4015 ペイクラウドホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 537 | 551 | 535 | 550 | 123,300 | 550 |
| 2025-04-07 | 471 | 512 | 467 | 479 | 297,100 | 479 |
| 2025-04-04 | 565 | 579 | 539 | 565 | 226,100 | 565 |
| 2025-04-03 | 584 | 610 | 582 | 595 | 87,500 | 595 |
| 2025-04-02 | 619 | 621 | 607 | 614 | 31,200 | 614 |
| 2025-04-01 | 634 | 635 | 614 | 619 | 47,800 | 619 |
| 2025-03-31 | 622 | 634 | 611 | 624 | 98,600 | 624 |
| 2025-03-28 | 636 | 644 | 631 | 639 | 62,300 | 639 |
| 2025-03-27 | 661 | 662 | 639 | 646 | 71,400 | 646 |
| 2025-03-26 | 645 | 661 | 639 | 655 | 53,000 | 655 |
| 2025-03-25 | 642 | 645 | 629 | 645 | 75,200 | 645 |
| 2025-03-24 | 650 | 662 | 641 | 641 | 95,400 | 641 |
| 2025-03-21 | 642 | 649 | 631 | 646 | 79,400 | 646 |
| 2025-03-19 | 635 | 640 | 626 | 638 | 72,100 | 638 |
| 2025-03-18 | 615 | 637 | 610 | 631 | 93,300 | 631 |
| 2025-03-17 | 605 | 630 | 605 | 608 | 109,400 | 608 |
| 2025-03-14 | 588 | 603 | 583 | 600 | 105,400 | 600 |
| 2025-03-13 | 597 | 602 | 592 | 594 | 87,000 | 594 |
| 2025-03-12 | 598 | 605 | 590 | 591 | 63,600 | 591 |
| 2025-03-11 | 603 | 603 | 583 | 599 | 63,200 | 599 |
| 2025-03-10 | 609 | 621 | 600 | 607 | 164,700 | 607 |
| 2025-03-07 | 579 | 605 | 579 | 590 | 165,200 | 590 |
| 2025-03-06 | 543 | 576 | 543 | 575 | 134,400 | 575 |
| 2025-03-05 | 530 | 534 | 520 | 528 | 67,600 | 528 |
| 2025-03-04 | 542 | 543 | 530 | 536 | 51,300 | 536 |
| 2025-03-03 | 552 | 558 | 541 | 541 | 46,200 | 541 |
| 2025-02-28 | 550 | 556 | 543 | 551 | 42,900 | 551 |
| 2025-02-27 | 551 | 564 | 546 | 552 | 50,900 | 552 |
| 2025-02-26 | 543 | 553 | 533 | 535 | 24,600 | 535 |
| 2025-02-25 | 539 | 554 | 539 | 546 | 28,800 | 546 |
| 2025-02-21 | 553 | 563 | 545 | 545 | 46,400 | 545 |
| 2025-02-20 | 556 | 566 | 550 | 559 | 50,300 | 559 |
| 2025-02-19 | 576 | 577 | 561 | 561 | 61,500 | 561 |
| 2025-02-18 | 576 | 596 | 568 | 577 | 56,100 | 577 |
| 2025-02-17 | 577 | 598 | 575 | 578 | 80,900 | 578 |
| 2025-02-14 | 583 | 590 | 578 | 578 | 45,400 | 578 |
| 2025-02-13 | 588 | 593 | 581 | 585 | 56,400 | 585 |
| 2025-02-12 | 578 | 591 | 576 | 588 | 95,300 | 588 |
| 2025-02-10 | 577 | 591 | 570 | 573 | 85,100 | 573 |
| 2025-02-07 | 570 | 582 | 568 | 577 | 37,100 | 577 |
| 2025-02-06 | 571 | 578 | 564 | 569 | 22,000 | 569 |
| 2025-02-05 | 571 | 574 | 564 | 569 | 30,600 | 569 |
| 2025-02-04 | 566 | 572 | 551 | 567 | 47,500 | 567 |
| 2025-02-03 | 569 | 569 | 557 | 560 | 39,500 | 560 |
| 2025-01-31 | 574 | 577 | 566 | 577 | 27,800 | 577 |
| 2025-01-30 | 591 | 591 | 568 | 570 | 48,000 | 570 |
| 2025-01-29 | 595 | 595 | 580 | 581 | 63,400 | 581 |
| 2025-01-28 | 570 | 599 | 566 | 599 | 122,500 | 599 |
| 2025-01-27 | 564 | 571 | 560 | 570 | 89,900 | 570 |
| 2025-01-24 | 549 | 565 | 542 | 554 | 97,100 | 554 |
| 2025-01-23 | 533 | 549 | 524 | 549 | 57,300 | 549 |
| 2025-01-22 | 530 | 537 | 516 | 530 | 70,500 | 530 |
| 2025-01-21 | 539 | 539 | 524 | 530 | 53,000 | 530 |
| 2025-01-20 | 501 | 540 | 495 | 529 | 160,400 | 529 |
| 2025-01-17 | 491 | 495 | 481 | 493 | 46,900 | 493 |
| 2025-01-16 | 514 | 517 | 490 | 491 | 101,200 | 491 |
| 2025-01-15 | 525 | 529 | 507 | 514 | 182,600 | 514 |
| 2025-01-14 | 495 | 565 | 478 | 506 | 935,700 | 506 |
| 2025-01-10 | 483 | 498 | 480 | 498 | 34,500 | 498 |
| 2025-01-09 | 486 | 488 | 477 | 484 | 27,600 | 484 |
| 2025-01-08 | 496 | 496 | 482 | 482 | 40,900 | 482 |
| 2025-01-07 | 501 | 504 | 490 | 496 | 42,800 | 496 |
| 2025-01-06 | 510 | 510 | 493 | 501 | 55,400 | 501 |
分割・併合履歴 ： なし