4489 (株)ペイロール 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 |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1,375 | 1,376 | 1,375 | 1,375 | 3,100 | 1,375 |
| 2024-06-06 | 1,375 | 1,375 | 1,375 | 1,375 | 4,000 | 1,375 |
| 2024-06-05 | 1,375 | 1,375 | 1,375 | 1,375 | 1,100 | 1,375 |
| 2024-06-04 | 1,375 | 1,375 | 1,375 | 1,375 | 600 | 1,375 |
| 2024-06-03 | 1,375 | 1,375 | 1,375 | 1,375 | 2,500 | 1,375 |
| 2024-05-31 | 1,375 | 1,377 | 1,375 | 1,377 | 800 | 1,377 |
| 2024-05-30 | 1,375 | 1,376 | 1,375 | 1,375 | 4,800 | 1,375 |
| 2024-05-29 | 1,376 | 1,376 | 1,375 | 1,375 | 700 | 1,375 |
| 2024-05-28 | 1,376 | 1,376 | 1,375 | 1,375 | 400 | 1,375 |
| 2024-05-27 | 1,375 | 1,376 | 1,375 | 1,376 | 300 | 1,376 |
| 2024-05-24 | 1,375 | 1,375 | 1,375 | 1,375 | 1,000 | 1,375 |
| 2024-05-23 | 1,375 | 1,375 | 1,375 | 1,375 | 400 | 1,375 |
| 2024-05-22 | 1,375 | 1,375 | 1,375 | 1,375 | 700 | 1,375 |
| 2024-05-21 | 1,375 | 1,376 | 1,375 | 1,375 | 2,800 | 1,375 |
| 2024-05-20 | 1,377 | 1,377 | 1,375 | 1,377 | 1,500 | 1,377 |
| 2024-05-17 | 1,375 | 1,376 | 1,375 | 1,376 | 1,900 | 1,376 |
| 2024-05-16 | 1,376 | 1,377 | 1,376 | 1,376 | 1,700 | 1,376 |
| 2024-05-15 | 1,375 | 1,375 | 1,375 | 1,375 | 2,900 | 1,375 |
| 2024-05-14 | 1,376 | 1,376 | 1,375 | 1,375 | 2,200 | 1,375 |
| 2024-05-13 | 1,375 | 1,376 | 1,375 | 1,375 | 7,300 | 1,375 |
| 2024-05-10 | 1,375 | 1,375 | 1,375 | 1,375 | 7,900 | 1,375 |
| 2024-05-09 | 1,375 | 1,376 | 1,375 | 1,376 | 5,100 | 1,376 |
| 2024-05-08 | 1,375 | 1,375 | 1,375 | 1,375 | 400 | 1,375 |
| 2024-05-07 | 1,375 | 1,377 | 1,375 | 1,376 | 800 | 1,376 |
| 2024-05-02 | 1,375 | 1,375 | 1,375 | 1,375 | 200 | 1,375 |
| 2024-05-01 | 1,374 | 1,374 | 1,374 | 1,374 | 200 | 1,374 |
| 2024-04-30 | 1,375 | 1,375 | 1,374 | 1,374 | 700 | 1,374 |
| 2024-04-26 | 1,375 | 1,375 | 1,374 | 1,375 | 1,400 | 1,375 |
| 2024-04-25 | 1,374 | 1,374 | 1,374 | 1,374 | 300 | 1,374 |
| 2024-04-24 | 1,375 | 1,375 | 1,374 | 1,374 | 1,600 | 1,374 |
| 2024-04-23 | 1,377 | 1,377 | 1,374 | 1,374 | 1,400 | 1,374 |
| 2024-04-22 | 1,375 | 1,375 | 1,374 | 1,374 | 1,100 | 1,374 |
| 2024-04-19 | 1,375 | 1,375 | 1,374 | 1,374 | 3,800 | 1,374 |
| 2024-04-18 | 1,374 | 1,374 | 1,374 | 1,374 | 100 | 1,374 |
| 2024-04-17 | 1,374 | 1,374 | 1,374 | 1,374 | 500 | 1,374 |
| 2024-04-16 | 1,375 | 1,375 | 1,374 | 1,374 | 5,000 | 1,374 |
| 2024-04-15 | 1,375 | 1,375 | 1,374 | 1,374 | 900 | 1,374 |
| 2024-04-12 | 1,374 | 1,374 | 1,374 | 1,374 | 1,000 | 1,374 |
| 2024-04-11 | 1,374 | 1,374 | 1,374 | 1,374 | 1,400 | 1,374 |
| 2024-04-10 | 1,375 | 1,375 | 1,374 | 1,375 | 7,600 | 1,375 |
| 2024-04-09 | 1,375 | 1,375 | 1,374 | 1,374 | 1,700 | 1,374 |
| 2024-04-08 | 1,374 | 1,374 | 1,374 | 1,374 | 2,000 | 1,374 |
| 2024-04-05 | 1,374 | 1,374 | 1,374 | 1,374 | 9,900 | 1,374 |
| 2024-04-04 | 1,374 | 1,374 | 1,373 | 1,373 | 1,300 | 1,373 |
| 2024-04-03 | 1,373 | 1,373 | 1,373 | 1,373 | 3,300 | 1,373 |
| 2024-04-02 | 1,372 | 1,372 | 1,372 | 1,372 | 700 | 1,372 |
| 2024-04-01 | 1,373 | 1,373 | 1,372 | 1,373 | 2,000 | 1,373 |
| 2024-03-29 | 1,373 | 1,374 | 1,373 | 1,373 | 6,000 | 1,373 |
| 2024-03-28 | 1,374 | 1,374 | 1,372 | 1,372 | 30,600 | 1,372 |
| 2024-03-27 | 1,372 | 1,372 | 1,372 | 1,372 | 3,500 | 1,372 |
| 2024-03-26 | 1,372 | 1,372 | 1,371 | 1,371 | 6,800 | 1,371 |
| 2024-03-25 | 1,372 | 1,373 | 1,371 | 1,371 | 16,200 | 1,371 |
| 2024-03-22 | 1,372 | 1,372 | 1,371 | 1,371 | 3,500 | 1,371 |
| 2024-03-21 | 1,371 | 1,375 | 1,371 | 1,371 | 3,100 | 1,371 |
| 2024-03-19 | 1,370 | 1,373 | 1,370 | 1,371 | 12,600 | 1,371 |
| 2024-03-18 | 1,371 | 1,372 | 1,370 | 1,370 | 20,700 | 1,370 |
| 2024-03-15 | 1,372 | 1,374 | 1,370 | 1,370 | 14,100 | 1,370 |
| 2024-03-14 | 1,371 | 1,373 | 1,370 | 1,372 | 9,300 | 1,372 |
| 2024-03-13 | 1,372 | 1,374 | 1,369 | 1,369 | 8,600 | 1,369 |
| 2024-03-12 | 1,368 | 1,378 | 1,366 | 1,378 | 13,200 | 1,378 |
| 2024-03-11 | 1,370 | 1,372 | 1,367 | 1,368 | 3,700 | 1,368 |
| 2024-03-08 | 1,351 | 1,378 | 1,351 | 1,376 | 31,100 | 1,376 |
| 2024-03-07 | 1,376 | 1,378 | 1,376 | 1,376 | 49,400 | 1,376 |
| 2024-03-06 | 1,376 | 1,377 | 1,376 | 1,377 | 30,400 | 1,377 |
| 2024-03-05 | 1,377 | 1,377 | 1,376 | 1,376 | 28,200 | 1,376 |
| 2024-03-04 | 1,378 | 1,378 | 1,376 | 1,376 | 212,800 | 1,376 |
| 2024-03-01 | 1,378 | 1,379 | 1,378 | 1,378 | 26,600 | 1,378 |
| 2024-02-29 | 1,378 | 1,380 | 1,378 | 1,378 | 60,100 | 1,378 |
| 2024-02-28 | 1,378 | 1,379 | 1,377 | 1,378 | 144,600 | 1,378 |
| 2024-02-27 | 1,377 | 1,378 | 1,377 | 1,377 | 34,700 | 1,377 |
| 2024-02-26 | 1,377 | 1,378 | 1,377 | 1,377 | 30,100 | 1,377 |
| 2024-02-22 | 1,378 | 1,378 | 1,377 | 1,377 | 57,500 | 1,377 |
| 2024-02-21 | 1,378 | 1,379 | 1,377 | 1,377 | 171,700 | 1,377 |
| 2024-02-20 | 1,377 | 1,378 | 1,376 | 1,377 | 73,200 | 1,377 |
| 2024-02-19 | 1,376 | 1,377 | 1,376 | 1,376 | 122,400 | 1,376 |
| 2024-02-16 | 1,377 | 1,377 | 1,376 | 1,377 | 102,700 | 1,377 |
| 2024-02-15 | 1,377 | 1,377 | 1,376 | 1,376 | 36,400 | 1,376 |
| 2024-02-14 | 1,376 | 1,377 | 1,376 | 1,376 | 183,600 | 1,376 |
| 2024-02-13 | 1,376 | 1,377 | 1,376 | 1,377 | 95,700 | 1,377 |
| 2024-02-09 | 1,376 | 1,377 | 1,376 | 1,376 | 43,400 | 1,376 |
| 2024-02-08 | 1,377 | 1,377 | 1,376 | 1,376 | 31,400 | 1,376 |
| 2024-02-07 | 1,376 | 1,377 | 1,376 | 1,376 | 33,300 | 1,376 |
| 2024-02-06 | 1,376 | 1,377 | 1,376 | 1,377 | 26,600 | 1,377 |
| 2024-02-05 | 1,376 | 1,377 | 1,376 | 1,376 | 122,500 | 1,376 |
| 2024-02-02 | 1,375 | 1,377 | 1,375 | 1,376 | 330,400 | 1,376 |
| 2024-02-01 | 1,376 | 1,376 | 1,375 | 1,375 | 118,200 | 1,375 |
| 2024-01-31 | 1,376 | 1,376 | 1,375 | 1,376 | 308,800 | 1,376 |
| 2024-01-30 | 1,375 | 1,376 | 1,375 | 1,376 | 315,300 | 1,376 |
| 2024-01-29 | 1,375 | 1,376 | 1,375 | 1,375 | 261,900 | 1,375 |
| 2024-01-26 | 1,375 | 1,377 | 1,374 | 1,376 | 2,666,400 | 1,376 |
| 2024-01-25 | 1,304 | 1,304 | 1,304 | 1,304 | 24,400 | 1,304 |
| 2024-01-24 | 971 | 1,005 | 969 | 1,004 | 130,600 | 1,004 |
| 2024-01-23 | 978 | 984 | 960 | 969 | 93,700 | 969 |
| 2024-01-22 | 928 | 962 | 915 | 960 | 206,200 | 960 |
| 2024-01-19 | 883 | 932 | 874 | 921 | 416,500 | 921 |
| 2024-01-18 | 879 | 880 | 863 | 868 | 54,700 | 868 |
| 2024-01-17 | 866 | 896 | 865 | 879 | 121,000 | 879 |
| 2024-01-16 | 870 | 885 | 864 | 881 | 117,600 | 881 |
| 2024-01-15 | 860 | 868 | 855 | 859 | 62,400 | 859 |
| 2024-01-12 | 895 | 895 | 870 | 873 | 78,800 | 873 |
| 2024-01-11 | 921 | 921 | 894 | 897 | 85,700 | 897 |
| 2024-01-10 | 922 | 929 | 915 | 922 | 69,000 | 922 |
| 2024-01-09 | 915 | 933 | 912 | 920 | 59,600 | 920 |
| 2024-01-05 | 931 | 931 | 912 | 913 | 37,300 | 913 |
| 2024-01-04 | 923 | 931 | 907 | 929 | 40,800 | 929 |
分割・併合履歴 ： なし
