4015 ペイクラウドホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	575	579	566	579	128,800	579
2023-12-28	573	585	555	585	98,200	585
2023-12-27	563	574	552	566	150,100	566
2023-12-26	583	585	563	565	97,800	565
2023-12-25	598	610	570	576	137,300	576
2023-12-22	600	600	573	578	128,100	578
2023-12-21	578	595	564	592	194,300	592
2023-12-20	560	584	550	581	196,300	581
2023-12-19	537	552	533	552	130,000	552
2023-12-18	540	546	529	536	106,500	536
2023-12-15	548	549	538	549	49,900	549
2023-12-14	562	567	537	540	97,500	540
2023-12-13	552	558	546	553	62,900	553
2023-12-12	562	562	545	550	95,000	550
2023-12-11	555	572	550	564	137,400	564
2023-12-08	542	558	534	535	153,200	535
2023-12-07	565	565	546	555	186,100	555
2023-12-06	581	587	558	569	227,200	569
2023-12-05	595	595	573	576	148,900	576
2023-12-04	597	609	588	599	112,900	599
2023-12-01	593	601	582	595	207,900	595
2023-11-30	610	626	586	593	266,100	593
2023-11-29	586	619	585	618	319,000	618
2023-11-28	644	648	598	606	626,800	606
2023-11-27	596	629	587	624	562,800	624
2023-11-24	580	593	563	586	314,700	586
2023-11-22	561	598	558	576	613,000	576
2023-11-21	531	564	531	560	262,300	560
2023-11-20	525	533	513	533	208,500	533
2023-11-17	517	537	515	535	197,200	535
2023-11-16	500	520	498	517	162,100	517
2023-11-15	495	512	495	501	136,300	501
2023-11-14	489	495	477	494	126,600	494
2023-11-13	493	498	481	486	110,700	486
2023-11-10	505	505	491	492	146,600	492
2023-11-09	511	513	496	505	210,400	505
2023-11-08	547	554	507	510	369,500	510
2023-11-07	565	565	541	544	134,200	544
2023-11-06	560	572	550	555	212,300	555
2023-11-02	538	561	538	557	125,200	557
2023-11-01	557	565	531	536	137,000	536
2023-10-31	554	554	533	542	157,300	542
2023-10-30	543	556	537	547	214,300	547
2023-10-27	560	567	550	551	241,000	551
2023-10-26	582	584	561	562	252,600	562
2023-10-25	608	624	585	587	355,700	587
2023-10-24	575	618	560	618	344,200	618
2023-10-23	570	588	567	581	283,900	581
2023-10-20	594	607	572	579	301,700	579
2023-10-19	601	609	576	599	491,700	599
2023-10-18	631	647	598	617	666,900	617
2023-10-17	724	728	608	616	1,562,800	616
2023-10-16	725	785	681	725	1,665,100	725
2023-10-13	750	761	720	725	402,200	725
2023-10-12	738	756	718	745	308,700	745
2023-10-11	788	802	702	740	996,000	740
2023-10-10	735	810	722	806	962,600	806
2023-10-06	920	922	762	762	2,064,600	762
2023-10-05	897	921	881	912	283,400	912
2023-10-04	876	916	861	883	389,700	883
2023-10-03	926	943	902	905	267,300	905
2023-10-02	938	964	923	924	290,000	924
2023-09-29	944	958	918	938	261,600	938
2023-09-28	948	967	923	944	434,300	944
2023-09-27	908	931	898	922	248,400	922
2023-09-26	930	943	916	923	289,600	923
2023-09-25	875	926	860	926	438,100	926
2023-09-22	825	909	824	890	613,400	890
2023-09-21	810	840	801	840	163,200	840
2023-09-20	837	844	805	810	271,400	810
2023-09-19	830	861	818	840	274,400	840
2023-09-15	871	907	836	836	582,000	836
2023-09-14	859	886	850	866	347,500	866
2023-09-13	860	874	836	858	325,200	858
2023-09-12	860	909	846	867	767,100	867
2023-09-11	830	869	813	856	432,700	856
2023-09-08	807	845	795	828	489,500	828
2023-09-07	795	803	777	801	190,800	801
2023-09-06	817	825	792	797	273,600	797
2023-09-05	796	820	780	816	398,400	816
2023-09-04	854	859	777	800	1,128,600	800
2023-09-01	814	880	812	869	591,200	869
2023-08-31	828	837	791	811	342,500	811
2023-08-30	839	862	816	826	505,600	826
2023-08-29	801	848	798	837	680,600	837
2023-08-28	814	818	758	801	1,026,700	801
2023-08-25	780	840	767	784	1,249,700	784
2023-08-24	788	788	756	765	930,300	765
2023-08-23	729	795	717	795	1,757,100	795
2023-08-22	703	735	691	695	343,900	695
2023-08-21	670	717	663	705	465,200	705
2023-08-18	647	679	642	674	329,800	674
2023-08-17	615	649	611	647	228,300	647
2023-08-16	640	658	621	622	251,700	622
2023-08-15	635	650	608	650	289,000	650
2023-08-14	625	643	619	635	140,900	635
2023-08-10	634	645	600	630	426,400	630
2023-08-09	669	687	642	644	336,100	644
2023-08-08	663	683	655	676	254,800	676
2023-08-07	680	689	652	663	380,100	663
2023-08-04	705	711	665	683	530,500	683
2023-08-03	681	715	672	715	618,100	715
2023-08-02	648	715	647	691	1,109,300	691
2023-08-01	620	657	610	651	741,100	651
2023-07-31	630	637	609	610	343,200	610
2023-07-28	637	660	600	609	953,200	609
2023-07-27	679	680	620	631	1,776,200	631
2023-07-26	610	705	608	689	1,978,800	689
2023-07-25	581	616	574	610	305,300	610
2023-07-24	617	630	580	585	496,800	585
2023-07-21	619	619	570	580	496,100	580
2023-07-20	623	634	597	616	988,200	616
2023-07-19	579	637	557	630	3,072,000	630
2023-07-18	521	569	516	569	1,038,100	569
2023-07-14	526	528	488	489	295,500	489
2023-07-13	500	518	491	514	214,200	514
2023-07-12	503	504	491	499	86,000	499
2023-07-11	503	508	492	501	128,600	501
2023-07-10	492	502	485	492	112,200	492
2023-07-07	488	501	481	494	68,100	494
2023-07-06	515	515	489	497	134,500	497
2023-07-05	515	522	511	515	49,000	515
2023-07-04	506	524	498	522	159,000	522
2023-07-03	522	528	501	501	137,500	501
2023-06-30	513	519	505	519	116,800	519
2023-06-29	498	520	495	515	239,000	515
2023-06-28	491	503	490	495	90,200	495
2023-06-27	504	508	485	490	218,400	490
2023-06-26	527	538	496	517	504,200	517
2023-06-23	517	521	489	510	332,900	510
2023-06-22	590	593	502	504	2,078,700	504
2023-06-21	534	534	534	534	45,000	534
2023-06-20	464	464	451	454	63,700	454
2023-06-19	470	473	458	461	79,000	461
2023-06-16	453	466	446	464	69,900	464
2023-06-15	452	455	440	450	69,800	450
2023-06-14	461	461	446	451	77,200	451
2023-06-13	475	480	462	465	109,300	465
2023-06-12	481	483	465	474	139,000	474
2023-06-09	449	479	448	469	276,200	469
2023-06-08	432	460	432	442	143,200	442
2023-06-07	440	448	420	432	142,200	432
2023-06-06	456	456	436	437	153,100	437
2023-06-05	454	467	436	448	326,200	448
2023-06-02	453	462	427	430	252,200	430
2023-06-01	429	468	425	461	483,700	461
2023-05-31	430	443	418	422	270,500	422
2023-05-30	416	448	412	418	253,600	418
2023-05-29	432	433	413	423	336,100	423
2023-05-26	476	515	426	441	1,544,900	441
2023-05-25	491	500	462	463	356,900	463
2023-05-24	519	555	477	507	867,400	507
2023-05-23	570	570	485	527	2,905,000	527
2023-05-22	550	570	537	570	629,100	570
2023-05-19	450	490	442	490	222,700	490
2023-05-18	386	450	382	410	1,465,200	410
2023-05-17	362	370	361	370	8,900	370
2023-05-16	369	374	364	370	11,000	370
2023-05-15	388	388	370	377	12,500	377
2023-05-12	386	387	377	385	6,500	385
2023-05-11	388	390	383	386	4,300	386
2023-05-10	391	392	387	392	6,300	392
2023-05-09	383	392	383	391	6,400	391
2023-05-08	383	387	379	383	4,500	383
2023-05-02	377	381	375	377	10,000	377
2023-05-01	389	389	378	381	9,300	381
2023-04-28	392	392	381	381	6,900	381
2023-04-27	375	386	375	386	9,800	386
2023-04-26	378	378	375	377	4,300	377
2023-04-25	377	383	377	378	4,600	378
2023-04-24	387	387	382	383	4,600	383
2023-04-21	382	388	380	380	12,800	380
2023-04-20	390	397	389	390	9,100	390
2023-04-19	398	398	387	389	12,000	389
2023-04-18	393	395	379	395	44,000	395
2023-04-17	403	433	391	401	161,200	401
2023-04-14	388	393	383	393	30,100	393
2023-04-13	375	382	370	380	16,900	380
2023-04-12	373	374	368	372	3,700	372
2023-04-11	364	375	362	373	7,000	373
2023-04-10	366	366	360	364	5,900	364
2023-04-07	362	365	356	358	11,300	358
2023-04-06	360	360	351	357	15,000	357
2023-04-05	360	363	351	360	4,500	360
2023-04-04	365	365	356	361	13,100	361
2023-04-03	368	373	367	373	5,200	373
2023-03-31	372	372	364	367	3,900	367
2023-03-30	362	368	360	365	7,500	365
2023-03-29	369	369	359	367	29,500	367
2023-03-28	363	365	361	365	14,800	365
2023-03-27	383	383	360	366	41,500	366
2023-03-24	383	385	375	379	8,400	379
2023-03-23	380	385	372	383	20,600	383
2023-03-22	371	372	362	372	6,600	372
2023-03-20	369	369	360	365	7,600	365
2023-03-17	360	370	360	370	5,000	370
2023-03-16	361	361	350	360	11,900	360
2023-03-15	360	363	360	363	3,400	363
2023-03-14	367	368	359	363	13,100	363
2023-03-13	373	374	364	373	14,500	373
2023-03-10	378	396	373	373	45,600	373
2023-03-09	385	385	369	373	30,900	373
2023-03-08	381	387	378	379	28,000	379
2023-03-07	376	385	370	384	40,300	384
2023-03-06	352	374	347	372	59,500	372
2023-03-03	345	348	339	347	7,200	347
2023-03-02	346	346	342	345	3,500	345
2023-03-01	342	344	337	343	3,700	343
2023-02-28	345	345	336	340	14,100	340
2023-02-27	342	347	338	340	12,500	340
2023-02-24	346	347	344	346	5,800	346
2023-02-22	353	354	345	347	14,300	347
2023-02-21	356	359	353	355	7,200	355
2023-02-20	361	375	355	355	33,000	355
2023-02-17	354	357	353	355	5,300	355
2023-02-16	356	359	350	359	7,100	359
2023-02-15	346	354	346	354	9,300	354
2023-02-14	364	364	340	350	35,800	350
2023-02-13	373	373	341	364	24,800	364
2023-02-10	390	390	368	368	29,400	368
2023-02-09	387	389	379	389	10,800	389
2023-02-08	398	405	387	387	35,600	387
2023-02-07	367	393	367	393	49,300	393
2023-02-06	367	372	366	370	9,800	370
2023-02-03	373	373	367	367	16,000	367
2023-02-02	370	376	365	367	26,800	367
2023-02-01	377	379	365	369	22,500	369
2023-01-31	371	376	347	376	69,300	376
2023-01-30	384	384	359	366	39,200	366
2023-01-27	375	386	354	376	70,500	376
2023-01-26	373	388	370	375	34,800	375
2023-01-25	361	365	361	362	10,300	362
2023-01-24	373	373	353	368	32,800	368
2023-01-23	367	384	360	373	60,300	373
2023-01-20	340	378	339	369	70,700	369
2023-01-19	338	347	334	345	17,200	345
2023-01-18	328	344	323	341	25,700	341
2023-01-17	330	333	326	327	23,000	327
2023-01-16	309	336	303	333	119,500	333
2023-01-13	307	312	301	303	39,900	303
2023-01-12	301	326	301	323	35,100	323
2023-01-11	292	307	292	301	22,800	301
2023-01-10	291	297	291	294	9,100	294
2023-01-06	297	297	290	295	7,400	295
2023-01-05	287	297	284	297	16,300	297
2023-01-04	294	295	283	286	57,600	286

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31