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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 938 | 964 | 923 | 924 | 290,000 |
2023/09/29 | 944 | 958 | 918 | 938 | 261,600 |
2023/09/28 | 948 | 967 | 923 | 944 | 434,300 |
2023/09/27 | 908 | 931 | 898 | 922 | 248,400 |
2023/09/26 | 930 | 943 | 916 | 923 | 289,600 |
2023/09/25 | 875 | 926 | 860 | 926 | 438,100 |
2023/09/22 | 825 | 909 | 824 | 890 | 613,400 |
2023/09/21 | 810 | 840 | 801 | 840 | 163,200 |
2023/09/20 | 837 | 844 | 805 | 810 | 271,400 |
2023/09/19 | 830 | 861 | 818 | 840 | 274,400 |
2023/09/15 | 871 | 907 | 836 | 836 | 582,000 |
2023/09/14 | 859 | 886 | 850 | 866 | 347,500 |
2023/09/13 | 860 | 874 | 836 | 858 | 325,200 |
2023/09/12 | 860 | 909 | 846 | 867 | 767,100 |
2023/09/11 | 830 | 869 | 813 | 856 | 432,700 |
2023/09/08 | 807 | 845 | 795 | 828 | 489,500 |
2023/09/07 | 795 | 803 | 777 | 801 | 190,800 |
2023/09/06 | 817 | 825 | 792 | 797 | 273,600 |
2023/09/05 | 796 | 820 | 780 | 816 | 398,400 |
2023/09/04 | 854 | 859 | 777 | 800 | 1,128,600 |
2023/09/01 | 814 | 880 | 812 | 869 | 591,200 |
2023/08/31 | 828 | 837 | 791 | 811 | 342,500 |
2023/08/30 | 839 | 862 | 816 | 826 | 505,600 |
2023/08/29 | 801 | 848 | 798 | 837 | 680,600 |
2023/08/28 | 814 | 818 | 758 | 801 | 1,026,700 |
2023/08/25 | 780 | 840 | 767 | 784 | 1,249,700 |
2023/08/24 | 788 | 788 | 756 | 765 | 930,300 |
2023/08/23 | 729 | 795 | 717 | 795 | 1,757,100 |
2023/08/22 | 703 | 735 | 691 | 695 | 343,900 |
2023/08/21 | 670 | 717 | 663 | 705 | 465,200 |
2023/08/18 | 647 | 679 | 641 | 674 | 329,800 |
2023/08/17 | 615 | 649 | 611 | 647 | 228,300 |
2023/08/16 | 640 | 658 | 621 | 622 | 251,700 |
2023/08/15 | 635 | 650 | 608 | 650 | 289,000 |
2023/08/14 | 625 | 643 | 619 | 635 | 140,900 |
2023/08/10 | 634 | 645 | 600 | 630 | 426,400 |
2023/08/09 | 669 | 687 | 642 | 644 | 336,100 |
2023/08/08 | 663 | 683 | 655 | 676 | 254,800 |
2023/08/07 | 680 | 689 | 652 | 663 | 380,100 |
2023/08/04 | 705 | 711 | 665 | 683 | 530,500 |
2023/08/03 | 681 | 715 | 672 | 715 | 618,100 |
2023/08/02 | 648 | 715 | 647 | 691 | 1,109,300 |
2023/08/01 | 620 | 657 | 610 | 651 | 741,100 |
2023/07/31 | 630 | 637 | 609 | 610 | 343,200 |
2023/07/28 | 637 | 660 | 600 | 609 | 953,200 |
2023/07/27 | 679 | 680 | 620 | 631 | 1,776,200 |
2023/07/26 | 610 | 705 | 608 | 689 | 1,978,800 |
2023/07/25 | 581 | 616 | 574 | 610 | 305,300 |
2023/07/24 | 617 | 630 | 580 | 585 | 496,800 |
2023/07/21 | 619 | 619 | 570 | 580 | 496,100 |
2023/07/20 | 623 | 634 | 597 | 616 | 988,200 |
2023/07/19 | 579 | 637 | 557 | 630 | 3,072,000 |
2023/07/18 | 521 | 569 | 516 | 569 | 1,038,100 |
2023/07/14 | 526 | 528 | 488 | 489 | 295,500 |
2023/07/13 | 500 | 518 | 491 | 514 | 214,200 |
2023/07/12 | 503 | 504 | 491 | 499 | 86,000 |
2023/07/11 | 503 | 508 | 492 | 501 | 128,600 |
2023/07/10 | 492 | 502 | 485 | 492 | 112,200 |
2023/07/07 | 488 | 501 | 481 | 494 | 68,100 |
2023/07/06 | 515 | 515 | 489 | 497 | 134,500 |
2023/07/05 | 515 | 522 | 511 | 515 | 49,000 |
2023/07/04 | 506 | 524 | 498 | 522 | 159,000 |
2023/07/03 | 522 | 528 | 501 | 501 | 137,500 |
2023/06/30 | 513 | 519 | 505 | 519 | 116,800 |
2023/06/29 | 498 | 520 | 495 | 515 | 239,000 |
2023/06/28 | 491 | 503 | 490 | 495 | 90,200 |
2023/06/27 | 504 | 508 | 485 | 490 | 218,400 |
2023/06/26 | 527 | 538 | 496 | 517 | 504,200 |
2023/06/23 | 517 | 521 | 489 | 510 | 332,900 |
2023/06/22 | 590 | 593 | 502 | 504 | 2,078,700 |
2023/06/21 | 534 | 534 | 534 | 534 | 45,000 |
2023/06/20 | 464 | 464 | 451 | 454 | 63,700 |
2023/06/19 | 470 | 473 | 458 | 461 | 79,000 |
2023/06/16 | 453 | 466 | 446 | 464 | 69,900 |
2023/06/15 | 452 | 455 | 440 | 450 | 69,800 |
2023/06/14 | 461 | 461 | 446 | 451 | 77,200 |
2023/06/13 | 475 | 480 | 462 | 465 | 109,300 |
2023/06/12 | 481 | 483 | 465 | 474 | 139,000 |
2023/06/09 | 449 | 479 | 448 | 469 | 276,200 |
2023/06/08 | 432 | 460 | 432 | 442 | 143,200 |
2023/06/07 | 440 | 448 | 420 | 432 | 142,200 |
2023/06/06 | 456 | 456 | 436 | 437 | 153,100 |
2023/06/05 | 454 | 467 | 436 | 448 | 326,200 |
2023/06/02 | 453 | 462 | 427 | 430 | 252,200 |
2023/06/01 | 429 | 468 | 425 | 461 | 483,700 |
2023/05/31 | 430 | 443 | 418 | 422 | 270,500 |
2023/05/30 | 416 | 448 | 412 | 418 | 253,600 |
2023/05/29 | 432 | 433 | 413 | 423 | 336,100 |
2023/05/26 | 476 | 515 | 426 | 441 | 1,544,900 |
2023/05/25 | 491 | 500 | 462 | 463 | 356,900 |
2023/05/24 | 519 | 555 | 477 | 507 | 867,400 |
2023/05/23 | 570 | 570 | 485 | 527 | 2,905,000 |
2023/05/22 | 550 | 570 | 537 | 570 | 629,100 |
2023/05/19 | 450 | 490 | 442 | 490 | 222,700 |
2023/05/18 | 386 | 450 | 382 | 410 | 1,465,200 |
2023/05/17 | 362 | 370 | 361 | 370 | 8,900 |
2023/05/16 | 369 | 374 | 364 | 370 | 11,000 |
2023/05/15 | 388 | 388 | 370 | 377 | 12,500 |
2023/05/12 | 386 | 387 | 377 | 385 | 6,500 |
2023/05/11 | 388 | 390 | 383 | 386 | 4,300 |
2023/05/10 | 391 | 392 | 387 | 392 | 6,300 |
2023/05/09 | 383 | 392 | 383 | 391 | 6,400 |
2023/05/08 | 383 | 387 | 379 | 383 | 4,500 |
2023/05/02 | 377 | 381 | 375 | 377 | 10,000 |
2023/05/01 | 389 | 389 | 378 | 381 | 9,300 |
2023/04/28 | 392 | 392 | 381 | 381 | 6,900 |
2023/04/27 | 375 | 386 | 375 | 386 | 9,800 |
2023/04/26 | 378 | 378 | 375 | 377 | 4,300 |
2023/04/25 | 377 | 383 | 377 | 378 | 4,600 |
2023/04/24 | 387 | 387 | 382 | 383 | 4,600 |
2023/04/21 | 382 | 388 | 380 | 380 | 12,800 |
2023/04/20 | 390 | 397 | 389 | 390 | 9,100 |
2023/04/19 | 398 | 398 | 387 | 389 | 12,000 |
2023/04/18 | 393 | 395 | 379 | 395 | 44,000 |
2023/04/17 | 403 | 433 | 391 | 401 | 161,200 |
2023/04/14 | 388 | 393 | 383 | 393 | 30,100 |
2023/04/13 | 375 | 382 | 370 | 380 | 16,900 |
2023/04/12 | 373 | 374 | 368 | 372 | 3,700 |
2023/04/11 | 364 | 375 | 362 | 373 | 7,000 |
2023/04/10 | 366 | 366 | 360 | 364 | 5,900 |
2023/04/07 | 362 | 365 | 356 | 358 | 11,300 |
2023/04/06 | 360 | 360 | 351 | 357 | 15,000 |
2023/04/05 | 360 | 363 | 351 | 360 | 4,500 |
2023/04/04 | 365 | 365 | 356 | 361 | 13,100 |
2023/04/03 | 368 | 373 | 367 | 373 | 5,200 |
2023/03/31 | 372 | 372 | 364 | 367 | 3,900 |
2023/03/30 | 362 | 368 | 360 | 365 | 7,500 |
2023/03/29 | 369 | 369 | 359 | 367 | 29,500 |
2023/03/28 | 363 | 365 | 361 | 365 | 14,800 |
2023/03/27 | 383 | 383 | 360 | 366 | 41,500 |
2023/03/24 | 383 | 385 | 375 | 379 | 8,400 |
2023/03/23 | 380 | 385 | 372 | 383 | 20,600 |
2023/03/22 | 371 | 372 | 362 | 372 | 6,600 |
2023/03/20 | 369 | 369 | 360 | 365 | 7,600 |
2023/03/17 | 360 | 370 | 360 | 370 | 5,000 |
2023/03/16 | 361 | 361 | 350 | 360 | 11,900 |
2023/03/15 | 360 | 363 | 360 | 363 | 3,400 |
2023/03/14 | 367 | 368 | 359 | 363 | 13,100 |
2023/03/13 | 373 | 374 | 364 | 373 | 14,500 |
2023/03/10 | 378 | 396 | 373 | 373 | 45,600 |
2023/03/09 | 385 | 385 | 369 | 373 | 30,900 |
2023/03/08 | 381 | 387 | 378 | 379 | 28,000 |
2023/03/07 | 376 | 385 | 370 | 384 | 40,300 |
2023/03/06 | 352 | 374 | 347 | 372 | 59,500 |
2023/03/03 | 345 | 348 | 339 | 347 | 7,200 |
2023/03/02 | 346 | 346 | 342 | 345 | 3,500 |
2023/03/01 | 342 | 344 | 337 | 343 | 3,700 |
2023/02/28 | 345 | 345 | 336 | 340 | 14,100 |
2023/02/27 | 342 | 347 | 338 | 340 | 12,500 |
2023/02/24 | 346 | 347 | 344 | 346 | 5,800 |
2023/02/22 | 353 | 354 | 345 | 347 | 14,300 |
2023/02/21 | 356 | 359 | 353 | 355 | 7,200 |
2023/02/20 | 361 | 375 | 355 | 355 | 33,000 |
2023/02/17 | 354 | 357 | 353 | 355 | 5,300 |
2023/02/16 | 356 | 359 | 350 | 359 | 7,100 |
2023/02/15 | 346 | 354 | 346 | 354 | 9,300 |
2023/02/14 | 364 | 364 | 340 | 350 | 35,800 |
2023/02/13 | 373 | 373 | 341 | 364 | 24,800 |
2023/02/10 | 390 | 390 | 368 | 368 | 29,400 |
2023/02/09 | 387 | 389 | 379 | 389 | 10,800 |
2023/02/08 | 398 | 405 | 387 | 387 | 35,600 |
2023/02/07 | 367 | 393 | 367 | 393 | 49,300 |
2023/02/06 | 367 | 372 | 366 | 370 | 9,800 |
2023/02/03 | 373 | 373 | 367 | 367 | 16,000 |
2023/02/02 | 370 | 376 | 365 | 367 | 26,800 |
2023/02/01 | 377 | 379 | 365 | 369 | 22,500 |
2023/01/31 | 371 | 376 | 347 | 376 | 69,300 |
2023/01/30 | 384 | 384 | 359 | 366 | 39,200 |
2023/01/27 | 375 | 386 | 354 | 376 | 70,500 |
2023/01/26 | 373 | 388 | 370 | 375 | 34,800 |
2023/01/25 | 361 | 365 | 361 | 362 | 10,300 |
2023/01/24 | 373 | 373 | 353 | 368 | 32,800 |
2023/01/23 | 367 | 384 | 360 | 373 | 60,300 |
2023/01/20 | 340 | 378 | 339 | 369 | 70,700 |
2023/01/19 | 338 | 347 | 334 | 345 | 17,200 |
2023/01/18 | 328 | 344 | 323 | 341 | 25,700 |
2023/01/17 | 330 | 333 | 326 | 327 | 23,000 |
2023/01/16 | 309 | 336 | 303 | 333 | 119,500 |
2023/01/13 | 307 | 312 | 301 | 303 | 39,900 |
2023/01/12 | 301 | 326 | 301 | 323 | 35,100 |
2023/01/11 | 292 | 307 | 292 | 301 | 22,800 |
2023/01/10 | 291 | 297 | 291 | 294 | 9,100 |
2023/01/06 | 297 | 297 | 290 | 295 | 7,400 |
2023/01/05 | 287 | 297 | 284 | 297 | 16,300 |
2023/01/04 | 294 | 295 | 283 | 286 | 57,600 |