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
2022/12/30 294 305 290 291 31,400
2022/12/29 276 296 273 294 45,900
2022/12/28 285 285 275 279 62,200
2022/12/27 291 294 282 284 55,100
2022/12/26 300 300 290 290 47,100
2022/12/23 300 300 296 296 26,100
2022/12/22 301 307 300 304 57,200
2022/12/21 316 316 303 308 76,500
2022/12/20 343 343 310 317 101,800
2022/12/19 351 354 340 341 51,200
2022/12/16 361 364 351 355 39,900
2022/12/15 362 365 361 364 21,700
2022/12/14 369 370 363 365 15,600
2022/12/13 367 370 365 367 11,500
2022/12/12 363 367 362 367 14,800
2022/12/09 363 364 356 362 45,900
2022/12/08 362 363 358 359 16,400
2022/12/07 362 364 360 362 23,200
2022/12/06 374 374 362 362 69,400
2022/12/05 393 397 370 377 83,900
2022/12/02 396 399 394 396 7,200
2022/12/01 403 403 395 399 12,600
2022/11/30 397 403 396 403 9,000
2022/11/29 396 403 395 400 17,400
2022/11/28 395 401 393 399 17,200
2022/11/25 395 400 392 393 28,100
2022/11/24 396 407 396 398 24,000
2022/11/22 405 405 400 403 9,900
2022/11/21 402 409 394 408 33,100
2022/11/18 404 404 394 398 12,600
2022/11/17 399 405 398 404 11,400
2022/11/16 406 406 398 402 11,700
2022/11/15 400 407 400 406 10,800
2022/11/14 396 404 395 401 12,100
2022/11/11 403 408 399 401 36,200
2022/11/10 389 408 387 401 24,500
2022/11/09 398 398 389 391 5,000
2022/11/08 398 399 392 398 7,800
2022/11/07 398 398 390 398 6,400
2022/11/04 387 399 386 398 26,800
2022/11/02 393 403 390 400 8,500
2022/11/01 402 402 392 397 4,100
2022/10/31 410 410 393 396 11,800
2022/10/28 396 399 395 397 5,400
2022/10/27 408 413 396 396 20,500
2022/10/26 401 418 401 410 29,500
2022/10/25 389 406 388 400 33,700
2022/10/24 395 395 388 393 9,600
2022/10/21 383 394 378 394 18,600
2022/10/20 388 388 378 385 8,900
2022/10/19 388 392 382 383 12,500
2022/10/18 383 388 380 386 14,800
2022/10/17 363 381 358 378 44,000
2022/10/14 374 378 365 371 30,600
2022/10/13 374 378 365 367 49,600
2022/10/12 379 392 379 379 8,700
2022/10/11 385 385 378 379 30,600
2022/10/07 395 397 382 388 36,100
2022/10/06 400 404 395 399 39,500
2022/10/05 418 418 392 401 96,300
2022/10/04 386 459 386 409 539,400
2022/10/03 377 386 370 386 16,100
2022/09/30 377 388 371 378 15,400
2022/09/29 386 389 381 384 14,200
2022/09/28 385 390 376 385 35,100
2022/09/27 385 398 385 388 20,900
2022/09/26 391 399 391 393 7,200
2022/09/22 391 407 386 399 51,700
2022/09/21 412 412 395 396 43,100
2022/09/20 425 425 407 416 21,500
2022/09/16 430 436 420 423 24,800
2022/09/15 451 453 426 431 33,000
2022/09/14 440 451 440 451 37,300
2022/09/13 461 465 452 454 19,600
2022/09/12 459 497 456 465 87,200
2022/09/09 463 463 448 453 15,900
2022/09/08 480 480 447 448 42,200
2022/09/07 480 482 472 472 12,300
2022/09/06 478 485 477 485 14,500
2022/09/05 477 486 477 478 9,500
2022/09/02 485 485 474 479 9,700
2022/09/01 479 484 478 484 9,300
2022/08/31 481 488 480 483 10,100
2022/08/30 487 487 480 485 7,000
2022/08/29 476 485 476 481 6,000
2022/08/26 489 489 481 488 4,800
2022/08/25 480 489 480 484 15,500
2022/08/24 481 493 480 486 7,200
2022/08/23 479 484 477 480 8,700
2022/08/22 486 486 477 479 11,300
2022/08/19 500 505 486 486 20,800
2022/08/18 502 506 500 500 10,800
2022/08/17 492 520 492 517 44,500
2022/08/16 476 498 476 491 20,800
2022/08/15 482 486 473 476 10,400
2022/08/12 475 484 471 475 12,400
2022/08/10 479 485 476 476 10,200
2022/08/09 484 489 479 479 18,000
2022/08/08 495 497 485 485 17,200
2022/08/05 506 506 495 495 16,400
2022/08/04 507 509 499 499 17,000
2022/08/03 512 512 501 510 9,100
2022/08/02 506 515 506 512 12,000
2022/08/01 511 514 506 509 10,000
2022/07/29 521 522 510 513 11,300
2022/07/28 531 533 512 515 17,200
2022/07/27 519 540 505 532 41,600
2022/07/26 508 529 508 524 15,600
2022/07/25 510 520 503 516 15,300
2022/07/22 510 517 502 515 13,100
2022/07/21 486 510 485 507 29,500
2022/07/20 479 493 476 489 20,400
2022/07/19 488 488 472 472 60,500
2022/07/15 498 509 498 502 15,100
2022/07/14 494 503 491 502 12,500
2022/07/13 490 496 489 494 5,100
2022/07/12 499 503 490 490 14,100
2022/07/11 509 509 499 499 7,800
2022/07/08 507 511 499 500 16,800
2022/07/07 514 515 502 509 12,200
2022/07/06 504 515 503 514 19,800
2022/07/05 488 503 488 503 23,400
2022/07/04 502 502 486 490 10,900
2022/07/01 502 505 487 502 25,000
2022/06/30 515 522 504 504 19,600
2022/06/29 522 526 511 515 20,800
2022/06/28 517 540 517 525 53,100
2022/06/27 527 541 517 526 26,200
2022/06/24 500 552 499 525 100,100
2022/06/23 490 504 490 494 15,100
2022/06/22 515 516 488 500 38,400
2022/06/21 490 513 490 513 42,600
2022/06/20 533 549 482 490 75,500
2022/06/17 551 579 508 529 114,800
2022/06/16 559 618 545 567 244,300
2022/06/15 560 642 522 549 651,500
2022/06/14 510 572 499 558 217,100
2022/06/13 500 531 480 520 98,400
2022/06/10 550 558 506 528 371,200
2022/06/09 455 532 453 532 299,400
2022/06/08 442 452 438 452 12,200
2022/06/07 444 445 434 438 20,800
2022/06/06 444 444 435 443 19,200
2022/06/03 445 445 436 440 5,500
2022/06/02 440 443 432 437 22,800
2022/06/01 431 457 430 443 37,900
2022/05/31 437 437 426 431 20,800
2022/05/30 441 445 431 445 15,800
2022/05/27 449 449 437 441 14,500
2022/05/26 442 452 433 444 9,200
2022/05/25 462 463 445 445 18,200
2022/05/24 448 466 439 462 28,400
2022/05/23 439 446 436 443 5,800
2022/05/20 421 436 421 435 8,000
2022/05/19 421 432 420 421 13,100
2022/05/18 419 438 419 431 15,600
2022/05/17 415 430 415 423 8,300
2022/05/16 416 434 413 421 24,700
2022/05/13 419 435 419 432 14,200
2022/05/12 439 439 421 423 24,800
2022/05/11 430 440 420 435 13,300
2022/05/10 433 436 418 436 15,500
2022/05/09 425 436 423 433 18,700
2022/05/06 435 440 428 429 10,200
2022/05/02 430 436 425 436 18,400
2022/04/28 434 440 433 436 14,900
2022/04/27 445 452 432 442 24,700
2022/04/26 463 466 450 462 15,800
2022/04/25 474 474 461 463 14,400
2022/04/22 480 486 463 486 22,200
2022/04/21 485 495 480 480 13,600
2022/04/20 499 499 488 493 16,900
2022/04/19 477 518 477 499 53,800
2022/04/18 483 488 475 477 14,900
2022/04/15 513 514 486 490 77,400
2022/04/14 557 557 540 540 15,900
2022/04/13 537 545 531 542 18,200
2022/04/12 539 539 524 530 8,300
2022/04/11 552 552 530 538 18,600
2022/04/08 560 560 540 546 21,600
2022/04/07 576 576 551 555 27,600
2022/04/06 574 580 563 580 26,700
2022/04/05 582 593 570 583 27,400
2022/04/04 573 574 561 574 18,100
2022/04/01 565 571 547 570 31,500
2022/03/31 561 586 554 576 52,100
2022/03/30 554 567 543 566 56,100
2022/03/29 589 589 535 549 86,600
2022/03/28 622 629 557 560 178,700
2022/03/25 705 709 605 656 967,400
2022/03/24 576 619 562 619 387,000
2022/03/23 463 519 451 519 120,800
2022/03/22 449 457 439 439 23,700
2022/03/18 450 466 450 465 17,900
2022/03/17 450 476 450 466 36,000
2022/03/16 433 445 421 445 20,100
2022/03/15 400 419 400 415 5,700
2022/03/14 406 419 402 419 11,600
2022/03/11 399 401 385 401 12,600
2022/03/10 385 403 385 392 22,800
2022/03/09 392 398 381 381 18,800
2022/03/08 411 413 391 393 23,300
2022/03/07 429 429 395 403 27,200
2022/03/04 434 434 409 413 25,500
2022/03/03 460 465 433 438 26,300
2022/03/02 442 464 432 456 48,300
2022/03/01 419 444 419 432 30,600
2022/02/28 410 422 403 413 36,100
2022/02/25 408 417 394 394 47,300
2022/02/24 413 413 381 392 42,000
2022/02/22 427 437 412 415 30,100
2022/02/21 425 437 423 435 18,100
2022/02/18 434 443 423 432 26,700
2022/02/17 456 456 435 436 20,900
2022/02/16 466 466 451 460 18,900
2022/02/15 460 473 453 460 16,900
2022/02/14 479 479 458 464 22,100
2022/02/10 473 495 471 479 42,400
2022/02/09 461 476 461 471 12,100
2022/02/08 477 477 453 461 28,000
2022/02/07 467 467 454 457 11,300
2022/02/04 437 464 437 461 29,000
2022/02/03 453 461 441 442 19,000
2022/02/02 445 466 442 453 18,400
2022/02/01 439 464 439 445 22,100
2022/01/31 434 455 434 435 30,000
2022/01/28 435 447 425 434 31,000
2022/01/27 471 472 435 449 46,400
2022/01/26 450 470 450 463 16,400
2022/01/25 484 484 451 453 47,200
2022/01/24 470 484 464 484 24,700
2022/01/21 504 504 475 480 39,600
2022/01/20 495 504 470 500 49,600
2022/01/19 498 508 468 471 63,700
2022/01/18 478 522 462 518 185,200
2022/01/17 482 493 478 478 291,600
2022/01/14 605 605 570 578 73,400
2022/01/13 638 639 614 614 37,400
2022/01/12 633 651 632 643 33,600
2022/01/11 633 638 620 630 34,900
2022/01/07 663 665 629 643 54,800
2022/01/06 675 675 652 653 32,300
2022/01/05 702 702 675 685 26,600
2022/01/04 713 717 700 707 11,600

このページの先頭へ