00 | 19,30K |
| 2026-09-29 | ¥1.827,00 | -0,98 % | ¥1.837,00 | ¥1.845,00 | ¥1.807,00 |
| 20,40K |
| 2026-09-28 | ¥1.845,00 | -0,97 % | ¥1.862,00 | ¥1.899,00 | ¥1.835,00 | 22,00K |
| 2026-09-25 | ¥1.863,00 | -2,10 % | ¥1.894,00 | ¥1.900,00 | ¥1.842,00 | 25,00K |
| 2026-09-24 | ¥1.903,00 | +0,74 % | ¥1.878,00 | ¥1.912,00 | ¥1.870,00 | 39,60K |
| 2026-09-18 | ¥1.889,00 | -1,10 % | ¥1.902,00 | ¥1.960,00 | ¥1.885,00 | 21,40K |
| 2026-09-17 | ¥1.910,00 | -2,60 % | ¥1.942,00 | ¥1.994,00 | ¥1.910,00 | 22,70K |
| 2026-09-16 | ¥1.961,00 | +0,46 % | ¥1.965,00 | ¥1.970,00 | ¥1.896,00 | 24,80K |
| 2026-09-15 | ¥1.952,00 | +0,88 % | ¥1.948,00 | ¥1.978,00 | ¥1.900,00 | 27,50K |
| 2026-09-14 | ¥1.935,00 | +4,31 % | ¥1.815,00 | ¥1.936,00 | ¥1.802,00 | 46,80K |
| 2026-09-11 | ¥1.855,00 | +1,03 % | ¥1.760,00 | ¥1.890,00 | ¥1.730,00 | 66,70K |
| 2026-09-10 | ¥1.836,00 | -8,25 % | ¥2.021,00 | ¥2.060,00 | ¥1.832,00 | 201,00K |
| 2026-09-09 | ¥2.001,00 | -5,66 % | ¥2.123,00 | ¥2.148,00 | ¥2.000,00 | 95,10K |
| 2026-09-08 | ¥2.121,00 | -2,93 % | ¥2.160,00 | ¥2.180,00 | ¥2.121,00 | 24,80K |
| 2026-09-07 | ¥2.185,00 | +3,80 % | ¥2.116,00 | ¥2.185,00 | ¥2.100,00 | 47,60K |
| 2026-09-04 | ¥2.105,00 | +4,00 % | ¥2.035,00 | ¥2.114,00 | ¥2.009,00 | 24,00K |
| 2026-09-03 | ¥2.024,00 | +0,30 % | ¥2.000,00 | ¥2.028,00 | ¥1.986,00 | 12,60K |
| 2026-09-02 | ¥2.018,00 | +0,10 % | ¥1.980,00 | ¥2.039,00 | ¥1.951,00 | 14,60K |
| 2026-09-01 | ¥2.016,00 | -4,91 % | ¥2.103,00 | ¥2.103,00 | ¥2.010,00 | 27,90K |
| 2026-08-31 | ¥2.120,00 | +0,57 % | ¥2.147,00 | ¥2.147,00 | ¥2.085,00 | 32,00K |
| 2026-08-28 | ¥2.108,00 | +3,54 % | ¥2.085,00 | ¥2.125,00 | ¥2.045,00 | 40,00K |
| 2026-08-27 | ¥2.036,00 | +0,84 % | ¥2.011,00 | ¥2.065,00 | ¥2.010,00 | 18,10K |
| 2026-08-26 | ¥2.019,00 | +0,20 % | ¥1.991,00 | ¥2.038,00 | ¥1.990,00 | 11,30K |
| 2026-08-25 | ¥2.015,00 | +0,20 % | ¥2.049,00 | ¥2.049,00 | ¥1.973,00 | 14,30K |
| 2026-08-24 | ¥2.011,00 | -0,59 % | ¥2.008,00 | ¥2.066,00 | ¥1.998,00 | 19,70K |
| 2026-08-21 | ¥2.023,00 | -2,22 % | ¥2.075,00 | ¥2.075,00 | ¥2.015,00 | 16,50K |
| 2026-08-20 | ¥2.069,00 | +3,55 % | ¥1.999,00 | ¥2.090,00 | ¥1.999,00 | 27,50K |
| 2026-08-19 | ¥1.998,00 | -0,65 % | ¥2.000,00 | ¥2.020,00 | ¥1.952,00 | 14,30K |
| 2026-08-18 | ¥2.011,00 | +1,11 % | ¥1.999,00 | ¥2.019,00 | ¥1.977,00 | 13,80K |
| 2026-08-17 | ¥1.989,00 | -1,09 % | ¥2.011,00 | ¥2.048,00 | ¥1.950,00 | 18,20K |
| 2026-08-14 | ¥2.011,00 | +5,07 % | ¥1.924,00 | ¥2.052,00 | ¥1.911,00 | 43,70K |
| 2026-08-13 | ¥1.914,00 | +2,46 % | ¥1.857,00 | ¥1.918,00 | ¥1.850,00 | 13,00K |
| 2026-08-12 | ¥1.868,00 | +1,85 % | ¥1.834,00 | ¥1.900,00 | ¥1.834,00 | 22,30K |
| 2026-08-10 | ¥1.834,00 | -1,40 % | ¥1.861,00 | ¥1.900,00 | ¥1.833,00 | 25,30K |
| 2026-08-07 | ¥1.860,00 | -1,59 % | ¥1.910,00 | ¥1.910,00 | ¥1.839,00 | 11,90K |
| 2026-08-06 | ¥1.890,00 | -1,05 % | ¥1.881,00 | ¥1.924,00 | ¥1.850,00 | 15,70K |
| 2026-08-05 | ¥1.910,00 | +0,10 % | ¥1.893,00 | ¥1.931,00 | ¥1.856,00 | 32,10K |
| 2026-08-04 | ¥1.908,00 | -0,10 % | ¥1.936,00 | ¥1.961,00 | ¥1.891,00 | 25,40K |
| 2026-08-03 | ¥1.910,00 | +0,05 % | ¥1.909,00 | ¥1.947,00 | ¥1.846,00 | 35,80K |
| 2026-07-31 | ¥1.909,00 | +7,01 % | ¥1.791,00 | ¥1.922,00 | ¥1.787,00 | 40,10K |
| 2026-07-30 | ¥1.784,00 | +4,21 % | ¥1.710,00 | ¥1.812,00 | ¥1.701,00 | 40,50K |
| 2026-07-29 | ¥1.712,00 | -10,88 % | ¥1.921,00 | ¥1.930,00 | ¥1.696,00 | 105,40K |
| 2026-07-28 | ¥1.921,00 | -2,49 % | ¥1.970,00 | ¥1.970,00 | ¥1.889,00 | 28,30K |
| 2026-07-27 | ¥1.970,00 | +2,87 % | ¥1.925,00 | ¥1.984,00 | ¥1.890,00 | 36,70K |
| 2026-07-24 | ¥1.915,00 | -3,48 % | ¥1.944,00 | ¥1.950,00 | ¥1.880,00 | 42,30K |
| 2026-07-23 | ¥1.984,00 | -1,83 % | ¥2.006,00 | ¥2.006,00 | ¥1.953,00 | 26,80K |
| 2026-07-22 | ¥2.021,00 | -0,44 % | ¥2.019,00 | ¥2.072,00 | ¥2.001,00 | 31,10K |
| 2026-07-21 | ¥2.030,00 | +0,40 % | ¥2.007,00 | ¥2.068,00 | ¥1.980,00 | 31,40K |
| 2026-07-17 | ¥2.022,00 | +0,50 % | ¥1.978,00 | ¥2.024,00 | ¥1.906,00 | 50,50K |
| 2026-07-16 | ¥2.012,00 | +0,45 % | ¥1.970,00 | ¥2.030,00 | ¥1.923,00 | 25,50K |
| 2026-07-15 | ¥2.003,00 | +3,03 % | ¥1.976,00 | ¥2.019,00 | ¥1.901,00 | 33,90K |
| 2026-07-14 | ¥1.944,00 | 0,00 % | ¥1.944,00 | ¥1.979,00 | ¥1.922,00 | 25,90K |
| 2026-07-13 | ¥1.944,00 | -1,87 % | ¥1.981,00 | ¥2.040,00 | ¥1.913,00 | 36,60K |
| 2026-07-10 | ¥1.981,00 | +6,16 % | ¥1.870,00 | ¥1.995,00 | ¥1.870,00 | 47,50K |
| 2026-07-09 | ¥1.866,00 | -1,63 % | ¥1.871,00 | ¥1.880,00 | ¥1.819,00 | 46,40K |
| 2026-07-08 | ¥1.897,00 | -4,67 % | ¥1.966,00 | ¥1.989,00 | ¥1.871,00 | 44,50K |
| 2026-07-07 | ¥1.990,00 | -8,72 % | ¥2.130,00 | ¥2.158,00 | ¥1.961,00 | 71,50K |
| 2026-07-06 | ¥2.180,00 | +5,83 % | ¥2.110,00 | ¥2.245,00 | ¥2.110,00 | 85,50K |
| 2026-07-03 | ¥2.060,00 | +3,00 % | ¥2.009,00 | ¥2.070,00 | ¥1.985,00 | 42,70K |
| 2026-07-02 | ¥2.000,00 | +0,40 % | ¥1.998,00 | ¥2.020,00 | ¥1.947,00 | 41,10K |
| 2026-07-01 | ¥1.992,00 | -2,73 % | ¥2.028,00 | ¥2.046,00 | ¥1.835,00 | 98,30K |
| 2026-06-30 | ¥2.048,00 | +4,49 % | ¥2.000,00 | ¥2.083,00 | ¥1.960,00 | 82,00K |
| 2026-06-29 | ¥1.960,00 | +2,94 % | ¥1.980,00 | ¥2.002,00 | ¥1.895,00 | 69,20K |
| 2026-06-26 | ¥1.904,00 | +1,66 % | ¥1.860,00 | ¥1.917,00 | ¥1.852,00 | 50,70K |
| 2026-06-25 | ¥1.873,00 | +6,12 % | ¥1.770,00 | ¥1.891,00 | ¥1.745,00 | 50,80K |
| 2026-06-24 | ¥1.765,00 | -1,07 % | ¥1.780,00 | ¥1.806,00 | ¥1.654,00 | 90,00K |
| 2026-06-23 | ¥1.784,00 | -5,46 % | ¥1.847,00 | ¥1.869,00 | ¥1.744,00 | 93,50K |
| 2026-06-22 | ¥1.887,00 | +1,29 % | ¥1.852,00 | ¥1.925,00 | ¥1.834,00 | 59,20K |
| 2026-06-19 | ¥1.863,00 | -4,71 % | ¥1.950,00 | ¥1.950,00 | ¥1.810,00 | 100,90K |
| 2026-06-18 | ¥1.955,00 | +1,98 % | ¥1.888,00 | ¥2.020,00 | ¥1.882,00 | 90,40K |
| 2026-06-17 | ¥1.917,00 | +6,44 % | ¥1.841,00 | ¥1.947,00 | ¥1.799,00 | 115,10K |
| 2026-06-16 | ¥1.801,00 | -0,55 % | ¥1.831,00 | ¥1.868,00 | ¥1.724,00 | 155,00K |
| 2026-06-15 | ¥1.811,00 | +6,59 % | ¥1.684,00 | ¥1.836,00 | ¥1.663,00 | 190,30K |
| 2026-06-12 | ¥1.699,00 | +9,05 % | ¥1.558,00 | ¥1.716,00 | ¥1.526,00 | 172,20K |
| 2026-06-11 | ¥1.558,00 | +11,44 % | ¥1.347,00 | ¥1.608,00 | ¥1.275,00 | 259,40K |
| 2026-06-10 | ¥1.398,00 | -2,71 % | ¥1.440,00 | ¥1.469,00 | ¥1.381,00 | 131,90K |
| 2026-06-09 | ¥1.437,00 | -0,55 % | ¥1.437,00 | ¥1.468,00 | ¥1.418,00 | 55,50K |
| 2026-06-08 | ¥1.445,00 | -2,36 % | ¥1.458,00 | ¥1.459,00 | ¥1.414,00 | 57,20K |
| 2026-06-05 | ¥1.480,00 | +3,21 % | ¥1.436,00 | ¥1.516,00 | ¥1.436,00 | 80,80K |
| 2026-06-04 | ¥1.434,00 | -4,91 % | ¥1.475,00 | ¥1.519,00 | ¥1.427,00 | 104,90K |
| 2026-06-03 | ¥1.508,00 | -4,62 % | ¥1.547,00 | ¥1.547,00 | ¥1.485,00 | 85,30K |
| 2026-06-02 | ¥1.581,00 | +3,67 % | ¥1.485,00 | ¥1.613,00 | ¥1.450,00 | 102,60K |
| 2026-06-01 | ¥1.525,00 | -9,33 % | ¥1.665,00 | ¥1.665,00 | ¥1.509,00 | 175,50K |
| 2026-05-29 | ¥1.682,00 | +0,06 % | ¥1.693,00 | ¥1.735,00 | ¥1.672,00 | 81,10K |
| 2026-05-28 | ¥1.681,00 | -5,19 % | ¥1.765,00 | ¥1.805,00 | ¥1.660,00 | 99,10K |
| 2026-05-27 | ¥1.773,00 | -4,01 % | ¥1.839,00 | ¥1.844,00 | ¥1.732,00 | 109,10K |
| 2026-05-26 | ¥1.847,00 | -1,39 % | ¥1.907,00 | ¥1.924,00 | ¥1.835,00 | 48,80K |
| 2026-05-25 | ¥1.873,00 | -6,63 % | ¥2.017,00 | ¥2.021,00 | ¥1.858,00 | 105,30K |