日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 704 717 700 715 11,300
2021/12/29 677 720 675 713 48,700
2021/12/28 680 686 662 675 81,300
2021/12/27 708 714 677 680 67,300
2021/12/24 721 732 710 720 36,000
2021/12/23 720 736 714 730 44,300
2021/12/22 667 735 667 723 107,600
2021/12/21 686 686 659 671 81,200
2021/12/20 696 701 665 666 66,100
2021/12/17 711 711 688 706 89,900
2021/12/16 737 775 717 726 154,700
2021/12/15 706 724 702 714 34,900
2021/12/14 709 725 692 709 75,200
2021/12/13 740 830 710 717 381,500
2021/12/10 745 745 717 725 42,500
2021/12/09 758 765 744 748 35,200
2021/12/08 770 782 757 763 44,700
2021/12/07 750 764 748 760 26,200
2021/12/06 756 761 730 739 31,400
2021/12/03 728 768 728 768 35,300
2021/12/02 746 758 720 732 58,900
2021/12/01 756 771 735 763 61,000
2021/11/30 777 800 752 757 39,500
2021/11/29 791 818 773 775 54,200
2021/11/26 826 835 800 813 55,700
2021/11/25 843 876 821 831 44,500
2021/11/24 855 855 826 835 44,700
2021/11/22 852 867 840 864 47,900
2021/11/19 878 878 853 864 35,100
2021/11/18 890 895 866 878 44,400
2021/11/17 922 924 891 896 47,000
2021/11/16 935 939 918 922 24,200
2021/11/15 939 955 931 935 25,200
2021/11/12 902 937 902 935 28,200
2021/11/11 925 925 901 906 32,000
2021/11/10 927 940 927 932 22,300
2021/11/09 971 972 920 927 67,400
2021/11/08 1,020 1,020 962 970 38,900
2021/11/05 991 1,031 990 1,014 54,800
2021/11/04 986 994 974 987 20,700
2021/11/02 988 990 966 986 21,600
2021/11/01 996 996 972 988 22,900
2021/10/29 1,004 1,005 979 981 32,500
2021/10/28 960 1,013 959 1,010 41,700
2021/10/27 987 993 950 957 46,200
2021/10/26 965 998 965 987 47,700
2021/10/25 983 992 947 975 68,800
2021/10/22 1,001 1,035 975 990 190,900
2021/10/21 1,187 1,211 1,004 1,006 1,064,000
2021/10/20 952 1,069 941 1,069 303,500
2021/10/19 923 930 901 919 98,300
2021/10/18 953 956 921 928 85,700
2021/10/15 951 968 940 953 309,800
2021/10/14 1,125 1,153 1,118 1,125 111,900
2021/10/13 1,095 1,134 1,082 1,114 55,900
2021/10/12 1,107 1,153 1,081 1,098 36,000
2021/10/11 1,060 1,109 1,055 1,107 27,800
2021/10/08 1,030 1,079 1,024 1,066 68,500
2021/10/07 1,055 1,065 1,040 1,042 48,500
2021/10/06 1,078 1,103 1,058 1,065 38,100
2021/10/05 1,089 1,090 1,051 1,076 47,200
2021/10/04 1,145 1,145 1,090 1,099 38,300
2021/10/01 1,124 1,152 1,102 1,152 42,800
2021/09/30 1,176 1,176 1,125 1,140 44,400
2021/09/29 1,164 1,178 1,155 1,178 23,600
2021/09/28 1,212 1,214 1,180 1,190 17,800
2021/09/27 1,203 1,227 1,195 1,212 22,000
2021/09/24 1,210 1,217 1,192 1,210 25,200
2021/09/22 1,224 1,239 1,178 1,180 47,700
2021/09/21 1,200 1,248 1,188 1,242 55,700
2021/09/17 1,225 1,262 1,210 1,262 41,000
2021/09/16 1,296 1,296 1,228 1,240 39,200
2021/09/15 1,305 1,307 1,280 1,281 31,300
2021/09/14 1,330 1,334 1,311 1,316 27,200
2021/09/13 1,345 1,355 1,315 1,326 50,900
2021/09/10 1,293 1,364 1,280 1,360 137,800
2021/09/09 1,271 1,308 1,271 1,281 22,300
2021/09/08 1,265 1,329 1,262 1,289 61,700
2021/09/07 1,269 1,283 1,256 1,278 30,800
2021/09/06 1,274 1,277 1,249 1,260 38,000
2021/09/03 1,247 1,292 1,247 1,271 54,600
2021/09/02 1,265 1,265 1,238 1,253 22,500
2021/09/01 1,251 1,282 1,238 1,272 38,400
2021/08/31 1,257 1,259 1,240 1,250 23,900
2021/08/30 1,239 1,258 1,230 1,257 40,100
2021/08/27 1,197 1,225 1,181 1,219 27,700
2021/08/26 1,249 1,249 1,197 1,208 69,200
2021/08/25 1,157 1,201 1,157 1,191 43,100
2021/08/24 1,137 1,164 1,137 1,157 32,600
2021/08/23 1,111 1,154 1,089 1,141 57,700
2021/08/20 1,085 1,129 1,075 1,081 36,900
2021/08/19 1,064 1,127 1,064 1,085 34,200
2021/08/18 1,020 1,098 1,014 1,094 60,800
2021/08/17 1,063 1,067 1,033 1,033 36,200
2021/08/16 1,115 1,115 1,062 1,067 39,300
2021/08/13 1,143 1,143 1,105 1,127 30,100
2021/08/12 1,150 1,160 1,133 1,143 20,000
2021/08/11 1,124 1,166 1,124 1,148 42,700
2021/08/10 1,085 1,124 1,083 1,124 39,600
2021/08/06 1,086 1,113 1,086 1,110 30,100
2021/08/05 1,099 1,117 1,083 1,091 36,600
2021/08/04 1,131 1,131 1,092 1,099 62,800
2021/08/03 1,164 1,166 1,129 1,137 28,500
2021/08/02 1,161 1,165 1,148 1,165 33,300
2021/07/30 1,200 1,204 1,165 1,165 28,600
2021/07/29 1,166 1,218 1,166 1,207 31,500
2021/07/28 1,220 1,223 1,185 1,186 54,700
2021/07/27 1,253 1,255 1,216 1,223 32,700
2021/07/26 1,262 1,269 1,245 1,245 26,100
2021/07/21 1,255 1,267 1,236 1,248 55,100
2021/07/20 1,251 1,277 1,251 1,255 78,700
2021/07/19 1,298 1,298 1,260 1,278 158,500
2021/07/16 1,350 1,356 1,319 1,322 144,300
2021/07/15 1,406 1,437 1,380 1,383 289,100
2021/07/14 1,428 1,482 1,423 1,479 141,600
2021/07/13 1,404 1,436 1,404 1,408 43,400
2021/07/12 1,404 1,423 1,395 1,408 33,900
2021/07/09 1,391 1,404 1,370 1,403 76,800
2021/07/08 1,460 1,463 1,408 1,414 76,900
2021/07/07 1,462 1,479 1,461 1,479 20,800
2021/07/06 1,464 1,477 1,459 1,472 18,100
2021/07/05 1,450 1,466 1,450 1,462 20,800
2021/07/02 1,479 1,479 1,446 1,453 36,700
2021/07/01 1,483 1,484 1,457 1,463 42,300
2021/06/30 1,521 1,525 1,482 1,483 46,000
2021/06/29 1,498 1,510 1,485 1,507 49,800
2021/06/28 1,538 1,542 1,497 1,508 65,400
2021/06/25 1,515 1,535 1,507 1,513 60,400
2021/06/24 1,470 1,513 1,466 1,509 97,300
2021/06/23 1,460 1,471 1,451 1,466 32,700
2021/06/22 1,448 1,460 1,434 1,453 32,600
2021/06/21 1,440 1,440 1,406 1,419 97,200
2021/06/18 1,480 1,496 1,467 1,469 63,700
2021/06/17 1,474 1,474 1,460 1,472 33,500
2021/06/16 1,470 1,483 1,462 1,474 31,700
2021/06/15 1,482 1,486 1,467 1,471 37,200
2021/06/14 1,481 1,501 1,458 1,481 81,300
2021/06/11 1,508 1,518 1,484 1,485 34,800
2021/06/10 1,487 1,555 1,473 1,505 46,300
2021/06/09 1,472 1,491 1,465 1,488 36,400
2021/06/08 1,474 1,487 1,460 1,465 33,100
2021/06/07 1,470 1,494 1,462 1,474 33,200
2021/06/04 1,480 1,491 1,457 1,462 67,300
2021/06/03 1,500 1,509 1,474 1,495 51,700
2021/06/02 1,496 1,521 1,493 1,497 33,700
2021/06/01 1,533 1,533 1,488 1,498 50,900
2021/05/31 1,551 1,551 1,532 1,532 19,800
2021/05/28 1,521 1,537 1,512 1,535 41,700
2021/05/27 1,521 1,544 1,514 1,522 33,000
2021/05/26 1,546 1,550 1,525 1,528 41,600
2021/05/25 1,555 1,564 1,550 1,553 29,800
2021/05/24 1,570 1,585 1,553 1,554 60,400
2021/05/21 1,581 1,606 1,567 1,585 51,800
2021/05/20 1,550 1,606 1,543 1,577 60,100
2021/05/19 1,501 1,563 1,490 1,553 53,900
2021/05/18 1,485 1,528 1,475 1,524 104,800
2021/05/17 1,554 1,554 1,472 1,496 85,800
2021/05/14 1,512 1,554 1,503 1,554 53,800
2021/05/13 1,510 1,520 1,464 1,486 108,500
2021/05/12 1,541 1,633 1,521 1,550 136,900
2021/05/11 1,550 1,566 1,533 1,537 56,700
2021/05/10 1,629 1,629 1,556 1,564 87,600
2021/05/07 1,609 1,631 1,595 1,603 40,900
2021/05/06 1,609 1,625 1,590 1,601 43,900
2021/04/30 1,579 1,592 1,568 1,569 46,500
2021/04/28 1,650 1,655 1,586 1,586 88,300
2021/04/27 1,638 1,675 1,630 1,667 37,800
2021/04/26 1,603 1,649 1,575 1,638 82,800
2021/04/23 1,610 1,653 1,588 1,602 106,300
2021/04/22 1,688 1,697 1,623 1,632 136,100
2021/04/21 1,756 1,770 1,670 1,672 186,900
2021/04/20 1,792 1,801 1,768 1,798 98,400
2021/04/19 1,799 1,846 1,773 1,807 172,800
2021/04/16 1,841 1,841 1,755 1,770 159,000
2021/04/15 1,845 1,850 1,786 1,826 207,200
2021/04/14 1,920 1,984 1,840 1,847 783,100
2021/04/13 1,780 1,810 1,731 1,743 59,400
2021/04/12 1,765 1,779 1,720 1,768 44,500
2021/04/09 1,760 1,804 1,760 1,782 39,200
2021/04/08 1,796 1,805 1,752 1,786 28,600
2021/04/07 1,802 1,825 1,787 1,809 24,600
2021/04/06 1,840 1,843 1,780 1,811 53,600
2021/04/05 1,855 1,881 1,831 1,831 62,500
2021/04/02 1,837 1,862 1,812 1,847 71,000
2021/04/01 1,780 1,829 1,765 1,819 62,600
2021/03/31 1,713 1,789 1,710 1,779 57,300
2021/03/30 1,701 1,743 1,701 1,713 19,700
2021/03/29 1,739 1,760 1,691 1,700 35,300
2021/03/26 1,725 1,735 1,686 1,724 22,100
2021/03/25 1,652 1,713 1,637 1,701 39,900
2021/03/24 1,722 1,722 1,646 1,683 56,400
2021/03/23 1,798 1,798 1,729 1,739 40,200
2021/03/22 1,750 1,800 1,717 1,798 54,700
2021/03/19 1,786 1,791 1,741 1,750 57,700
2021/03/18 1,795 1,819 1,730 1,758 120,800
2021/03/17 1,675 1,785 1,668 1,777 212,400
2021/03/16 1,681 1,681 1,617 1,658 42,200
2021/03/15 1,695 1,710 1,657 1,662 52,000
2021/03/12 1,659 1,730 1,653 1,690 80,600
2021/03/11 1,605 1,665 1,584 1,657 53,300
2021/03/10 1,512 1,623 1,512 1,606 70,800
2021/03/09 1,510 1,539 1,461 1,535 42,600
2021/03/08 1,529 1,539 1,473 1,500 39,000
2021/03/05 1,530 1,550 1,462 1,530 89,000
2021/03/04 1,598 1,598 1,528 1,553 53,200
2021/03/03 1,622 1,622 1,587 1,593 37,700
2021/03/02 1,645 1,660 1,595 1,608 43,200
2021/03/01 1,620 1,638 1,593 1,630 35,800
2021/02/26 1,632 1,640 1,580 1,617 57,400
2021/02/25 1,639 1,675 1,626 1,649 66,700
2021/02/24 1,607 1,700 1,601 1,601 157,300
2021/02/22 1,635 1,658 1,605 1,611 58,900
2021/02/19 1,620 1,633 1,561 1,604 117,100
2021/02/18 1,651 1,654 1,610 1,611 74,100
2021/02/17 1,667 1,730 1,650 1,654 40,700
2021/02/16 1,632 1,730 1,626 1,667 114,300
2021/02/15 1,675 1,681 1,631 1,656 78,900
2021/02/12 1,697 1,705 1,670 1,685 75,700
2021/02/10 1,712 1,724 1,691 1,697 42,500
2021/02/09 1,750 1,758 1,705 1,712 54,600
2021/02/08 1,779 1,799 1,750 1,758 35,900
2021/02/05 1,783 1,785 1,762 1,765 35,100
2021/02/04 1,762 1,809 1,758 1,765 50,700
2021/02/03 1,757 1,772 1,744 1,767 30,800
2021/02/02 1,726 1,763 1,726 1,735 30,900
2021/02/01 1,711 1,749 1,672 1,730 87,500
2021/01/29 1,841 1,846 1,733 1,751 179,900
2021/01/28 1,856 1,862 1,831 1,843 103,400
2021/01/27 1,905 1,910 1,871 1,880 86,400
2021/01/26 1,951 1,961 1,900 1,900 85,800
2021/01/25 1,920 1,962 1,912 1,920 125,700
2021/01/22 1,885 1,938 1,885 1,909 106,200
2021/01/21 1,918 1,919 1,868 1,881 135,800
2021/01/20 1,889 1,929 1,871 1,913 227,400
2021/01/19 1,858 1,899 1,840 1,849 230,200
2021/01/18 1,890 1,927 1,850 1,858 376,500
2021/01/15 1,924 2,043 1,904 1,943 1,353,300
2021/01/14 2,264 2,264 2,264 2,264 21,300
2021/01/13 2,700 2,788 2,620 2,764 485,100
2021/01/12 2,550 2,717 2,500 2,689 375,600
2021/01/08 2,419 2,555 2,390 2,523 303,900
2021/01/07 2,415 2,461 2,350 2,380 101,300
2021/01/06 2,277 2,418 2,272 2,405 162,000
2021/01/05 2,289 2,289 2,225 2,272 63,800
2021/01/04 2,350 2,352 2,172 2,313 127,200

このページの先頭へ