ペイクラウドホールディングス(4015)の株価時系列情報
ペイクラウドホールディングス(4015)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 807 | 819 | 787 | 788 | 121,400 |
| 2025/06/12 | 802 | 804 | 791 | 802 | 37,800 |
| 2025/06/11 | 786 | 804 | 785 | 797 | 85,000 |
| 2025/06/10 | 783 | 797 | 780 | 789 | 57,700 |
| 2025/06/09 | 791 | 801 | 776 | 785 | 64,800 |
| 2025/06/06 | 797 | 805 | 780 | 787 | 76,900 |
| 2025/06/05 | 793 | 804 | 780 | 794 | 87,100 |
| 2025/06/04 | 802 | 802 | 789 | 793 | 82,400 |
| 2025/06/03 | 788 | 808 | 777 | 805 | 178,500 |
| 2025/06/02 | 775 | 787 | 770 | 786 | 82,300 |
| 2025/05/30 | 770 | 786 | 762 | 783 | 74,000 |
| 2025/05/29 | 789 | 789 | 754 | 772 | 131,000 |
| 2025/05/28 | 781 | 792 | 751 | 778 | 183,600 |
| 2025/05/27 | 756 | 766 | 749 | 755 | 82,600 |
| 2025/05/26 | 749 | 762 | 738 | 759 | 126,500 |
| 2025/05/23 | 726 | 753 | 718 | 723 | 166,100 |
| 2025/05/22 | 710 | 730 | 709 | 719 | 40,100 |
| 2025/05/21 | 729 | 733 | 717 | 717 | 56,300 |
| 2025/05/20 | 719 | 730 | 716 | 729 | 75,600 |
| 2025/05/19 | 722 | 722 | 706 | 720 | 73,300 |
| 2025/05/16 | 705 | 725 | 703 | 719 | 84,000 |
| 2025/05/15 | 724 | 724 | 707 | 707 | 70,100 |
| 2025/05/14 | 731 | 733 | 712 | 722 | 86,700 |
| 2025/05/13 | 716 | 737 | 700 | 731 | 237,300 |
| 2025/05/12 | 699 | 705 | 690 | 691 | 96,700 |
| 2025/05/09 | 671 | 696 | 666 | 693 | 119,600 |
| 2025/05/08 | 684 | 688 | 662 | 675 | 120,100 |
| 2025/05/07 | 667 | 680 | 661 | 668 | 175,800 |
| 2025/05/02 | 657 | 676 | 653 | 661 | 109,200 |
| 2025/05/01 | 680 | 680 | 653 | 657 | 97,000 |
| 2025/04/30 | 680 | 684 | 672 | 684 | 92,500 |
| 2025/04/28 | 683 | 697 | 675 | 681 | 86,300 |
| 2025/04/25 | 652 | 680 | 652 | 675 | 131,700 |
| 2025/04/24 | 650 | 659 | 646 | 651 | 95,800 |
| 2025/04/23 | 646 | 649 | 634 | 643 | 93,400 |
| 2025/04/22 | 643 | 653 | 636 | 642 | 83,000 |
| 2025/04/21 | 661 | 661 | 638 | 649 | 168,100 |
| 2025/04/18 | 630 | 665 | 625 | 665 | 247,500 |
| 2025/04/17 | 610 | 628 | 603 | 625 | 74,900 |
| 2025/04/16 | 620 | 620 | 599 | 613 | 150,400 |
| 2025/04/15 | 605 | 658 | 600 | 625 | 440,600 |
| 2025/04/14 | 604 | 642 | 580 | 596 | 657,800 |
| 2025/04/11 | 539 | 589 | 529 | 589 | 92,400 |
| 2025/04/10 | 570 | 580 | 557 | 557 | 72,900 |
| 2025/04/09 | 540 | 545 | 520 | 530 | 147,500 |
| 2025/04/08 | 537 | 551 | 535 | 550 | 123,300 |
| 2025/04/07 | 471 | 512 | 467 | 479 | 297,100 |
| 2025/04/04 | 565 | 579 | 539 | 565 | 226,100 |
| 2025/04/03 | 584 | 610 | 582 | 595 | 87,500 |
| 2025/04/02 | 619 | 621 | 607 | 614 | 31,200 |
| 2025/04/01 | 634 | 635 | 614 | 619 | 47,800 |
| 2025/03/31 | 622 | 634 | 611 | 624 | 98,600 |
| 2025/03/28 | 636 | 644 | 631 | 639 | 62,300 |
| 2025/03/27 | 661 | 662 | 639 | 646 | 71,400 |
| 2025/03/26 | 645 | 661 | 639 | 655 | 53,000 |
| 2025/03/25 | 642 | 645 | 629 | 645 | 75,200 |
| 2025/03/24 | 650 | 662 | 641 | 641 | 95,400 |
| 2025/03/21 | 642 | 649 | 631 | 646 | 79,400 |
| 2025/03/19 | 635 | 640 | 626 | 638 | 72,100 |
| 2025/03/18 | 615 | 637 | 610 | 631 | 93,300 |
| 2025/03/17 | 605 | 630 | 605 | 608 | 109,400 |
| 2025/03/14 | 588 | 603 | 583 | 600 | 105,400 |
| 2025/03/13 | 597 | 602 | 592 | 594 | 87,000 |
| 2025/03/12 | 598 | 605 | 590 | 591 | 63,600 |
| 2025/03/11 | 603 | 603 | 583 | 599 | 63,200 |
| 2025/03/10 | 609 | 621 | 600 | 607 | 164,700 |
| 2025/03/07 | 579 | 605 | 579 | 590 | 165,200 |
| 2025/03/06 | 543 | 576 | 543 | 575 | 134,400 |
| 2025/03/05 | 530 | 534 | 520 | 528 | 67,600 |
| 2025/03/04 | 542 | 543 | 530 | 536 | 51,300 |
| 2025/03/03 | 552 | 558 | 541 | 541 | 46,200 |
| 2025/02/28 | 550 | 556 | 543 | 551 | 42,900 |
| 2025/02/27 | 551 | 564 | 546 | 552 | 50,900 |
| 2025/02/26 | 543 | 553 | 533 | 535 | 24,600 |
| 2025/02/25 | 539 | 554 | 539 | 546 | 28,800 |
| 2025/02/21 | 553 | 563 | 545 | 545 | 46,400 |
| 2025/02/20 | 556 | 566 | 550 | 559 | 50,300 |
| 2025/02/19 | 576 | 577 | 561 | 561 | 61,500 |
| 2025/02/18 | 576 | 596 | 568 | 577 | 56,100 |
| 2025/02/17 | 577 | 598 | 575 | 578 | 80,900 |
| 2025/02/14 | 583 | 590 | 578 | 578 | 45,400 |
| 2025/02/13 | 588 | 593 | 581 | 585 | 56,400 |
| 2025/02/12 | 578 | 591 | 576 | 588 | 95,300 |
| 2025/02/10 | 577 | 591 | 570 | 573 | 85,100 |
| 2025/02/07 | 570 | 582 | 568 | 577 | 37,100 |
| 2025/02/06 | 571 | 578 | 564 | 569 | 22,000 |
| 2025/02/05 | 571 | 574 | 564 | 569 | 30,600 |
| 2025/02/04 | 566 | 572 | 551 | 567 | 47,500 |
| 2025/02/03 | 569 | 569 | 557 | 560 | 39,500 |
| 2025/01/31 | 574 | 577 | 566 | 577 | 27,800 |
| 2025/01/30 | 591 | 591 | 568 | 570 | 48,000 |
| 2025/01/29 | 595 | 595 | 580 | 581 | 63,400 |
| 2025/01/28 | 570 | 599 | 566 | 599 | 122,500 |
| 2025/01/27 | 564 | 571 | 560 | 570 | 89,900 |
| 2025/01/24 | 549 | 565 | 542 | 554 | 97,100 |
| 2025/01/23 | 533 | 549 | 524 | 549 | 57,300 |
| 2025/01/22 | 530 | 537 | 516 | 530 | 70,500 |
| 2025/01/21 | 539 | 539 | 524 | 530 | 53,000 |
| 2025/01/20 | 501 | 540 | 495 | 529 | 160,400 |
| 2025/01/17 | 491 | 495 | 481 | 493 | 46,900 |
| 2025/01/16 | 514 | 517 | 490 | 491 | 101,200 |
| 2025/01/15 | 525 | 529 | 507 | 514 | 182,600 |
| 2025/01/14 | 495 | 565 | 478 | 506 | 935,700 |
| 2025/01/10 | 483 | 498 | 480 | 498 | 34,500 |
| 2025/01/09 | 486 | 488 | 477 | 484 | 27,600 |
| 2025/01/08 | 496 | 496 | 482 | 482 | 40,900 |
| 2025/01/07 | 501 | 504 | 490 | 496 | 42,800 |
| 2025/01/06 | 510 | 510 | 493 | 501 | 55,400 |
| 2024/12/30 | 494 | 504 | 487 | 500 | 51,600 |
| 2024/12/27 | 479 | 492 | 478 | 486 | 52,800 |
| 2024/12/26 | 484 | 486 | 477 | 478 | 70,200 |
| 2024/12/25 | 485 | 485 | 476 | 484 | 33,900 |
| 2024/12/24 | 486 | 486 | 474 | 482 | 75,700 |
| 2024/12/23 | 496 | 496 | 485 | 489 | 50,200 |
| 2024/12/20 | 499 | 514 | 495 | 495 | 50,700 |
| 2024/12/19 | 494 | 499 | 489 | 499 | 19,900 |
| 2024/12/18 | 497 | 499 | 488 | 492 | 25,400 |
| 2024/12/17 | 505 | 509 | 498 | 498 | 18,200 |
| 2024/12/16 | 514 | 514 | 501 | 506 | 20,500 |
| 2024/12/13 | 526 | 526 | 511 | 513 | 27,700 |
| 2024/12/12 | 512 | 525 | 512 | 519 | 59,300 |
| 2024/12/11 | 519 | 520 | 504 | 504 | 32,700 |
| 2024/12/10 | 508 | 518 | 508 | 516 | 24,300 |
| 2024/12/09 | 492 | 515 | 488 | 508 | 56,200 |
| 2024/12/06 | 495 | 495 | 483 | 486 | 29,400 |
| 2024/12/05 | 486 | 501 | 486 | 500 | 27,100 |
| 2024/12/04 | 491 | 491 | 479 | 485 | 39,600 |
| 2024/12/03 | 500 | 506 | 486 | 491 | 52,300 |
| 2024/12/02 | 500 | 503 | 493 | 494 | 43,000 |
| 2024/11/29 | 506 | 508 | 499 | 499 | 26,900 |
| 2024/11/28 | 506 | 515 | 503 | 505 | 36,400 |
| 2024/11/27 | 512 | 514 | 500 | 508 | 105,900 |
| 2024/11/26 | 534 | 537 | 508 | 512 | 100,400 |
| 2024/11/25 | 529 | 532 | 506 | 515 | 164,400 |
| 2024/11/22 | 478 | 483 | 471 | 477 | 85,800 |
| 2024/11/21 | 478 | 479 | 471 | 475 | 16,300 |
| 2024/11/20 | 478 | 483 | 472 | 472 | 27,000 |
| 2024/11/19 | 460 | 479 | 460 | 478 | 33,800 |
| 2024/11/18 | 458 | 468 | 454 | 458 | 26,200 |
| 2024/11/15 | 450 | 460 | 449 | 458 | 58,700 |
| 2024/11/14 | 464 | 464 | 454 | 454 | 42,500 |
| 2024/11/13 | 477 | 481 | 463 | 466 | 37,600 |
| 2024/11/12 | 465 | 485 | 465 | 476 | 38,600 |
| 2024/11/11 | 473 | 475 | 465 | 470 | 36,000 |
| 2024/11/08 | 485 | 487 | 478 | 481 | 53,400 |
| 2024/11/07 | 486 | 493 | 483 | 483 | 34,800 |
| 2024/11/06 | 469 | 485 | 467 | 485 | 39,500 |
| 2024/11/05 | 485 | 489 | 465 | 471 | 94,800 |
| 2024/11/01 | 491 | 498 | 484 | 485 | 65,500 |
| 2024/10/31 | 503 | 505 | 497 | 499 | 43,600 |
| 2024/10/30 | 508 | 508 | 500 | 506 | 37,600 |
| 2024/10/29 | 500 | 516 | 500 | 506 | 41,200 |
| 2024/10/28 | 485 | 521 | 483 | 507 | 102,800 |
| 2024/10/25 | 505 | 505 | 482 | 491 | 74,200 |
| 2024/10/24 | 490 | 502 | 486 | 502 | 74,400 |
| 2024/10/23 | 512 | 514 | 495 | 498 | 62,500 |
| 2024/10/22 | 530 | 530 | 505 | 506 | 75,000 |
| 2024/10/21 | 516 | 533 | 511 | 529 | 67,400 |
| 2024/10/18 | 527 | 536 | 511 | 518 | 176,000 |
| 2024/10/17 | 540 | 543 | 530 | 530 | 105,400 |
| 2024/10/16 | 538 | 560 | 530 | 544 | 259,900 |
| 2024/10/15 | 613 | 613 | 545 | 562 | 434,300 |
| 2024/10/11 | 612 | 615 | 598 | 600 | 85,600 |
| 2024/10/10 | 610 | 620 | 601 | 608 | 129,300 |
| 2024/10/09 | 599 | 604 | 587 | 604 | 60,800 |
| 2024/10/08 | 602 | 602 | 588 | 592 | 68,600 |
| 2024/10/07 | 625 | 625 | 600 | 607 | 99,000 |
| 2024/10/04 | 625 | 628 | 612 | 618 | 86,400 |
| 2024/10/03 | 648 | 650 | 626 | 630 | 75,400 |
| 2024/10/02 | 656 | 660 | 630 | 632 | 89,200 |
| 2024/10/01 | 638 | 670 | 631 | 663 | 100,600 |
| 2024/09/30 | 638 | 649 | 617 | 632 | 147,400 |
| 2024/09/27 | 642 | 670 | 642 | 663 | 163,900 |
| 2024/09/26 | 627 | 638 | 627 | 632 | 46,800 |
| 2024/09/25 | 635 | 643 | 624 | 629 | 46,500 |
| 2024/09/24 | 642 | 646 | 630 | 638 | 64,400 |
| 2024/09/20 | 630 | 655 | 625 | 647 | 131,200 |
| 2024/09/19 | 580 | 630 | 580 | 630 | 182,200 |
| 2024/09/18 | 579 | 583 | 569 | 575 | 45,100 |
| 2024/09/17 | 613 | 615 | 560 | 572 | 166,000 |
| 2024/09/13 | 582 | 619 | 578 | 618 | 158,700 |
| 2024/09/12 | 588 | 588 | 577 | 584 | 36,100 |
| 2024/09/11 | 580 | 591 | 559 | 566 | 71,300 |
| 2024/09/10 | 590 | 600 | 580 | 582 | 45,100 |
| 2024/09/09 | 553 | 595 | 542 | 592 | 90,600 |
| 2024/09/06 | 590 | 594 | 562 | 575 | 101,500 |
| 2024/09/05 | 572 | 605 | 572 | 585 | 94,900 |
| 2024/09/04 | 596 | 600 | 574 | 582 | 207,500 |
| 2024/09/03 | 610 | 636 | 610 | 626 | 67,100 |
| 2024/09/02 | 618 | 625 | 605 | 610 | 82,400 |
| 2024/08/30 | 615 | 633 | 606 | 620 | 70,200 |
| 2024/08/29 | 609 | 640 | 606 | 617 | 133,800 |
| 2024/08/28 | 636 | 637 | 611 | 614 | 195,900 |
| 2024/08/27 | 657 | 658 | 633 | 641 | 80,300 |
| 2024/08/26 | 656 | 664 | 644 | 655 | 79,800 |
| 2024/08/23 | 681 | 685 | 650 | 653 | 123,600 |
| 2024/08/22 | 657 | 673 | 655 | 673 | 93,900 |
| 2024/08/21 | 648 | 651 | 638 | 650 | 67,300 |
| 2024/08/20 | 644 | 652 | 636 | 651 | 93,500 |
| 2024/08/19 | 622 | 640 | 615 | 629 | 100,200 |