1. HOME >
  2. 株価時系列 >
  3. 4015 >
  4. 2021年

4015 ペイクラウドホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3070471770071511,300715
2021-12-2967772067571348,700713
2021-12-2868068666267581,300675
2021-12-2770871467768067,300680
2021-12-2472173271072036,000720
2021-12-2372073671473044,300730
2021-12-22667735667723107,600723
2021-12-2168668665967181,200671
2021-12-2069670166566666,100666
2021-12-1771171168870689,900706
2021-12-16737775717726154,700726
2021-12-1570672470271434,900714
2021-12-1470972569270975,200709
2021-12-13740830710717381,500717
2021-12-1074574571772542,500725
2021-12-0975876574474835,200748
2021-12-0877078275776344,700763
2021-12-0775076474876026,200760
2021-12-0675676173073931,400739
2021-12-0372876872876835,300768
2021-12-0274675872073258,900732
2021-12-0175677173576361,000763
2021-11-3077780075275739,500757
2021-11-2979181877377554,200775
2021-11-2682683580081355,700813
2021-11-2584387682183144,500831
2021-11-2485585582683544,700835
2021-11-2285286784086447,900864
2021-11-1987887885386435,100864
2021-11-1889089586687844,400878
2021-11-1792292489189647,000896
2021-11-1693593991892224,200922
2021-11-1593995593193525,200935
2021-11-1290293790293528,200935
2021-11-1192592590190632,000906
2021-11-1092794092793222,300932
2021-11-0997197292092767,400927
2021-11-081,0201,02096297038,900970
2021-11-059911,0319901,01454,8001,014
2021-11-0498699497498720,700987
2021-11-0298899096698621,600986
2021-11-0199699697298822,900988
2021-10-291,0041,00597998132,500981
2021-10-289601,0139591,01041,7001,010
2021-10-2798799395095746,200957
2021-10-2696599896598747,700987
2021-10-2598399294797568,800975
2021-10-221,0011,035975990190,900990
2021-10-211,1871,2111,0041,0061,064,0001,006
2021-10-209521,0699411,069303,5001,069
2021-10-1992393090191998,300919
2021-10-1895395692192885,700928
2021-10-15951968940953309,800953
2021-10-141,1251,1531,1181,125111,9001,125
2021-10-131,0951,1341,0821,11455,9001,114
2021-10-121,1071,1531,0811,09836,0001,098
2021-10-111,0601,1091,0551,10727,8001,107
2021-10-081,0301,0791,0241,06668,5001,066
2021-10-071,0551,0651,0401,04248,5001,042
2021-10-061,0781,1031,0581,06538,1001,065
2021-10-051,0891,0901,0511,07647,2001,076
2021-10-041,1451,1451,0901,09938,3001,099
2021-10-011,1241,1521,1021,15242,8001,152
2021-09-301,1761,1761,1251,14044,4001,140
2021-09-291,1641,1781,1551,17823,6001,178
2021-09-281,2121,2141,1801,19017,8001,190
2021-09-271,2031,2271,1951,21222,0001,212
2021-09-241,2101,2171,1921,21025,2001,210
2021-09-221,2241,2391,1781,18047,7001,180
2021-09-211,2001,2481,1881,24255,7001,242
2021-09-171,2251,2621,2101,26241,0001,262
2021-09-161,2961,2961,2281,24039,2001,240
2021-09-151,3051,3071,2801,28131,3001,281
2021-09-141,3301,3341,3111,31627,2001,316
2021-09-131,3451,3551,3151,32650,9001,326
2021-09-101,2931,3641,2801,360137,8001,360
2021-09-091,2711,3081,2711,28122,3001,281
2021-09-081,2651,3291,2621,28961,7001,289
2021-09-071,2691,2831,2561,27830,8001,278
2021-09-061,2741,2771,2491,26038,0001,260
2021-09-031,2471,2921,2471,27154,6001,271
2021-09-021,2651,2651,2381,25322,5001,253
2021-09-011,2511,2821,2381,27238,4001,272
2021-08-311,2571,2591,2401,25023,9001,250
2021-08-301,2391,2581,2301,25740,1001,257
2021-08-271,1971,2251,1811,21927,7001,219
2021-08-261,2491,2491,1971,20869,2001,208
2021-08-251,1571,2011,1571,19143,1001,191
2021-08-241,1371,1641,1371,15732,6001,157
2021-08-231,1111,1541,0891,14157,7001,141
2021-08-201,0851,1291,0751,08136,9001,081
2021-08-191,0641,1271,0641,08534,2001,085
2021-08-181,0201,0981,0141,09460,8001,094
2021-08-171,0631,0671,0331,03336,2001,033
2021-08-161,1151,1151,0621,06739,3001,067
2021-08-131,1431,1431,1051,12730,1001,127
2021-08-121,1501,1601,1331,14320,0001,143
2021-08-111,1241,1661,1241,14842,7001,148
2021-08-101,0851,1241,0831,12439,6001,124
2021-08-061,0861,1131,0861,11030,1001,110
2021-08-051,0991,1171,0831,09136,6001,091
2021-08-041,1311,1311,0921,09962,8001,099
2021-08-031,1641,1661,1291,13728,5001,137
2021-08-021,1611,1651,1481,16533,3001,165
2021-07-301,2001,2041,1651,16528,6001,165
2021-07-291,1661,2181,1661,20731,5001,207
2021-07-281,2201,2231,1851,18654,7001,186
2021-07-271,2531,2551,2161,22332,7001,223
2021-07-261,2621,2691,2451,24526,1001,245
2021-07-211,2551,2671,2361,24855,1001,248
2021-07-201,2511,2771,2511,25578,7001,255
2021-07-191,2981,2981,2601,278158,5001,278
2021-07-161,3501,3561,3191,322144,3001,322
2021-07-151,4061,4371,3801,383289,1001,383
2021-07-141,4281,4821,4231,479141,6001,479
2021-07-131,4041,4361,4041,40843,4001,408
2021-07-121,4041,4231,3951,40833,9001,408
2021-07-091,3911,4041,3701,40376,8001,403
2021-07-081,4601,4631,4081,41476,9001,414
2021-07-071,4621,4791,4611,47920,8001,479
2021-07-061,4641,4771,4591,47218,1001,472
2021-07-051,4501,4661,4501,46220,8001,462
2021-07-021,4791,4791,4461,45336,7001,453
2021-07-011,4831,4841,4571,46342,3001,463
2021-06-301,5211,5251,4821,48346,0001,483
2021-06-291,4981,5101,4851,50749,8001,507
2021-06-281,5381,5421,4971,50865,4001,508
2021-06-251,5151,5351,5071,51360,4001,513
2021-06-241,4701,5131,4661,50997,3001,509
2021-06-231,4601,4711,4511,46632,7001,466
2021-06-221,4481,4601,4341,45332,6001,453
2021-06-211,4401,4401,4061,41997,2001,419
2021-06-181,4801,4961,4671,46963,7001,469
2021-06-171,4741,4741,4601,47233,5001,472
2021-06-161,4701,4831,4621,47431,7001,474
2021-06-151,4821,4861,4671,47137,2001,471
2021-06-141,4811,5011,4581,48181,3001,481
2021-06-111,5081,5181,4841,48534,8001,485
2021-06-101,4871,5551,4731,50546,3001,505
2021-06-091,4721,4911,4651,48836,4001,488
2021-06-081,4741,4871,4601,46533,1001,465
2021-06-071,4701,4941,4621,47433,2001,474
2021-06-041,4801,4911,4571,46267,3001,462
2021-06-031,5001,5091,4741,49551,7001,495
2021-06-021,4961,5211,4931,49733,7001,497
2021-06-011,5331,5331,4881,49850,9001,498
2021-05-311,5511,5511,5321,53219,8001,532
2021-05-281,5211,5371,5121,53541,7001,535
2021-05-271,5211,5441,5141,52233,0001,522
2021-05-261,5461,5501,5251,52841,6001,528
2021-05-251,5551,5641,5501,55329,8001,553
2021-05-241,5701,5851,5531,55460,4001,554
2021-05-211,5811,6061,5671,58551,8001,585
2021-05-201,5501,6061,5431,57760,1001,577
2021-05-191,5011,5631,4901,55353,9001,553
2021-05-181,4851,5281,4751,524104,8001,524
2021-05-171,5541,5541,4721,49685,8001,496
2021-05-141,5121,5541,5031,55453,8001,554
2021-05-131,5101,5201,4641,486108,5001,486
2021-05-121,5411,6331,5211,550136,9001,550
2021-05-111,5501,5661,5331,53756,7001,537
2021-05-101,6291,6291,5561,56487,6001,564
2021-05-071,6091,6311,5951,60340,9001,603
2021-05-061,6091,6251,5901,60143,9001,601
2021-04-301,5791,5921,5681,56946,5001,569
2021-04-281,6501,6551,5861,58688,3001,586
2021-04-271,6381,6751,6301,66737,8001,667
2021-04-261,6031,6491,5751,63882,8001,638
2021-04-231,6101,6531,5881,602106,3001,602
2021-04-221,6881,6971,6231,632136,1001,632
2021-04-211,7561,7701,6701,672186,9001,672
2021-04-201,7921,8011,7681,79898,4001,798
2021-04-191,7991,8461,7731,807172,8001,807
2021-04-161,8411,8411,7551,770159,0001,770
2021-04-151,8451,8501,7861,826207,2001,826
2021-04-141,9201,9841,8401,847783,1001,847
2021-04-131,7801,8101,7311,74359,4001,743
2021-04-121,7651,7791,7201,76844,5001,768
2021-04-091,7601,8041,7601,78239,2001,782
2021-04-081,7961,8051,7521,78628,6001,786
2021-04-071,8021,8251,7871,80924,6001,809
2021-04-061,8401,8431,7801,81153,6001,811
2021-04-051,8551,8811,8311,83162,5001,831
2021-04-021,8371,8621,8121,84771,0001,847
2021-04-011,7801,8291,7651,81962,6001,819
2021-03-311,7131,7891,7101,77957,3001,779
2021-03-301,7011,7431,7011,71319,7001,713
2021-03-291,7391,7601,6911,70035,3001,700
2021-03-261,7251,7351,6861,72422,1001,724
2021-03-251,6521,7131,6371,70139,9001,701
2021-03-241,7221,7221,6461,68356,4001,683
2021-03-231,7981,7981,7291,73940,2001,739
2021-03-221,7501,8001,7171,79854,7001,798
2021-03-191,7861,7911,7411,75057,7001,750
2021-03-181,7951,8191,7301,758120,8001,758
2021-03-171,6751,7851,6681,777212,4001,777
2021-03-161,6811,6811,6171,65842,2001,658
2021-03-151,6951,7101,6571,66252,0001,662
2021-03-121,6591,7301,6531,69080,6001,690
2021-03-111,6051,6651,5841,65753,3001,657
2021-03-101,5121,6231,5121,60670,8001,606
2021-03-091,5101,5391,4611,53542,6001,535
2021-03-081,5291,5391,4731,50039,0001,500
2021-03-051,5301,5501,4621,53089,0001,530
2021-03-041,5981,5981,5281,55353,2001,553
2021-03-031,6221,6221,5871,59337,7001,593
2021-03-021,6451,6601,5951,60843,2001,608
2021-03-011,6201,6381,5931,63035,8001,630
2021-02-261,6321,6401,5801,61757,4001,617
2021-02-251,6391,6751,6261,64966,7001,649
2021-02-241,6071,7001,6011,601157,3001,601
2021-02-221,6351,6581,6051,61158,9001,611
2021-02-191,6201,6331,5611,604117,1001,604
2021-02-181,6511,6541,6101,61174,1001,611
2021-02-171,6671,7301,6501,65440,7001,654
2021-02-161,6321,7301,6261,667114,3001,667
2021-02-151,6751,6811,6311,65678,9001,656
2021-02-121,6971,7051,6701,68575,7001,685
2021-02-101,7121,7241,6911,69742,5001,697
2021-02-091,7501,7581,7051,71254,6001,712
2021-02-081,7791,7991,7501,75835,9001,758
2021-02-051,7831,7851,7621,76535,1001,765
2021-02-041,7621,8091,7581,76550,7001,765
2021-02-031,7571,7721,7441,76730,8001,767
2021-02-021,7261,7631,7261,73530,9001,735
2021-02-011,7111,7491,6721,73087,5001,730
2021-01-291,8411,8461,7331,751179,9001,751
2021-01-281,8561,8621,8311,843103,4001,843
2021-01-271,9051,9101,8711,88086,4001,880
2021-01-261,9511,9611,9001,90085,8001,900
2021-01-251,9201,9621,9121,920125,7001,920
2021-01-221,8851,9381,8851,909106,2001,909
2021-01-211,9181,9191,8681,881135,8001,881
2021-01-201,8891,9291,8711,913227,4001,913
2021-01-191,8581,8991,8401,849230,2001,849
2021-01-181,8901,9271,8501,858376,5001,858
2021-01-151,9242,0431,9041,9431,353,3001,943
2021-01-142,2642,2642,2642,26421,3002,264
2021-01-132,7002,7882,6202,764485,1002,764
2021-01-122,5502,7172,5002,689375,6002,689
2021-01-082,4192,5552,3902,523303,9002,523
2021-01-072,4152,4612,3502,380101,3002,380
2021-01-062,2772,4182,2722,405162,0002,405
2021-01-052,2892,2892,2252,27263,8002,272
2021-01-042,3502,3522,1722,313127,2002,313

分割・併合履歴 ： なし