4015 ペイクラウドホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,300	2,330	2,250	2,306	82,200	2,306
2020-12-29	2,269	2,360	2,251	2,336	157,500	2,336
2020-12-28	2,269	2,340	2,224	2,242	229,900	2,242
2020-12-25	2,100	2,188	2,088	2,174	153,100	2,174
2020-12-24	2,107	2,125	2,061	2,102	88,000	2,102
2020-12-23	2,125	2,135	2,030	2,114	126,800	2,114
2020-12-22	2,251	2,272	2,003	2,051	334,100	2,051
2020-12-21	2,380	2,392	2,260	2,285	161,900	2,285
2020-12-18	2,275	2,425	2,252	2,400	203,400	2,400
2020-12-17	2,260	2,333	2,234	2,279	97,400	2,279
2020-12-16	2,336	2,392	2,222	2,255	141,300	2,255
2020-12-15	2,470	2,501	2,248	2,330	419,800	2,330
2020-12-14	2,295	2,575	2,241	2,513	846,100	2,513
2020-12-11	2,200	2,280	2,150	2,216	337,600	2,216
2020-12-10	2,376	2,407	2,165	2,165	393,400	2,165
2020-12-09	2,590	2,594	2,406	2,408	231,900	2,408
2020-12-08	2,481	2,583	2,364	2,576	281,100	2,576
2020-12-07	2,611	2,661	2,510	2,511	259,400	2,511
2020-12-04	2,810	2,838	2,566	2,602	592,700	2,602
2020-12-03	2,980	3,015	2,833	2,839	593,200	2,839
2020-12-02	2,844	2,935	2,826	2,911	552,300	2,911
2020-12-01	2,825	3,035	2,785	2,805	1,689,100	2,805
2020-11-30	3,000	3,030	2,766	2,795	1,183,900	2,795
2020-11-27	3,245	3,250	2,985	3,000	934,000	3,000
2020-11-26	3,150	3,310	3,005	3,275	1,675,500	3,275
2020-11-25	3,440	3,500	3,180	3,220	1,427,700	3,220
2020-11-24	3,535	3,905	3,440	3,490	5,117,900	3,490
2020-11-20	3,080	3,480	2,875	3,480	2,632,000	3,480
2020-11-19	-	-	-	-	-	-

分割・併合履歴：なし