4489 (株)ペイロールの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	716	730	709	720	18,400	720
2022-12-29	700	725	692	716	25,600	716
2022-12-28	699	704	688	700	79,100	700
2022-12-27	698	710	694	698	104,200	698
2022-12-26	703	718	693	698	89,700	698
2022-12-23	716	717	706	709	36,900	709
2022-12-22	724	727	715	722	44,800	722
2022-12-21	730	736	724	728	29,900	728
2022-12-20	763	763	721	730	66,100	730
2022-12-19	763	768	755	765	23,500	765
2022-12-16	753	773	753	766	23,200	766
2022-12-15	751	767	750	764	26,200	764
2022-12-14	773	774	751	753	58,500	753
2022-12-13	803	806	759	766	106,900	766
2022-12-12	829	839	798	801	40,500	801
2022-12-09	802	831	801	824	43,500	824
2022-12-08	804	806	796	806	14,200	806
2022-12-07	798	805	786	805	15,800	805
2022-12-06	819	819	774	799	51,300	799
2022-12-05	812	827	807	819	40,300	819
2022-12-02	827	827	809	819	17,500	819
2022-12-01	840	840	814	834	21,800	834
2022-11-30	840	850	826	828	38,300	828
2022-11-29	828	838	811	832	23,400	832
2022-11-28	809	846	796	841	77,700	841
2022-11-25	785	814	780	807	73,900	807
2022-11-24	775	788	758	776	36,900	776
2022-11-22	755	761	745	761	21,700	761
2022-11-21	770	774	752	756	25,100	756
2022-11-18	779	789	772	780	17,300	780
2022-11-17	766	789	765	788	38,000	788
2022-11-16	761	766	751	762	18,000	762
2022-11-15	769	782	759	759	28,800	759
2022-11-14	778	783	752	776	36,000	776
2022-11-11	786	815	773	773	67,400	773
2022-11-10	786	786	769	786	27,800	786
2022-11-09	765	775	758	775	24,600	775
2022-11-08	764	768	748	761	22,400	761
2022-11-07	738	766	738	766	15,700	766
2022-11-04	745	748	731	733	9,900	733
2022-11-02	746	760	746	748	8,700	748
2022-11-01	754	764	734	751	20,400	751
2022-10-31	780	783	754	755	21,700	755
2022-10-28	764	772	757	765	18,700	765
2022-10-27	776	790	762	770	43,500	770
2022-10-26	761	774	761	772	26,200	772
2022-10-25	752	763	748	762	21,700	762
2022-10-24	755	760	746	748	12,100	748
2022-10-21	735	748	735	748	15,100	748
2022-10-20	740	742	731	742	8,300	742
2022-10-19	728	740	725	740	18,500	740
2022-10-18	722	735	719	734	19,000	734
2022-10-17	710	715	701	715	15,600	715
2022-10-14	720	725	714	721	8,000	721
2022-10-13	725	725	706	711	15,800	711
2022-10-12	722	733	722	733	10,900	733
2022-10-11	721	732	721	730	11,900	730
2022-10-07	727	731	725	729	6,900	729
2022-10-06	726	735	723	732	16,000	732
2022-10-05	734	748	726	726	26,200	726
2022-10-04	713	731	711	728	21,200	728
2022-10-03	707	710	693	708	15,000	708
2022-09-30	707	723	700	703	34,400	703
2022-09-29	719	719	707	718	10,200	718
2022-09-28	720	720	700	706	37,800	706
2022-09-27	721	725	708	720	24,200	720
2022-09-26	718	730	708	724	28,500	724
2022-09-22	728	736	724	732	20,400	732
2022-09-21	731	743	721	742	40,400	742
2022-09-20	734	738	725	737	38,300	737
2022-09-16	738	740	717	727	42,200	727
2022-09-15	754	786	737	740	149,700	740
2022-09-14	740	740	715	727	54,200	727
2022-09-13	734	743	727	738	21,200	738
2022-09-12	734	757	731	739	61,300	739
2022-09-09	717	727	707	722	44,600	722
2022-09-08	707	710	698	702	23,700	702
2022-09-07	720	720	694	702	52,200	702
2022-09-06	718	725	712	715	33,500	715
2022-09-05	715	722	708	710	53,700	710
2022-09-02	746	746	713	724	67,000	724
2022-09-01	735	742	733	735	30,800	735
2022-08-31	764	769	740	740	68,400	740
2022-08-30	775	782	762	764	54,500	764
2022-08-29	777	786	772	772	109,900	772
2022-08-26	814	817	797	799	71,400	799
2022-08-25	824	828	814	814	57,700	814
2022-08-24	822	832	808	813	68,100	813
2022-08-23	815	838	808	822	58,900	822
2022-08-22	826	830	813	818	61,000	818
2022-08-19	820	840	820	837	51,900	837
2022-08-18	800	822	793	815	62,500	815
2022-08-17	791	814	791	802	67,800	802
2022-08-16	769	802	769	791	79,400	791
2022-08-15	763	782	763	764	76,700	764
2022-08-12	740	758	736	757	46,800	757
2022-08-10	747	747	730	730	16,200	730
2022-08-09	740	754	740	744	15,800	744
2022-08-08	750	752	741	741	20,600	741
2022-08-05	745	750	745	745	12,900	745
2022-08-04	737	753	735	749	40,500	749
2022-08-03	728	735	728	730	16,200	730
2022-08-02	733	733	723	726	30,000	726
2022-08-01	744	744	731	737	17,000	737
2022-07-29	740	753	735	744	42,300	744
2022-07-28	747	752	731	735	35,400	735
2022-07-27	723	744	721	742	84,900	742
2022-07-26	720	727	716	725	23,400	725
2022-07-25	725	725	714	720	17,200	720
2022-07-22	726	726	717	725	20,000	725
2022-07-21	716	729	716	728	49,100	728
2022-07-20	699	718	696	716	73,500	716
2022-07-19	690	707	685	698	34,600	698
2022-07-15	696	698	689	694	15,200	694
2022-07-14	690	698	688	697	22,700	697
2022-07-13	695	699	690	695	22,800	695
2022-07-12	711	714	694	694	39,300	694
2022-07-11	715	720	708	708	22,100	708
2022-07-08	705	721	702	714	59,900	714
2022-07-07	700	711	699	706	30,800	706
2022-07-06	700	702	691	697	22,400	697
2022-07-05	684	706	684	696	45,500	696
2022-07-04	668	689	668	679	37,000	679
2022-07-01	689	690	663	667	93,300	667
2022-06-30	697	700	684	692	133,800	692
2022-06-29	716	719	700	708	197,600	708
2022-06-28	725	736	716	730	684,600	730
2022-06-27	725	727	712	727	221,300	727
2022-06-24	714	719	707	719	65,500	719
2022-06-23	710	710	695	704	83,400	704
2022-06-22	728	728	701	714	56,600	714
2022-06-21	715	732	710	730	123,600	730
2022-06-20	713	719	690	699	60,800	699
2022-06-17	698	713	682	711	105,900	711
2022-06-16	713	715	703	704	40,000	704
2022-06-15	715	715	701	703	31,500	703
2022-06-14	692	710	684	709	69,800	709
2022-06-13	717	717	688	692	166,200	692
2022-06-10	735	735	724	725	68,100	725
2022-06-09	735	739	733	737	47,200	737
2022-06-08	721	734	721	734	86,400	734
2022-06-07	724	724	715	716	70,800	716
2022-06-06	712	726	711	720	73,200	720
2022-06-03	709	711	702	709	80,900	709
2022-06-02	723	725	699	706	265,200	706
2022-06-01	713	725	713	719	90,300	719
2022-05-31	726	727	706	713	206,200	713
2022-05-30	721	731	717	725	130,100	725
2022-05-27	718	721	714	719	72,600	719
2022-05-26	712	725	710	710	63,000	710
2022-05-25	716	716	697	712	173,000	712
2022-05-24	727	727	717	717	101,400	717
2022-05-23	751	752	722	732	177,800	732
2022-05-20	750	760	731	757	43,400	757
2022-05-19	721	744	715	742	80,900	742
2022-05-18	769	769	738	749	82,200	749
2022-05-17	810	819	767	770	123,700	770
2022-05-16	820	827	796	808	158,800	808
2022-05-13	805	819	779	791	252,800	791
2022-05-12	973	973	929	929	84,100	929
2022-05-11	980	980	960	962	47,600	962
2022-05-10	935	965	925	965	48,100	965
2022-05-09	931	955	923	940	53,700	940
2022-05-06	950	951	918	927	42,700	927
2022-05-02	955	964	948	955	11,200	955
2022-04-28	951	977	944	966	34,000	966
2022-04-27	940	947	921	936	43,800	936
2022-04-26	956	967	939	954	25,300	954
2022-04-25	944	958	930	949	48,800	949
2022-04-22	947	964	928	944	39,100	944
2022-04-21	960	967	954	959	23,800	959
2022-04-20	975	975	940	949	29,000	949
2022-04-19	989	989	959	964	23,200	964
2022-04-18	974	982	962	968	23,000	968
2022-04-15	997	997	964	988	30,400	988
2022-04-14	985	1,009	982	997	28,600	997
2022-04-13	966	982	964	978	20,900	978
2022-04-12	935	971	910	966	83,700	966
2022-04-11	986	986	941	948	61,200	948
2022-04-08	999	1,016	982	982	24,700	982
2022-04-07	1,008	1,013	999	1,001	26,400	1,001
2022-04-06	1,004	1,029	992	1,016	39,600	1,016
2022-04-05	1,040	1,057	1,014	1,014	71,500	1,014
2022-04-04	1,033	1,052	1,019	1,039	56,800	1,039
2022-04-01	1,031	1,050	1,017	1,033	37,600	1,033
2022-03-31	1,031	1,053	1,021	1,031	45,200	1,031
2022-03-30	1,055	1,115	1,030	1,050	73,600	1,050
2022-03-29	1,034	1,084	1,034	1,037	67,500	1,037
2022-03-28	1,042	1,067	1,034	1,034	75,000	1,034
2022-03-25	1,040	1,089	1,040	1,077	221,900	1,077
2022-03-24	1,011	1,026	995	1,026	83,300	1,026
2022-03-23	979	1,034	978	1,028	219,900	1,028
2022-03-22	960	982	952	965	56,900	965
2022-03-18	955	977	949	960	56,000	960
2022-03-17	950	972	934	945	53,100	945
2022-03-16	929	960	908	941	74,100	941
2022-03-15	902	929	902	923	29,100	923
2022-03-14	910	928	891	911	38,200	911
2022-03-11	895	910	888	905	35,000	905
2022-03-10	918	922	900	903	44,900	903
2022-03-09	900	905	882	888	29,900	888
2022-03-08	906	924	885	893	75,500	893
2022-03-07	938	944	910	928	44,800	928
2022-03-04	948	948	918	938	66,700	938
2022-03-03	970	992	957	957	55,300	957
2022-03-02	964	985	950	961	55,100	961
2022-03-01	955	990	950	970	126,800	970
2022-02-28	921	947	911	943	100,200	943
2022-02-25	918	948	912	934	118,100	934
2022-02-24	899	923	872	890	106,300	890
2022-02-22	892	927	883	899	117,900	899
2022-02-21	895	917	874	915	60,400	915
2022-02-18	874	896	859	896	74,600	896
2022-02-17	848	877	843	877	61,000	877
2022-02-16	845	873	837	842	100,100	842
2022-02-15	872	893	827	832	203,100	832
2022-02-14	833	843	811	827	176,000	827
2022-02-10	872	873	835	858	72,900	858
2022-02-09	852	869	838	857	46,400	857
2022-02-08	850	858	835	842	60,700	842
2022-02-07	848	856	831	853	87,900	853
2022-02-04	818	846	813	846	81,900	846
2022-02-03	847	847	810	833	124,700	833
2022-02-02	834	853	829	852	53,400	852
2022-02-01	845	877	825	839	89,500	839
2022-01-31	810	836	809	819	77,600	819
2022-01-28	819	830	795	810	85,800	810
2022-01-27	848	848	801	812	127,400	812
2022-01-26	850	855	821	833	94,900	833
2022-01-25	842	879	842	847	123,600	847
2022-01-24	855	867	824	855	148,800	855
2022-01-21	880	891	862	884	119,300	884
2022-01-20	885	912	871	906	156,100	906
2022-01-19	915	924	884	885	166,900	885
2022-01-18	959	967	913	924	116,600	924
2022-01-17	961	971	944	944	118,300	944
2022-01-14	935	965	926	960	165,900	960
2022-01-13	975	976	934	950	139,000	950
2022-01-12	942	999	942	990	241,700	990
2022-01-11	906	934	886	919	95,900	919
2022-01-07	885	907	881	906	94,200	906
2022-01-06	900	906	866	893	185,700	893
2022-01-05	952	953	910	917	180,200	917
2022-01-04	990	1,010	954	964	236,900	964

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29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

4489 (株)ペイロール の時系列データ [2022年度]

4489 (株)ペイロールの時系列データ [2022年度]