4015 ペイクラウドホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 478 | 483 | 471 | 477 | 85,800 | 477 |
| 2024-11-21 | 478 | 479 | 471 | 475 | 16,300 | 475 |
| 2024-11-20 | 478 | 483 | 472 | 474 | 23,500 | 474 |
| 2024-11-19 | 460 | 479 | 460 | 477 | 31,100 | 477 |
| 2024-11-18 | 458 | 468 | 454 | 460 | 25,600 | 460 |
| 2024-11-15 | 450 | 460 | 449 | 456 | 56,000 | 456 |
| 2024-11-14 | 464 | 464 | 454 | 455 | 39,400 | 455 |
| 2024-11-13 | 477 | 481 | 464 | 466 | 36,600 | 466 |
| 2024-11-12 | 465 | 485 | 465 | 476 | 37,100 | 476 |
| 2024-11-11 | 473 | 474 | 465 | 474 | 32,400 | 474 |
| 2024-11-08 | 485 | 487 | 478 | 484 | 48,600 | 484 |
| 2024-11-07 | 486 | 493 | 483 | 484 | 31,300 | 484 |
| 2024-11-06 | 469 | 484 | 467 | 482 | 33,700 | 482 |
| 2024-11-05 | 485 | 489 | 465 | 475 | 89,800 | 475 |
| 2024-11-01 | 491 | 498 | 484 | 485 | 65,500 | 485 |
| 2024-10-31 | 503 | 505 | 497 | 499 | 43,600 | 499 |
| 2024-10-30 | 508 | 508 | 500 | 506 | 37,600 | 506 |
| 2024-10-29 | 500 | 516 | 500 | 506 | 41,200 | 506 |
| 2024-10-28 | 485 | 521 | 483 | 507 | 102,800 | 507 |
| 2024-10-25 | 505 | 505 | 482 | 491 | 74,200 | 491 |
| 2024-10-24 | 490 | 502 | 486 | 502 | 74,400 | 502 |
| 2024-10-23 | 512 | 514 | 495 | 498 | 62,500 | 498 |
| 2024-10-22 | 530 | 530 | 505 | 506 | 75,000 | 506 |
| 2024-10-21 | 516 | 533 | 511 | 529 | 67,400 | 529 |
| 2024-10-18 | 527 | 536 | 511 | 518 | 176,000 | 518 |
| 2024-10-17 | 540 | 543 | 530 | 530 | 105,400 | 530 |
| 2024-10-16 | 538 | 560 | 530 | 544 | 259,900 | 544 |
| 2024-10-15 | 613 | 613 | 545 | 562 | 434,300 | 562 |
| 2024-10-11 | 612 | 615 | 598 | 600 | 85,600 | 600 |
| 2024-10-10 | 610 | 620 | 601 | 608 | 129,300 | 608 |
| 2024-10-09 | 599 | 604 | 587 | 604 | 60,800 | 604 |
| 2024-10-08 | 602 | 602 | 588 | 592 | 68,600 | 592 |
| 2024-10-07 | 625 | 625 | 600 | 607 | 99,000 | 607 |
| 2024-10-04 | 625 | 628 | 612 | 618 | 86,400 | 618 |
| 2024-10-03 | 648 | 650 | 626 | 630 | 75,400 | 630 |
| 2024-10-02 | 656 | 660 | 630 | 632 | 89,200 | 632 |
| 2024-10-01 | 638 | 670 | 631 | 663 | 100,600 | 663 |
| 2024-09-30 | 638 | 649 | 617 | 632 | 147,400 | 632 |
| 2024-09-27 | 642 | 670 | 642 | 663 | 163,900 | 663 |
| 2024-09-26 | 627 | 638 | 627 | 632 | 46,800 | 632 |
| 2024-09-25 | 635 | 643 | 624 | 629 | 46,500 | 629 |
| 2024-09-24 | 642 | 646 | 630 | 638 | 64,400 | 638 |
| 2024-09-20 | 630 | 655 | 625 | 647 | 131,200 | 647 |
| 2024-09-19 | 580 | 630 | 580 | 630 | 182,200 | 630 |
| 2024-09-18 | 579 | 583 | 569 | 575 | 45,100 | 575 |
| 2024-09-17 | 613 | 615 | 560 | 572 | 166,000 | 572 |
| 2024-09-13 | 582 | 619 | 578 | 618 | 158,700 | 618 |
| 2024-09-12 | 588 | 588 | 577 | 584 | 36,100 | 584 |
| 2024-09-11 | 580 | 591 | 559 | 566 | 71,300 | 566 |
| 2024-09-10 | 590 | 600 | 580 | 582 | 45,100 | 582 |
| 2024-09-09 | 553 | 595 | 542 | 592 | 90,600 | 592 |
| 2024-09-06 | 590 | 594 | 562 | 575 | 101,500 | 575 |
| 2024-09-05 | 572 | 605 | 572 | 585 | 94,900 | 585 |
| 2024-09-04 | 596 | 600 | 574 | 582 | 207,500 | 582 |
| 2024-09-03 | 610 | 636 | 610 | 626 | 67,100 | 626 |
| 2024-09-02 | 618 | 625 | 605 | 610 | 82,400 | 610 |
| 2024-08-30 | 615 | 633 | 606 | 620 | 70,200 | 620 |
| 2024-08-29 | 609 | 640 | 606 | 617 | 133,800 | 617 |
| 2024-08-28 | 636 | 637 | 611 | 614 | 195,900 | 614 |
| 2024-08-27 | 657 | 658 | 633 | 641 | 80,300 | 641 |
| 2024-08-26 | 656 | 664 | 644 | 655 | 79,800 | 655 |
| 2024-08-23 | 681 | 685 | 650 | 653 | 123,600 | 653 |
| 2024-08-22 | 657 | 673 | 655 | 673 | 93,900 | 673 |
| 2024-08-21 | 648 | 651 | 638 | 650 | 67,300 | 650 |
| 2024-08-20 | 644 | 652 | 636 | 651 | 93,500 | 651 |
| 2024-08-19 | 622 | 640 | 615 | 629 | 100,200 | 629 |
| 2024-08-16 | 615 | 625 | 611 | 617 | 77,800 | 617 |
| 2024-08-15 | 612 | 612 | 596 | 600 | 50,300 | 600 |
| 2024-08-14 | 615 | 625 | 606 | 608 | 85,300 | 608 |
| 2024-08-13 | 588 | 618 | 588 | 606 | 81,700 | 606 |
| 2024-08-09 | 585 | 593 | 571 | 581 | 119,100 | 581 |
| 2024-08-08 | 571 | 595 | 571 | 576 | 86,000 | 576 |
| 2024-08-07 | 535 | 597 | 533 | 582 | 129,600 | 582 |
| 2024-08-06 | 531 | 551 | 526 | 545 | 136,900 | 545 |
| 2024-08-05 | 541 | 552 | 484 | 521 | 303,700 | 521 |
| 2024-08-02 | 601 | 627 | 580 | 581 | 296,700 | 581 |
| 2024-08-01 | 650 | 652 | 586 | 611 | 588,100 | 611 |
| 2024-07-31 | 582 | 587 | 555 | 567 | 119,300 | 567 |
| 2024-07-30 | 600 | 607 | 581 | 587 | 52,700 | 587 |
| 2024-07-29 | 619 | 619 | 596 | 599 | 75,700 | 599 |
| 2024-07-26 | 611 | 625 | 606 | 611 | 113,700 | 611 |
| 2024-07-25 | 596 | 612 | 590 | 609 | 87,000 | 609 |
| 2024-07-24 | 603 | 618 | 598 | 602 | 82,600 | 602 |
| 2024-07-23 | 602 | 615 | 600 | 613 | 104,200 | 613 |
| 2024-07-22 | 646 | 652 | 592 | 592 | 278,200 | 592 |
| 2024-07-19 | 620 | 643 | 606 | 643 | 163,300 | 643 |
| 2024-07-18 | 602 | 621 | 601 | 610 | 163,800 | 610 |
| 2024-07-17 | 598 | 610 | 585 | 601 | 262,500 | 601 |
| 2024-07-16 | 591 | 611 | 575 | 593 | 646,000 | 593 |
| 2024-07-12 | 499 | 516 | 499 | 513 | 83,000 | 513 |
| 2024-07-11 | 500 | 507 | 492 | 506 | 50,300 | 506 |
| 2024-07-10 | 505 | 506 | 492 | 497 | 54,700 | 497 |
| 2024-07-09 | 509 | 515 | 505 | 509 | 39,000 | 509 |
| 2024-07-08 | 503 | 510 | 499 | 510 | 50,500 | 510 |
| 2024-07-05 | 500 | 508 | 490 | 498 | 45,400 | 498 |
| 2024-07-04 | 515 | 515 | 502 | 502 | 33,700 | 502 |
| 2024-07-03 | 509 | 512 | 503 | 512 | 34,800 | 512 |
| 2024-07-02 | 502 | 509 | 495 | 509 | 41,500 | 509 |
| 2024-07-01 | 506 | 509 | 489 | 502 | 90,200 | 502 |
| 2024-06-28 | 519 | 519 | 498 | 510 | 118,400 | 510 |
| 2024-06-27 | 487 | 520 | 486 | 516 | 226,500 | 516 |
| 2024-06-26 | 479 | 487 | 473 | 483 | 71,900 | 483 |
| 2024-06-25 | 453 | 483 | 447 | 477 | 139,200 | 477 |
| 2024-06-24 | 454 | 456 | 437 | 446 | 69,200 | 446 |
| 2024-06-21 | 469 | 473 | 440 | 456 | 248,800 | 456 |
| 2024-06-20 | 445 | 448 | 439 | 448 | 22,000 | 448 |
| 2024-06-19 | 436 | 458 | 436 | 445 | 37,900 | 445 |
| 2024-06-18 | 428 | 439 | 428 | 435 | 23,000 | 435 |
| 2024-06-17 | 433 | 433 | 421 | 422 | 28,300 | 422 |
| 2024-06-14 | 425 | 436 | 422 | 433 | 51,300 | 433 |
| 2024-06-13 | 453 | 455 | 441 | 441 | 20,900 | 441 |
| 2024-06-12 | 440 | 455 | 440 | 452 | 19,100 | 452 |
| 2024-06-11 | 442 | 447 | 433 | 446 | 27,900 | 446 |
| 2024-06-10 | 444 | 447 | 430 | 443 | 28,400 | 443 |
| 2024-06-07 | 442 | 448 | 434 | 446 | 22,900 | 446 |
| 2024-06-06 | 468 | 472 | 441 | 441 | 83,800 | 441 |
| 2024-06-05 | 471 | 478 | 456 | 472 | 59,600 | 472 |
| 2024-06-04 | 453 | 470 | 451 | 465 | 40,000 | 465 |
| 2024-06-03 | 475 | 475 | 456 | 456 | 39,300 | 456 |
| 2024-05-31 | 446 | 471 | 443 | 469 | 54,800 | 469 |
| 2024-05-30 | 454 | 461 | 440 | 448 | 82,700 | 448 |
| 2024-05-29 | 489 | 489 | 455 | 456 | 137,800 | 456 |
| 2024-05-28 | 451 | 491 | 450 | 481 | 226,600 | 481 |
| 2024-05-27 | 433 | 481 | 427 | 455 | 258,600 | 455 |
| 2024-05-24 | 431 | 436 | 415 | 433 | 58,500 | 433 |
| 2024-05-23 | 440 | 441 | 426 | 437 | 40,900 | 437 |
| 2024-05-22 | 423 | 440 | 423 | 440 | 28,500 | 440 |
| 2024-05-21 | 419 | 438 | 419 | 423 | 39,100 | 423 |
| 2024-05-20 | 403 | 427 | 403 | 427 | 28,000 | 427 |
| 2024-05-17 | 400 | 406 | 398 | 406 | 25,300 | 406 |
| 2024-05-16 | 412 | 412 | 400 | 400 | 43,800 | 400 |
| 2024-05-15 | 424 | 424 | 409 | 410 | 49,300 | 410 |
| 2024-05-14 | 410 | 427 | 405 | 424 | 62,500 | 424 |
| 2024-05-13 | 400 | 412 | 400 | 412 | 50,500 | 412 |
| 2024-05-10 | 401 | 404 | 393 | 395 | 26,200 | 395 |
| 2024-05-09 | 395 | 406 | 387 | 403 | 50,200 | 403 |
| 2024-05-08 | 391 | 405 | 390 | 394 | 89,200 | 394 |
| 2024-05-07 | 376 | 387 | 376 | 386 | 35,400 | 386 |
| 2024-05-02 | 367 | 374 | 363 | 371 | 33,700 | 371 |
| 2024-05-01 | 368 | 376 | 364 | 367 | 31,100 | 367 |
| 2024-04-30 | 365 | 373 | 364 | 369 | 39,200 | 369 |
| 2024-04-26 | 362 | 368 | 360 | 364 | 33,700 | 364 |
| 2024-04-25 | 371 | 374 | 360 | 367 | 55,500 | 367 |
| 2024-04-24 | 374 | 382 | 372 | 372 | 41,700 | 372 |
| 2024-04-23 | 387 | 387 | 375 | 378 | 51,500 | 378 |
| 2024-04-22 | 357 | 371 | 352 | 371 | 91,000 | 371 |
| 2024-04-19 | 368 | 370 | 347 | 347 | 169,300 | 347 |
| 2024-04-18 | 349 | 383 | 347 | 376 | 219,700 | 376 |
| 2024-04-17 | 347 | 358 | 338 | 354 | 200,400 | 354 |
| 2024-04-16 | 370 | 371 | 347 | 349 | 230,700 | 349 |
| 2024-04-15 | 392 | 405 | 373 | 377 | 295,700 | 377 |
| 2024-04-12 | 424 | 432 | 424 | 424 | 53,000 | 424 |
| 2024-04-11 | 424 | 426 | 418 | 423 | 27,200 | 423 |
| 2024-04-10 | 430 | 437 | 429 | 431 | 29,600 | 431 |
| 2024-04-09 | 432 | 438 | 426 | 431 | 28,900 | 431 |
| 2024-04-08 | 429 | 432 | 420 | 428 | 48,200 | 428 |
| 2024-04-05 | 421 | 427 | 416 | 426 | 68,700 | 426 |
| 2024-04-04 | 433 | 452 | 422 | 432 | 125,900 | 432 |
| 2024-04-03 | 440 | 442 | 432 | 432 | 50,200 | 432 |
| 2024-04-02 | 455 | 455 | 436 | 443 | 65,500 | 443 |
| 2024-04-01 | 477 | 477 | 456 | 456 | 41,400 | 456 |
| 2024-03-29 | 460 | 475 | 460 | 475 | 46,000 | 475 |
| 2024-03-28 | 450 | 460 | 450 | 458 | 55,500 | 458 |
| 2024-03-27 | 449 | 454 | 443 | 450 | 44,700 | 450 |
| 2024-03-26 | 452 | 452 | 445 | 449 | 29,600 | 449 |
| 2024-03-25 | 449 | 460 | 449 | 453 | 30,000 | 453 |
| 2024-03-22 | 467 | 467 | 450 | 453 | 37,200 | 453 |
| 2024-03-21 | 450 | 462 | 445 | 459 | 113,400 | 459 |
| 2024-03-19 | 446 | 451 | 440 | 442 | 48,300 | 442 |
| 2024-03-18 | 443 | 455 | 442 | 450 | 48,500 | 450 |
| 2024-03-15 | 457 | 457 | 445 | 445 | 67,000 | 445 |
| 2024-03-14 | 468 | 470 | 457 | 457 | 57,300 | 457 |
| 2024-03-13 | 479 | 482 | 468 | 471 | 50,600 | 471 |
| 2024-03-12 | 457 | 485 | 457 | 481 | 67,900 | 481 |
| 2024-03-11 | 474 | 477 | 460 | 462 | 132,300 | 462 |
| 2024-03-08 | 483 | 489 | 478 | 482 | 70,800 | 482 |
| 2024-03-07 | 501 | 501 | 480 | 491 | 111,900 | 491 |
| 2024-03-06 | 493 | 500 | 490 | 496 | 27,100 | 496 |
| 2024-03-05 | 500 | 500 | 490 | 493 | 92,300 | 493 |
| 2024-03-04 | 510 | 511 | 499 | 504 | 75,900 | 504 |
| 2024-03-01 | 517 | 522 | 503 | 511 | 80,900 | 511 |
| 2024-02-29 | 531 | 531 | 511 | 519 | 63,200 | 519 |
| 2024-02-28 | 527 | 541 | 522 | 522 | 48,000 | 522 |
| 2024-02-27 | 526 | 542 | 525 | 531 | 76,300 | 531 |
| 2024-02-26 | 520 | 532 | 512 | 527 | 87,300 | 527 |
| 2024-02-22 | 523 | 527 | 517 | 523 | 50,300 | 523 |
| 2024-02-21 | 530 | 530 | 522 | 522 | 26,100 | 522 |
| 2024-02-20 | 523 | 531 | 521 | 529 | 38,000 | 529 |
| 2024-02-19 | 504 | 529 | 504 | 529 | 93,800 | 529 |
| 2024-02-16 | 500 | 512 | 500 | 505 | 50,100 | 505 |
| 2024-02-15 | 510 | 515 | 499 | 499 | 72,300 | 499 |
| 2024-02-14 | 514 | 516 | 508 | 511 | 40,900 | 511 |
| 2024-02-13 | 517 | 527 | 512 | 515 | 93,100 | 515 |
| 2024-02-09 | 521 | 535 | 517 | 517 | 72,200 | 517 |
| 2024-02-08 | 511 | 529 | 506 | 526 | 91,000 | 526 |
| 2024-02-07 | 508 | 514 | 505 | 512 | 40,800 | 512 |
| 2024-02-06 | 514 | 515 | 503 | 508 | 41,900 | 508 |
| 2024-02-05 | 506 | 517 | 501 | 517 | 69,900 | 517 |
| 2024-02-02 | 515 | 522 | 505 | 507 | 67,900 | 507 |
| 2024-02-01 | 527 | 532 | 510 | 515 | 120,600 | 515 |
| 2024-01-31 | 515 | 530 | 509 | 530 | 225,000 | 530 |
| 2024-01-30 | 488 | 518 | 484 | 511 | 154,800 | 511 |
| 2024-01-29 | 488 | 488 | 478 | 484 | 57,600 | 484 |
| 2024-01-26 | 496 | 499 | 478 | 483 | 180,700 | 483 |
| 2024-01-25 | 514 | 514 | 495 | 500 | 163,100 | 500 |
| 2024-01-24 | 516 | 524 | 507 | 509 | 72,800 | 509 |
| 2024-01-23 | 536 | 537 | 513 | 516 | 169,700 | 516 |
| 2024-01-22 | 537 | 538 | 527 | 535 | 62,900 | 535 |
| 2024-01-19 | 529 | 539 | 515 | 523 | 89,900 | 523 |
| 2024-01-18 | 524 | 532 | 520 | 532 | 63,700 | 532 |
| 2024-01-17 | 531 | 550 | 519 | 521 | 258,100 | 521 |
| 2024-01-16 | 560 | 569 | 533 | 534 | 191,000 | 534 |
| 2024-01-15 | 545 | 585 | 521 | 562 | 430,600 | 562 |
| 2024-01-12 | 598 | 617 | 570 | 573 | 484,500 | 573 |
| 2024-01-11 | 597 | 602 | 582 | 588 | 153,700 | 588 |
| 2024-01-10 | 587 | 596 | 580 | 594 | 151,400 | 594 |
| 2024-01-09 | 567 | 590 | 561 | 590 | 176,900 | 590 |
| 2024-01-05 | 570 | 570 | 545 | 547 | 127,800 | 547 |
| 2024-01-04 | 569 | 574 | 551 | 570 | 86,700 | 570 |
分割・併合履歴 ： なし
