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 |
---|---|---|---|---|---|
2020/12/30 | 2,300 | 2,330 | 2,250 | 2,306 | 82,200 |
2020/12/29 | 2,269 | 2,360 | 2,251 | 2,336 | 157,500 |
2020/12/28 | 2,269 | 2,340 | 2,224 | 2,242 | 229,900 |
2020/12/25 | 2,100 | 2,188 | 2,088 | 2,174 | 153,100 |
2020/12/24 | 2,107 | 2,125 | 2,061 | 2,102 | 88,000 |
2020/12/23 | 2,125 | 2,135 | 2,030 | 2,114 | 126,800 |
2020/12/22 | 2,251 | 2,272 | 2,003 | 2,051 | 334,100 |
2020/12/21 | 2,380 | 2,392 | 2,260 | 2,285 | 161,900 |
2020/12/18 | 2,275 | 2,425 | 2,252 | 2,400 | 203,400 |
2020/12/17 | 2,260 | 2,333 | 2,234 | 2,279 | 97,400 |
2020/12/16 | 2,336 | 2,392 | 2,222 | 2,255 | 141,300 |
2020/12/15 | 2,470 | 2,501 | 2,248 | 2,330 | 419,800 |
2020/12/14 | 2,295 | 2,575 | 2,241 | 2,513 | 846,100 |
2020/12/11 | 2,200 | 2,280 | 2,150 | 2,216 | 337,600 |
2020/12/10 | 2,376 | 2,407 | 2,165 | 2,165 | 393,400 |
2020/12/09 | 2,590 | 2,594 | 2,406 | 2,408 | 231,900 |
2020/12/08 | 2,481 | 2,583 | 2,364 | 2,576 | 281,100 |
2020/12/07 | 2,611 | 2,661 | 2,510 | 2,511 | 259,400 |
2020/12/04 | 2,810 | 2,838 | 2,566 | 2,602 | 592,700 |
2020/12/03 | 2,980 | 3,015 | 2,833 | 2,839 | 593,200 |
2020/12/02 | 2,844 | 2,935 | 2,826 | 2,911 | 552,300 |
2020/12/01 | 2,825 | 3,035 | 2,785 | 2,805 | 1,689,100 |
2020/11/30 | 3,000 | 3,030 | 2,766 | 2,795 | 1,183,900 |
2020/11/27 | 3,245 | 3,250 | 2,985 | 3,000 | 934,000 |
2020/11/26 | 3,150 | 3,310 | 3,005 | 3,275 | 1,675,500 |
2020/11/25 | 3,440 | 3,500 | 3,180 | 3,220 | 1,427,700 |
2020/11/24 | 3,535 | 3,905 | 3,440 | 3,490 | 5,117,900 |
2020/11/20 | 3,080 | 3,480 | 2,875 | 3,480 | 2,632,000 |