4015 ペイクラウドホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	294	305	290	291	31,400	291
2022-12-29	276	296	273	294	45,900	294
2022-12-28	285	285	275	279	62,200	279
2022-12-27	291	294	282	284	55,100	284
2022-12-26	300	300	290	290	47,100	290
2022-12-23	300	300	296	296	26,100	296
2022-12-22	301	307	300	304	57,200	304
2022-12-21	316	316	303	308	76,500	308
2022-12-20	343	343	310	317	101,800	317
2022-12-19	351	354	340	341	51,200	341
2022-12-16	361	364	351	355	39,900	355
2022-12-15	362	365	361	364	21,700	364
2022-12-14	369	370	363	365	15,600	365
2022-12-13	367	370	365	367	11,500	367
2022-12-12	363	367	362	367	14,800	367
2022-12-09	363	364	356	362	45,900	362
2022-12-08	362	363	358	359	16,400	359
2022-12-07	362	364	360	362	23,200	362
2022-12-06	374	374	362	362	69,400	362
2022-12-05	393	397	370	377	83,900	377
2022-12-02	396	399	394	396	7,200	396
2022-12-01	403	403	395	399	12,600	399
2022-11-30	397	403	396	403	9,000	403
2022-11-29	396	403	395	400	17,400	400
2022-11-28	395	401	393	399	17,200	399
2022-11-25	395	400	392	393	28,100	393
2022-11-24	396	407	396	398	24,000	398
2022-11-22	405	405	400	403	9,900	403
2022-11-21	402	409	394	408	33,100	408
2022-11-18	404	404	394	398	12,600	398
2022-11-17	399	405	398	404	11,400	404
2022-11-16	406	406	398	402	11,700	402
2022-11-15	400	407	400	406	10,800	406
2022-11-14	396	404	395	401	12,100	401
2022-11-11	403	408	399	401	36,200	401
2022-11-10	389	408	387	401	24,500	401
2022-11-09	398	398	389	391	5,000	391
2022-11-08	398	399	392	398	7,800	398
2022-11-07	398	398	390	398	6,400	398
2022-11-04	387	399	386	398	26,800	398
2022-11-02	393	403	390	400	8,500	400
2022-11-01	402	402	392	397	4,100	397
2022-10-31	410	410	393	396	11,800	396
2022-10-28	396	399	395	397	5,400	397
2022-10-27	408	413	396	396	20,500	396
2022-10-26	401	418	401	410	29,500	410
2022-10-25	389	406	388	400	33,700	400
2022-10-24	395	395	388	393	9,600	393
2022-10-21	383	394	378	394	18,600	394
2022-10-20	388	388	378	385	8,900	385
2022-10-19	388	392	382	383	12,500	383
2022-10-18	383	388	380	386	14,800	386
2022-10-17	363	381	358	378	44,000	378
2022-10-14	374	378	365	371	30,600	371
2022-10-13	374	378	365	367	49,600	367
2022-10-12	379	392	379	379	8,700	379
2022-10-11	385	385	378	379	30,600	379
2022-10-07	395	397	382	388	36,100	388
2022-10-06	400	404	395	399	39,500	399
2022-10-05	418	418	392	401	96,300	401
2022-10-04	386	459	386	409	539,400	409
2022-10-03	377	386	370	386	16,100	386
2022-09-30	377	388	371	378	15,400	378
2022-09-29	386	389	381	384	14,200	384
2022-09-28	385	390	376	385	35,100	385
2022-09-27	385	398	385	388	20,900	388
2022-09-26	391	399	391	393	7,200	393
2022-09-22	391	407	386	399	51,700	399
2022-09-21	412	412	395	396	43,100	396
2022-09-20	425	425	407	416	21,500	416
2022-09-16	430	436	420	423	24,800	423
2022-09-15	451	453	426	431	33,000	431
2022-09-14	440	451	440	451	37,300	451
2022-09-13	461	465	452	454	19,600	454
2022-09-12	459	497	456	465	87,200	465
2022-09-09	463	463	448	453	15,900	453
2022-09-08	480	480	447	448	42,200	448
2022-09-07	480	482	472	472	12,300	472
2022-09-06	478	485	477	485	14,500	485
2022-09-05	477	486	477	478	9,500	478
2022-09-02	485	485	474	479	9,700	479
2022-09-01	479	484	478	484	9,300	484
2022-08-31	481	488	480	483	10,100	483
2022-08-30	487	487	480	485	7,000	485
2022-08-29	476	485	476	481	6,000	481
2022-08-26	489	489	481	488	4,800	488
2022-08-25	480	489	480	484	15,500	484
2022-08-24	481	493	480	486	7,200	486
2022-08-23	479	484	477	480	8,700	480
2022-08-22	486	486	477	479	11,300	479
2022-08-19	500	505	486	486	20,800	486
2022-08-18	502	506	500	500	10,800	500
2022-08-17	492	520	492	517	44,500	517
2022-08-16	476	498	476	491	20,800	491
2022-08-15	482	486	473	476	10,400	476
2022-08-12	475	484	471	475	12,400	475
2022-08-10	479	485	476	476	10,200	476
2022-08-09	484	489	479	479	18,000	479
2022-08-08	495	497	485	485	17,200	485
2022-08-05	506	506	495	495	16,400	495
2022-08-04	507	509	499	499	17,000	499
2022-08-03	512	512	501	510	9,100	510
2022-08-02	506	515	506	512	12,000	512
2022-08-01	511	514	506	509	10,000	509
2022-07-29	521	522	510	513	11,300	513
2022-07-28	531	533	512	515	17,200	515
2022-07-27	519	540	505	532	41,600	532
2022-07-26	508	529	508	524	15,600	524
2022-07-25	510	520	503	516	15,300	516
2022-07-22	510	517	502	515	13,100	515
2022-07-21	486	510	485	507	29,500	507
2022-07-20	479	493	476	489	20,400	489
2022-07-19	488	488	472	472	60,500	472
2022-07-15	498	509	498	502	15,100	502
2022-07-14	494	503	491	502	12,500	502
2022-07-13	490	496	489	494	5,100	494
2022-07-12	499	503	490	490	14,100	490
2022-07-11	509	509	499	499	7,800	499
2022-07-08	507	511	499	500	16,800	500
2022-07-07	514	515	502	509	12,200	509
2022-07-06	504	515	503	514	19,800	514
2022-07-05	488	503	488	503	23,400	503
2022-07-04	502	502	486	490	10,900	490
2022-07-01	502	505	487	502	25,000	502
2022-06-30	515	522	504	504	19,600	504
2022-06-29	522	526	511	515	20,800	515
2022-06-28	517	540	517	525	53,100	525
2022-06-27	527	541	517	526	26,200	526
2022-06-24	500	552	499	525	100,100	525
2022-06-23	490	504	490	494	15,100	494
2022-06-22	515	516	488	500	38,400	500
2022-06-21	490	513	490	513	42,600	513
2022-06-20	533	549	482	490	75,500	490
2022-06-17	551	579	508	529	114,800	529
2022-06-16	559	618	545	567	244,300	567
2022-06-15	560	642	522	549	651,500	549
2022-06-14	510	572	499	558	217,100	558
2022-06-13	500	531	480	520	98,400	520
2022-06-10	550	558	506	528	371,200	528
2022-06-09	455	532	453	532	299,400	532
2022-06-08	442	452	438	452	12,200	452
2022-06-07	444	445	434	438	20,800	438
2022-06-06	444	444	435	443	19,200	443
2022-06-03	445	445	436	440	5,500	440
2022-06-02	440	443	432	437	22,800	437
2022-06-01	431	457	430	443	37,900	443
2022-05-31	437	437	426	431	20,800	431
2022-05-30	441	445	431	445	15,800	445
2022-05-27	449	449	437	441	14,500	441
2022-05-26	442	452	433	444	9,200	444
2022-05-25	462	463	445	445	18,200	445
2022-05-24	448	466	439	462	28,400	462
2022-05-23	439	446	436	443	5,800	443
2022-05-20	421	436	421	435	8,000	435
2022-05-19	421	432	420	421	13,100	421
2022-05-18	419	438	419	431	15,600	431
2022-05-17	415	430	415	423	8,300	423
2022-05-16	416	434	413	421	24,700	421
2022-05-13	419	435	419	432	14,200	432
2022-05-12	439	439	421	423	24,800	423
2022-05-11	430	440	420	435	13,300	435
2022-05-10	433	436	418	436	15,500	436
2022-05-09	425	436	423	433	18,700	433
2022-05-06	435	440	428	429	10,200	429
2022-05-02	430	436	425	436	18,400	436
2022-04-28	434	440	433	436	14,900	436
2022-04-27	445	452	432	442	24,700	442
2022-04-26	463	466	450	462	15,800	462
2022-04-25	474	474	461	463	14,400	463
2022-04-22	480	486	463	486	22,200	486
2022-04-21	485	495	480	480	13,600	480
2022-04-20	499	499	488	493	16,900	493
2022-04-19	477	518	477	499	53,800	499
2022-04-18	483	488	475	477	14,900	477
2022-04-15	513	514	486	490	77,400	490
2022-04-14	557	557	540	540	15,900	540
2022-04-13	537	545	531	542	18,200	542
2022-04-12	539	539	524	530	8,300	530
2022-04-11	552	552	530	538	18,600	538
2022-04-08	560	560	540	546	21,600	546
2022-04-07	576	576	551	555	27,600	555
2022-04-06	574	580	563	580	26,700	580
2022-04-05	582	593	570	583	27,400	583
2022-04-04	573	574	561	574	18,100	574
2022-04-01	565	571	547	570	31,500	570
2022-03-31	561	586	554	576	52,100	576
2022-03-30	554	567	543	566	56,100	566
2022-03-29	589	589	535	549	86,600	549
2022-03-28	622	629	557	560	178,700	560
2022-03-25	705	709	605	656	967,400	656
2022-03-24	576	619	562	619	387,000	619
2022-03-23	463	519	451	519	120,800	519
2022-03-22	449	457	439	439	23,700	439
2022-03-18	450	466	450	465	17,900	465
2022-03-17	450	476	450	466	36,000	466
2022-03-16	433	445	421	445	20,100	445
2022-03-15	400	419	400	415	5,700	415
2022-03-14	406	419	402	419	11,600	419
2022-03-11	399	401	385	401	12,600	401
2022-03-10	385	403	385	392	22,800	392
2022-03-09	392	398	381	381	18,800	381
2022-03-08	411	413	391	393	23,300	393
2022-03-07	429	429	395	403	27,200	403
2022-03-04	434	434	409	413	25,500	413
2022-03-03	460	465	433	438	26,300	438
2022-03-02	442	464	432	456	48,300	456
2022-03-01	419	444	419	432	30,600	432
2022-02-28	410	422	403	413	36,100	413
2022-02-25	408	417	394	394	47,300	394
2022-02-24	413	413	381	392	42,000	392
2022-02-22	427	437	412	415	30,100	415
2022-02-21	425	437	423	435	18,100	435
2022-02-18	434	443	423	432	26,700	432
2022-02-17	456	456	435	436	20,900	436
2022-02-16	466	466	451	460	18,900	460
2022-02-15	460	473	453	460	16,900	460
2022-02-14	479	479	458	464	22,100	464
2022-02-10	473	495	471	479	42,400	479
2022-02-09	461	476	461	471	12,100	471
2022-02-08	477	477	453	461	28,000	461
2022-02-07	467	467	454	457	11,300	457
2022-02-04	437	464	437	461	29,000	461
2022-02-03	453	461	441	442	19,000	442
2022-02-02	445	466	442	453	18,400	453
2022-02-01	439	464	439	445	22,100	445
2022-01-31	434	455	434	435	30,000	435
2022-01-28	435	447	425	434	31,000	434
2022-01-27	471	472	435	449	46,400	449
2022-01-26	450	470	450	463	16,400	463
2022-01-25	484	484	451	453	47,200	453
2022-01-24	470	484	464	484	24,700	484
2022-01-21	504	504	475	480	39,600	480
2022-01-20	495	504	470	500	49,600	500
2022-01-19	498	508	468	471	63,700	471
2022-01-18	478	522	462	518	185,200	518
2022-01-17	482	493	478	478	291,600	478
2022-01-14	605	605	570	578	73,400	578
2022-01-13	638	639	614	614	37,400	614
2022-01-12	633	651	632	643	33,600	643
2022-01-11	633	638	620	630	34,900	630
2022-01-07	663	665	629	643	54,800	643
2022-01-06	675	675	652	653	32,300	653
2022-01-05	702	702	675	685	26,600	685
2022-01-04	713	717	700	707	11,600	707

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30