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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
