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
2024-03-291,3731,3741,3731,3736,0001,373
2024-03-281,3741,3741,3721,37230,6001,372
2024-03-271,3721,3721,3721,3723,5001,372
2024-03-261,3721,3721,3711,3716,8001,371
2024-03-251,3721,3731,3711,37116,2001,371
2024-03-221,3721,3721,3711,3713,5001,371
2024-03-211,3711,3751,3711,3713,1001,371
2024-03-191,3701,3731,3701,37112,6001,371
2024-03-181,3711,3721,3701,37020,7001,370
2024-03-151,3721,3741,3701,37014,1001,370
2024-03-141,3711,3731,3701,3729,3001,372
2024-03-131,3721,3741,3691,3698,6001,369
2024-03-121,3681,3781,3661,37813,2001,378
2024-03-111,3701,3721,3671,3683,7001,368
2024-03-081,3511,3781,3511,37631,1001,376
2024-03-071,3761,3781,3761,37649,4001,376
2024-03-061,3761,3771,3761,37730,4001,377
2024-03-051,3771,3771,3761,37628,2001,376
2024-03-041,3781,3781,3761,376212,8001,376
2024-03-011,3781,3791,3781,37826,6001,378
2024-02-291,3781,3801,3781,37860,1001,378
2024-02-281,3781,3791,3771,378144,6001,378
2024-02-271,3771,3781,3771,37734,7001,377
2024-02-261,3771,3781,3771,37730,1001,377
2024-02-221,3781,3781,3771,37757,5001,377
2024-02-211,3781,3791,3771,377171,7001,377
2024-02-201,3771,3781,3761,37773,2001,377
2024-02-191,3761,3771,3761,376122,4001,376
2024-02-161,3771,3771,3761,377102,7001,377
2024-02-151,3771,3771,3761,37636,4001,376
2024-02-141,3761,3771,3761,376183,6001,376
2024-02-131,3761,3771,3761,37795,7001,377
2024-02-091,3761,3771,3761,37643,4001,376
2024-02-081,3771,3771,3761,37631,4001,376
2024-02-071,3761,3771,3761,37633,3001,376
2024-02-061,3761,3771,3761,37726,6001,377
2024-02-051,3761,3771,3761,376122,5001,376
2024-02-021,3751,3771,3751,376330,4001,376
2024-02-011,3761,3761,3751,375118,2001,375
2024-01-311,3761,3761,3751,376308,8001,376
2024-01-301,3751,3761,3751,376315,3001,376
2024-01-291,3751,3761,3751,375261,9001,375
2024-01-261,3751,3771,3741,3762,666,4001,376
2024-01-251,3041,3041,3041,30424,4001,304
2024-01-249711,0059691,004130,6001,004
2024-01-2397898496096993,700969
2024-01-22928962915960206,200960
2024-01-19883932874921416,500921
2024-01-1887988086386854,700868
2024-01-17866896865879121,000879
2024-01-16870885864881117,600881
2024-01-1586086885585962,400859
2024-01-1289589587087378,800873
2024-01-1192192189489785,700897
2024-01-1092292991592269,000922
2024-01-0991593391292059,600920
2024-01-0593193191291337,300913
2024-01-0492393190792940,800929

分割・併合履歴 : なし