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 |
|---|---|---|---|---|---|
| 2024/07/26 | 611 | 625 | 606 | 611 | 113,700 |
| 2024/07/25 | 596 | 612 | 590 | 609 | 87,000 |
| 2024/07/24 | 603 | 618 | 598 | 602 | 82,600 |
| 2024/07/23 | 602 | 615 | 600 | 613 | 104,200 |
| 2024/07/22 | 646 | 652 | 592 | 592 | 278,200 |
| 2024/07/19 | 620 | 643 | 606 | 643 | 163,300 |
| 2024/07/18 | 602 | 621 | 601 | 610 | 163,800 |
| 2024/07/17 | 598 | 610 | 585 | 601 | 262,500 |
| 2024/07/16 | 591 | 611 | 575 | 593 | 646,000 |
| 2024/07/12 | 499 | 516 | 499 | 513 | 83,000 |
| 2024/07/11 | 500 | 507 | 492 | 506 | 50,300 |
| 2024/07/10 | 505 | 506 | 492 | 497 | 54,700 |
| 2024/07/09 | 509 | 515 | 505 | 509 | 39,000 |
| 2024/07/08 | 503 | 510 | 499 | 510 | 50,500 |
| 2024/07/05 | 500 | 508 | 490 | 498 | 45,400 |
| 2024/07/04 | 515 | 515 | 502 | 502 | 33,700 |
| 2024/07/03 | 509 | 512 | 503 | 512 | 34,800 |
| 2024/07/02 | 502 | 509 | 495 | 509 | 41,500 |
| 2024/07/01 | 506 | 509 | 489 | 502 | 90,200 |
| 2024/06/28 | 519 | 519 | 498 | 510 | 118,400 |
| 2024/06/27 | 487 | 520 | 486 | 516 | 226,500 |
| 2024/06/26 | 479 | 487 | 473 | 483 | 71,900 |
| 2024/06/25 | 453 | 483 | 447 | 477 | 139,200 |
| 2024/06/24 | 454 | 456 | 437 | 446 | 69,200 |
| 2024/06/21 | 469 | 473 | 440 | 456 | 248,800 |
| 2024/06/20 | 445 | 448 | 439 | 448 | 22,000 |
| 2024/06/19 | 436 | 458 | 436 | 445 | 37,900 |
| 2024/06/18 | 428 | 439 | 428 | 435 | 23,000 |
| 2024/06/17 | 433 | 433 | 421 | 422 | 28,300 |
| 2024/06/14 | 425 | 436 | 422 | 433 | 51,300 |
| 2024/06/13 | 453 | 455 | 441 | 441 | 20,900 |
| 2024/06/12 | 440 | 455 | 440 | 452 | 19,100 |
| 2024/06/11 | 442 | 447 | 433 | 446 | 27,900 |
| 2024/06/10 | 444 | 447 | 430 | 443 | 28,400 |
| 2024/06/07 | 442 | 448 | 434 | 446 | 22,900 |
| 2024/06/06 | 468 | 472 | 441 | 441 | 83,800 |
| 2024/06/05 | 471 | 478 | 456 | 472 | 59,600 |
| 2024/06/04 | 453 | 470 | 451 | 465 | 40,000 |
| 2024/06/03 | 475 | 475 | 456 | 456 | 39,300 |
| 2024/05/31 | 446 | 471 | 443 | 469 | 54,800 |
| 2024/05/30 | 454 | 461 | 440 | 448 | 82,700 |
| 2024/05/29 | 489 | 489 | 455 | 456 | 137,800 |
| 2024/05/28 | 451 | 491 | 450 | 481 | 226,600 |
| 2024/05/27 | 433 | 481 | 427 | 455 | 258,600 |
| 2024/05/24 | 431 | 436 | 415 | 433 | 58,500 |
| 2024/05/23 | 440 | 441 | 426 | 437 | 40,900 |
| 2024/05/22 | 423 | 440 | 423 | 440 | 28,500 |
| 2024/05/21 | 419 | 438 | 419 | 423 | 39,100 |
| 2024/05/20 | 403 | 427 | 403 | 427 | 28,000 |
| 2024/05/17 | 400 | 406 | 398 | 406 | 25,300 |
| 2024/05/16 | 412 | 412 | 400 | 400 | 43,800 |
| 2024/05/15 | 424 | 424 | 409 | 410 | 49,300 |
| 2024/05/14 | 410 | 427 | 405 | 424 | 62,500 |
| 2024/05/13 | 400 | 412 | 400 | 412 | 50,500 |
| 2024/05/10 | 401 | 404 | 393 | 395 | 26,200 |
| 2024/05/09 | 395 | 406 | 387 | 403 | 50,200 |
| 2024/05/08 | 391 | 405 | 390 | 394 | 89,200 |
| 2024/05/07 | 376 | 387 | 376 | 386 | 35,400 |
| 2024/05/02 | 367 | 374 | 363 | 371 | 33,700 |
| 2024/05/01 | 368 | 376 | 364 | 367 | 31,100 |
| 2024/04/30 | 365 | 373 | 364 | 369 | 39,200 |
| 2024/04/26 | 362 | 368 | 360 | 364 | 33,700 |
| 2024/04/25 | 371 | 374 | 360 | 367 | 55,500 |
| 2024/04/24 | 374 | 382 | 372 | 372 | 41,700 |
| 2024/04/23 | 387 | 387 | 375 | 378 | 51,500 |
| 2024/04/22 | 357 | 371 | 352 | 371 | 91,000 |
| 2024/04/19 | 368 | 370 | 347 | 347 | 169,300 |
| 2024/04/18 | 349 | 383 | 347 | 376 | 219,700 |
| 2024/04/17 | 347 | 358 | 338 | 354 | 200,400 |
| 2024/04/16 | 370 | 371 | 347 | 349 | 230,700 |
| 2024/04/15 | 392 | 405 | 373 | 377 | 295,700 |
| 2024/04/12 | 424 | 432 | 424 | 424 | 53,000 |
| 2024/04/11 | 424 | 426 | 418 | 423 | 27,200 |
| 2024/04/10 | 430 | 437 | 429 | 431 | 29,600 |
| 2024/04/09 | 432 | 438 | 426 | 431 | 28,900 |
| 2024/04/08 | 429 | 432 | 420 | 428 | 48,200 |
| 2024/04/05 | 421 | 427 | 416 | 426 | 68,700 |
| 2024/04/04 | 433 | 452 | 422 | 432 | 125,900 |
| 2024/04/03 | 440 | 442 | 432 | 432 | 50,200 |
| 2024/04/02 | 455 | 455 | 436 | 443 | 65,500 |
| 2024/04/01 | 477 | 477 | 456 | 456 | 41,400 |
| 2024/03/29 | 460 | 475 | 460 | 475 | 46,000 |
| 2024/03/28 | 450 | 460 | 450 | 458 | 55,500 |
| 2024/03/27 | 449 | 454 | 443 | 450 | 44,700 |
| 2024/03/26 | 452 | 452 | 445 | 449 | 29,600 |
| 2024/03/25 | 449 | 460 | 449 | 453 | 30,000 |
| 2024/03/22 | 467 | 467 | 450 | 453 | 37,200 |
| 2024/03/21 | 450 | 462 | 445 | 459 | 113,400 |
| 2024/03/19 | 446 | 451 | 440 | 442 | 48,300 |
| 2024/03/18 | 443 | 455 | 442 | 450 | 48,500 |
| 2024/03/15 | 457 | 457 | 445 | 445 | 67,000 |
| 2024/03/14 | 468 | 470 | 457 | 457 | 57,300 |
| 2024/03/13 | 479 | 482 | 468 | 471 | 50,600 |
| 2024/03/12 | 457 | 485 | 457 | 481 | 67,900 |
| 2024/03/11 | 474 | 477 | 460 | 462 | 132,300 |
| 2024/03/08 | 483 | 489 | 478 | 482 | 70,800 |
| 2024/03/07 | 501 | 501 | 480 | 491 | 111,900 |
| 2024/03/06 | 493 | 500 | 490 | 496 | 27,100 |
| 2024/03/05 | 500 | 500 | 490 | 493 | 92,300 |
| 2024/03/04 | 510 | 511 | 499 | 504 | 75,900 |
| 2024/03/01 | 517 | 522 | 503 | 511 | 80,900 |
| 2024/02/29 | 531 | 531 | 511 | 519 | 63,200 |
| 2024/02/28 | 527 | 541 | 522 | 522 | 48,000 |
| 2024/02/27 | 526 | 542 | 525 | 531 | 76,300 |
| 2024/02/26 | 520 | 532 | 512 | 527 | 87,300 |
| 2024/02/22 | 523 | 527 | 517 | 523 | 50,300 |
| 2024/02/21 | 530 | 530 | 522 | 522 | 26,100 |
| 2024/02/20 | 523 | 531 | 521 | 529 | 38,000 |
| 2024/02/19 | 504 | 529 | 504 | 529 | 93,800 |
| 2024/02/16 | 500 | 512 | 500 | 505 | 50,100 |
| 2024/02/15 | 510 | 515 | 499 | 499 | 72,300 |
| 2024/02/14 | 514 | 516 | 508 | 511 | 40,900 |
| 2024/02/13 | 517 | 527 | 512 | 515 | 93,100 |
| 2024/02/09 | 521 | 535 | 517 | 517 | 72,200 |
| 2024/02/08 | 511 | 529 | 506 | 526 | 91,000 |
| 2024/02/07 | 508 | 514 | 505 | 512 | 40,800 |
| 2024/02/06 | 514 | 515 | 503 | 508 | 41,900 |
| 2024/02/05 | 506 | 517 | 501 | 517 | 69,900 |
| 2024/02/02 | 515 | 522 | 505 | 507 | 67,900 |
| 2024/02/01 | 527 | 532 | 510 | 515 | 120,600 |
| 2024/01/31 | 515 | 530 | 509 | 530 | 225,000 |
| 2024/01/30 | 488 | 518 | 484 | 511 | 154,800 |
| 2024/01/29 | 488 | 488 | 478 | 484 | 57,600 |
| 2024/01/26 | 496 | 499 | 478 | 483 | 180,700 |
| 2024/01/25 | 514 | 514 | 495 | 500 | 163,100 |
| 2024/01/24 | 516 | 524 | 507 | 509 | 72,800 |
| 2024/01/23 | 536 | 537 | 513 | 516 | 169,700 |
| 2024/01/22 | 537 | 538 | 527 | 535 | 62,900 |
| 2024/01/19 | 529 | 539 | 515 | 523 | 89,900 |
| 2024/01/18 | 524 | 532 | 520 | 532 | 63,700 |
| 2024/01/17 | 531 | 550 | 519 | 521 | 258,100 |
| 2024/01/16 | 560 | 569 | 533 | 534 | 191,000 |
| 2024/01/15 | 545 | 585 | 521 | 562 | 430,600 |
| 2024/01/12 | 598 | 617 | 570 | 573 | 484,500 |
| 2024/01/11 | 597 | 602 | 582 | 588 | 153,700 |
| 2024/01/10 | 587 | 596 | 580 | 594 | 151,400 |
| 2024/01/09 | 567 | 590 | 561 | 590 | 176,900 |
| 2024/01/05 | 570 | 570 | 545 | 547 | 127,800 |
| 2024/01/04 | 569 | 574 | 551 | 570 | 86,700 |
| 2023/12/29 | 575 | 579 | 566 | 579 | 128,800 |
| 2023/12/28 | 573 | 585 | 555 | 585 | 98,200 |
| 2023/12/27 | 563 | 574 | 552 | 566 | 150,100 |
| 2023/12/26 | 583 | 585 | 563 | 565 | 97,800 |
| 2023/12/25 | 598 | 610 | 570 | 576 | 137,300 |
| 2023/12/22 | 600 | 600 | 573 | 578 | 128,100 |
| 2023/12/21 | 578 | 595 | 564 | 592 | 194,300 |
| 2023/12/20 | 560 | 584 | 550 | 581 | 196,300 |
| 2023/12/19 | 537 | 552 | 533 | 552 | 130,000 |
| 2023/12/18 | 540 | 546 | 529 | 536 | 106,500 |
| 2023/12/15 | 548 | 549 | 538 | 549 | 49,900 |
| 2023/12/14 | 562 | 567 | 537 | 540 | 97,500 |
| 2023/12/13 | 552 | 558 | 546 | 553 | 62,900 |
| 2023/12/12 | 562 | 562 | 545 | 550 | 95,000 |
| 2023/12/11 | 555 | 572 | 550 | 564 | 137,400 |
| 2023/12/08 | 542 | 558 | 534 | 535 | 153,200 |
| 2023/12/07 | 565 | 565 | 546 | 555 | 186,100 |
| 2023/12/06 | 581 | 587 | 558 | 569 | 227,200 |
| 2023/12/05 | 595 | 595 | 573 | 576 | 148,900 |
| 2023/12/04 | 597 | 609 | 588 | 599 | 112,900 |
| 2023/12/01 | 593 | 601 | 582 | 595 | 207,900 |
| 2023/11/30 | 610 | 626 | 586 | 593 | 266,100 |
| 2023/11/29 | 586 | 619 | 585 | 618 | 319,000 |
| 2023/11/28 | 644 | 648 | 598 | 606 | 626,800 |
| 2023/11/27 | 596 | 629 | 587 | 624 | 562,800 |
| 2023/11/24 | 580 | 593 | 563 | 586 | 314,700 |
| 2023/11/22 | 561 | 598 | 558 | 576 | 613,000 |
| 2023/11/21 | 531 | 564 | 531 | 560 | 262,300 |
| 2023/11/20 | 525 | 533 | 513 | 533 | 208,500 |
| 2023/11/17 | 517 | 537 | 515 | 535 | 197,200 |
| 2023/11/16 | 500 | 520 | 498 | 517 | 162,100 |
| 2023/11/15 | 495 | 512 | 495 | 501 | 136,300 |
| 2023/11/14 | 489 | 495 | 477 | 494 | 126,600 |
| 2023/11/13 | 493 | 498 | 481 | 486 | 110,700 |
| 2023/11/10 | 505 | 505 | 491 | 492 | 146,600 |
| 2023/11/09 | 511 | 513 | 496 | 505 | 210,400 |
| 2023/11/08 | 547 | 554 | 507 | 510 | 369,500 |
| 2023/11/07 | 565 | 565 | 541 | 544 | 134,200 |
| 2023/11/06 | 560 | 572 | 550 | 555 | 212,300 |
| 2023/11/02 | 538 | 561 | 538 | 557 | 125,200 |
| 2023/11/01 | 557 | 565 | 531 | 536 | 137,000 |
| 2023/10/31 | 554 | 554 | 533 | 542 | 157,300 |
| 2023/10/30 | 543 | 556 | 537 | 547 | 214,300 |
| 2023/10/27 | 560 | 567 | 550 | 551 | 241,000 |
| 2023/10/26 | 582 | 584 | 561 | 562 | 252,600 |
| 2023/10/25 | 608 | 624 | 585 | 587 | 355,700 |
| 2023/10/24 | 575 | 618 | 560 | 618 | 344,200 |
| 2023/10/23 | 570 | 588 | 567 | 581 | 283,900 |
| 2023/10/20 | 594 | 607 | 572 | 579 | 301,700 |
| 2023/10/19 | 601 | 609 | 576 | 599 | 491,700 |
| 2023/10/18 | 631 | 647 | 598 | 617 | 666,900 |
| 2023/10/17 | 724 | 728 | 608 | 616 | 1,562,800 |
| 2023/10/16 | 725 | 785 | 681 | 725 | 1,665,100 |
| 2023/10/13 | 750 | 761 | 720 | 725 | 402,200 |
| 2023/10/12 | 738 | 756 | 718 | 745 | 308,700 |
| 2023/10/11 | 788 | 802 | 702 | 740 | 996,000 |
| 2023/10/10 | 735 | 810 | 722 | 806 | 962,600 |
| 2023/10/06 | 920 | 922 | 762 | 762 | 2,064,600 |
| 2023/10/05 | 897 | 921 | 881 | 912 | 283,400 |
| 2023/10/04 | 876 | 916 | 861 | 883 | 389,700 |
| 2023/10/03 | 926 | 943 | 902 | 905 | 267,300 |