ペイロール(4489)の株価時系列情報
ペイロール(4489)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 |
|---|---|---|---|---|---|
| 2024/06/07 | 1,375 | 1,376 | 1,375 | 1,375 | 3,100 |
| 2024/06/06 | 1,375 | 1,375 | 1,375 | 1,375 | 4,000 |
| 2024/06/05 | 1,375 | 1,375 | 1,375 | 1,375 | 1,100 |
| 2024/06/04 | 1,375 | 1,375 | 1,375 | 1,375 | 600 |
| 2024/06/03 | 1,375 | 1,375 | 1,375 | 1,375 | 2,500 |
| 2024/05/31 | 1,375 | 1,377 | 1,375 | 1,377 | 800 |
| 2024/05/30 | 1,375 | 1,376 | 1,375 | 1,375 | 4,800 |
| 2024/05/29 | 1,376 | 1,376 | 1,375 | 1,375 | 700 |
| 2024/05/28 | 1,376 | 1,376 | 1,375 | 1,375 | 400 |
| 2024/05/27 | 1,375 | 1,376 | 1,375 | 1,376 | 300 |
| 2024/05/24 | 1,375 | 1,375 | 1,375 | 1,375 | 1,000 |
| 2024/05/23 | 1,375 | 1,375 | 1,375 | 1,375 | 400 |
| 2024/05/22 | 1,375 | 1,375 | 1,375 | 1,375 | 700 |
| 2024/05/21 | 1,375 | 1,376 | 1,375 | 1,375 | 2,800 |
| 2024/05/20 | 1,377 | 1,377 | 1,375 | 1,377 | 1,500 |
| 2024/05/17 | 1,375 | 1,376 | 1,375 | 1,376 | 1,900 |
| 2024/05/16 | 1,376 | 1,377 | 1,376 | 1,376 | 1,700 |
| 2024/05/15 | 1,375 | 1,375 | 1,375 | 1,375 | 2,900 |
| 2024/05/14 | 1,376 | 1,376 | 1,375 | 1,375 | 2,200 |
| 2024/05/13 | 1,375 | 1,376 | 1,375 | 1,375 | 7,300 |
| 2024/05/10 | 1,375 | 1,375 | 1,375 | 1,375 | 7,900 |
| 2024/05/09 | 1,375 | 1,376 | 1,375 | 1,376 | 5,100 |
| 2024/05/08 | 1,375 | 1,375 | 1,375 | 1,375 | 400 |
| 2024/05/07 | 1,375 | 1,377 | 1,375 | 1,376 | 800 |
| 2024/05/02 | 1,375 | 1,375 | 1,375 | 1,375 | 200 |
| 2024/05/01 | 1,374 | 1,374 | 1,374 | 1,374 | 200 |
| 2024/04/30 | 1,375 | 1,375 | 1,374 | 1,374 | 700 |
| 2024/04/26 | 1,375 | 1,375 | 1,374 | 1,375 | 1,400 |
| 2024/04/25 | 1,374 | 1,374 | 1,374 | 1,374 | 300 |
| 2024/04/24 | 1,375 | 1,375 | 1,374 | 1,374 | 1,600 |
| 2024/04/23 | 1,377 | 1,377 | 1,374 | 1,374 | 1,400 |
| 2024/04/22 | 1,375 | 1,375 | 1,374 | 1,374 | 1,100 |
| 2024/04/19 | 1,375 | 1,375 | 1,374 | 1,374 | 3,800 |
| 2024/04/18 | 1,374 | 1,374 | 1,374 | 1,374 | 100 |
| 2024/04/17 | 1,374 | 1,374 | 1,374 | 1,374 | 500 |
| 2024/04/16 | 1,375 | 1,375 | 1,374 | 1,374 | 5,000 |
| 2024/04/15 | 1,375 | 1,375 | 1,374 | 1,374 | 900 |
| 2024/04/12 | 1,374 | 1,374 | 1,374 | 1,374 | 1,000 |
| 2024/04/11 | 1,374 | 1,374 | 1,374 | 1,374 | 1,400 |
| 2024/04/10 | 1,375 | 1,375 | 1,374 | 1,375 | 7,600 |
| 2024/04/09 | 1,375 | 1,375 | 1,374 | 1,374 | 1,700 |
| 2024/04/08 | 1,374 | 1,374 | 1,374 | 1,374 | 2,000 |
| 2024/04/05 | 1,374 | 1,374 | 1,374 | 1,374 | 9,900 |
| 2024/04/04 | 1,374 | 1,374 | 1,373 | 1,373 | 1,300 |
| 2024/04/03 | 1,373 | 1,373 | 1,373 | 1,373 | 3,300 |
| 2024/04/02 | 1,372 | 1,372 | 1,372 | 1,372 | 700 |
| 2024/04/01 | 1,373 | 1,373 | 1,372 | 1,373 | 2,000 |
| 2024/03/29 | 1,373 | 1,374 | 1,373 | 1,373 | 6,000 |
| 2024/03/28 | 1,374 | 1,374 | 1,372 | 1,372 | 30,600 |
| 2024/03/27 | 1,372 | 1,372 | 1,372 | 1,372 | 3,500 |
| 2024/03/26 | 1,372 | 1,372 | 1,371 | 1,371 | 6,800 |
| 2024/03/25 | 1,372 | 1,373 | 1,371 | 1,371 | 16,200 |
| 2024/03/22 | 1,372 | 1,372 | 1,371 | 1,371 | 3,500 |
| 2024/03/21 | 1,371 | 1,375 | 1,371 | 1,371 | 3,100 |
| 2024/03/19 | 1,370 | 1,373 | 1,370 | 1,371 | 12,600 |
| 2024/03/18 | 1,371 | 1,372 | 1,370 | 1,370 | 20,700 |
| 2024/03/15 | 1,372 | 1,374 | 1,370 | 1,370 | 14,100 |
| 2024/03/14 | 1,371 | 1,373 | 1,370 | 1,372 | 9,300 |
| 2024/03/13 | 1,372 | 1,374 | 1,369 | 1,369 | 8,600 |
| 2024/03/12 | 1,368 | 1,378 | 1,366 | 1,378 | 13,200 |
| 2024/03/11 | 1,370 | 1,372 | 1,367 | 1,368 | 3,700 |
| 2024/03/08 | 1,351 | 1,378 | 1,351 | 1,376 | 31,100 |
| 2024/03/07 | 1,376 | 1,378 | 1,376 | 1,376 | 49,400 |
| 2024/03/06 | 1,376 | 1,377 | 1,376 | 1,377 | 30,400 |
| 2024/03/05 | 1,377 | 1,377 | 1,376 | 1,376 | 28,200 |
| 2024/03/04 | 1,378 | 1,378 | 1,376 | 1,376 | 212,800 |
| 2024/03/01 | 1,378 | 1,379 | 1,378 | 1,378 | 26,600 |
| 2024/02/29 | 1,378 | 1,380 | 1,378 | 1,378 | 60,100 |
| 2024/02/28 | 1,378 | 1,379 | 1,377 | 1,378 | 144,600 |
| 2024/02/27 | 1,377 | 1,378 | 1,377 | 1,377 | 34,700 |
| 2024/02/26 | 1,377 | 1,378 | 1,377 | 1,377 | 30,100 |
| 2024/02/22 | 1,378 | 1,378 | 1,377 | 1,377 | 57,500 |
| 2024/02/21 | 1,378 | 1,379 | 1,377 | 1,377 | 171,700 |
| 2024/02/20 | 1,377 | 1,378 | 1,376 | 1,377 | 73,200 |
| 2024/02/19 | 1,376 | 1,377 | 1,376 | 1,376 | 122,400 |
| 2024/02/16 | 1,377 | 1,377 | 1,376 | 1,377 | 102,700 |
| 2024/02/15 | 1,377 | 1,377 | 1,376 | 1,376 | 36,400 |
| 2024/02/14 | 1,376 | 1,377 | 1,376 | 1,376 | 183,600 |
| 2024/02/13 | 1,376 | 1,377 | 1,376 | 1,377 | 95,700 |
| 2024/02/09 | 1,376 | 1,377 | 1,376 | 1,376 | 43,400 |
| 2024/02/08 | 1,377 | 1,377 | 1,376 | 1,376 | 31,400 |
| 2024/02/07 | 1,376 | 1,377 | 1,376 | 1,376 | 33,300 |
| 2024/02/06 | 1,376 | 1,377 | 1,376 | 1,377 | 26,600 |
| 2024/02/05 | 1,376 | 1,377 | 1,376 | 1,376 | 122,500 |
| 2024/02/02 | 1,375 | 1,377 | 1,375 | 1,376 | 330,400 |
| 2024/02/01 | 1,376 | 1,376 | 1,375 | 1,375 | 118,200 |
| 2024/01/31 | 1,376 | 1,376 | 1,375 | 1,376 | 308,800 |
| 2024/01/30 | 1,375 | 1,376 | 1,375 | 1,376 | 315,300 |
| 2024/01/29 | 1,375 | 1,376 | 1,375 | 1,375 | 261,900 |
| 2024/01/26 | 1,375 | 1,377 | 1,374 | 1,376 | 2,666,400 |
| 2024/01/25 | 1,304 | 1,304 | 1,304 | 1,304 | 24,400 |
| 2024/01/24 | 971 | 1,005 | 969 | 1,004 | 130,600 |
| 2024/01/23 | 978 | 984 | 960 | 969 | 93,700 |
| 2024/01/22 | 928 | 962 | 915 | 960 | 206,200 |
| 2024/01/19 | 883 | 932 | 874 | 921 | 416,500 |
| 2024/01/18 | 879 | 880 | 863 | 868 | 54,700 |
| 2024/01/17 | 866 | 896 | 865 | 879 | 121,000 |
| 2024/01/16 | 870 | 885 | 864 | 881 | 117,600 |
| 2024/01/15 | 860 | 868 | 855 | 859 | 62,400 |
| 2024/01/12 | 895 | 895 | 870 | 873 | 78,800 |
| 2024/01/11 | 921 | 921 | 894 | 897 | 85,700 |
| 2024/01/10 | 922 | 929 | 915 | 922 | 69,000 |
| 2024/01/09 | 915 | 933 | 912 | 920 | 59,600 |
| 2024/01/05 | 931 | 931 | 912 | 913 | 37,300 |
| 2024/01/04 | 923 | 931 | 907 | 929 | 40,800 |
| 2023/12/29 | 932 | 939 | 921 | 935 | 43,000 |
| 2023/12/28 | 914 | 947 | 893 | 940 | 73,200 |
| 2023/12/27 | 918 | 928 | 912 | 923 | 63,100 |
| 2023/12/26 | 924 | 930 | 915 | 923 | 46,900 |
| 2023/12/25 | 942 | 946 | 906 | 923 | 69,900 |
| 2023/12/22 | 943 | 951 | 932 | 937 | 40,600 |
| 2023/12/21 | 927 | 944 | 927 | 936 | 26,000 |
| 2023/12/20 | 940 | 962 | 935 | 937 | 54,000 |
| 2023/12/19 | 920 | 934 | 907 | 934 | 31,200 |
| 2023/12/18 | 923 | 924 | 908 | 921 | 30,000 |
| 2023/12/15 | 897 | 923 | 897 | 923 | 29,200 |
| 2023/12/14 | 910 | 920 | 896 | 904 | 48,200 |
| 2023/12/13 | 914 | 920 | 895 | 898 | 53,000 |
| 2023/12/12 | 949 | 949 | 914 | 914 | 49,700 |
| 2023/12/11 | 940 | 957 | 935 | 945 | 55,100 |
| 2023/12/08 | 944 | 969 | 931 | 940 | 56,200 |
| 2023/12/07 | 944 | 958 | 936 | 952 | 44,900 |
| 2023/12/06 | 960 | 965 | 940 | 951 | 27,200 |
| 2023/12/05 | 939 | 969 | 936 | 936 | 63,500 |
| 2023/12/04 | 932 | 958 | 932 | 936 | 85,500 |
| 2023/12/01 | 945 | 945 | 921 | 925 | 36,100 |
| 2023/11/30 | 941 | 955 | 917 | 943 | 80,400 |
| 2023/11/29 | 950 | 956 | 931 | 941 | 73,700 |
| 2023/11/28 | 955 | 971 | 952 | 957 | 33,200 |
| 2023/11/27 | 973 | 977 | 942 | 953 | 65,600 |
| 2023/11/24 | 980 | 993 | 976 | 979 | 29,300 |
| 2023/11/22 | 985 | 993 | 968 | 973 | 46,800 |
| 2023/11/21 | 989 | 993 | 968 | 986 | 35,500 |
| 2023/11/20 | 980 | 1,005 | 976 | 982 | 70,400 |
| 2023/11/17 | 992 | 1,000 | 971 | 985 | 59,100 |
| 2023/11/16 | 1,002 | 1,017 | 971 | 1,002 | 105,100 |
| 2023/11/15 | 1,000 | 1,031 | 991 | 1,030 | 83,600 |
| 2023/11/14 | 990 | 1,030 | 959 | 999 | 245,600 |
| 2023/11/13 | 1,109 | 1,128 | 1,093 | 1,103 | 91,400 |
| 2023/11/10 | 1,100 | 1,102 | 1,042 | 1,075 | 130,700 |
| 2023/11/09 | 1,116 | 1,116 | 1,101 | 1,105 | 44,500 |
| 2023/11/08 | 1,139 | 1,155 | 1,102 | 1,104 | 60,200 |
| 2023/11/07 | 1,128 | 1,139 | 1,120 | 1,122 | 48,300 |
| 2023/11/06 | 1,125 | 1,140 | 1,113 | 1,128 | 92,500 |
| 2023/11/02 | 1,068 | 1,106 | 1,065 | 1,106 | 72,900 |
| 2023/11/01 | 1,058 | 1,065 | 1,048 | 1,065 | 22,700 |
| 2023/10/31 | 1,043 | 1,065 | 1,041 | 1,055 | 30,700 |
| 2023/10/30 | 1,050 | 1,065 | 1,037 | 1,050 | 36,300 |
| 2023/10/27 | 1,052 | 1,063 | 1,029 | 1,042 | 34,600 |
| 2023/10/26 | 1,075 | 1,085 | 1,042 | 1,052 | 83,900 |
| 2023/10/25 | 1,088 | 1,098 | 1,072 | 1,086 | 53,600 |
| 2023/10/24 | 1,064 | 1,078 | 1,036 | 1,076 | 120,900 |
| 2023/10/23 | 1,060 | 1,071 | 1,053 | 1,060 | 52,000 |
| 2023/10/20 | 1,040 | 1,068 | 1,025 | 1,064 | 89,900 |
| 2023/10/19 | 1,017 | 1,040 | 1,017 | 1,040 | 29,700 |
| 2023/10/18 | 1,050 | 1,057 | 1,037 | 1,041 | 23,000 |
| 2023/10/17 | 1,020 | 1,052 | 1,020 | 1,048 | 26,700 |
| 2023/10/16 | 1,051 | 1,053 | 1,013 | 1,013 | 43,600 |
| 2023/10/13 | 1,075 | 1,086 | 1,038 | 1,051 | 44,400 |
| 2023/10/12 | 1,069 | 1,090 | 1,063 | 1,082 | 55,400 |
| 2023/10/11 | 1,055 | 1,077 | 1,055 | 1,067 | 21,000 |
| 2023/10/10 | 1,046 | 1,067 | 1,041 | 1,057 | 27,500 |
| 2023/10/06 | 1,058 | 1,077 | 1,054 | 1,061 | 20,100 |
| 2023/10/05 | 1,047 | 1,080 | 1,047 | 1,064 | 31,900 |
| 2023/10/04 | 1,029 | 1,053 | 1,021 | 1,037 | 52,500 |
| 2023/10/03 | 1,094 | 1,094 | 1,051 | 1,053 | 89,500 |
| 2023/10/02 | 1,132 | 1,132 | 1,092 | 1,094 | 57,200 |
| 2023/09/29 | 1,111 | 1,138 | 1,108 | 1,125 | 52,200 |
| 2023/09/28 | 1,095 | 1,124 | 1,089 | 1,108 | 32,800 |
| 2023/09/27 | 1,087 | 1,099 | 1,056 | 1,097 | 64,600 |
| 2023/09/26 | 1,125 | 1,135 | 1,103 | 1,104 | 26,300 |
| 2023/09/25 | 1,133 | 1,136 | 1,106 | 1,118 | 53,800 |
| 2023/09/22 | 1,139 | 1,152 | 1,111 | 1,139 | 36,600 |
| 2023/09/21 | 1,155 | 1,155 | 1,119 | 1,142 | 75,700 |
| 2023/09/20 | 1,158 | 1,175 | 1,158 | 1,161 | 56,200 |
| 2023/09/19 | 1,135 | 1,157 | 1,125 | 1,149 | 124,200 |
| 2023/09/15 | 1,147 | 1,153 | 1,121 | 1,134 | 94,000 |
| 2023/09/14 | 1,124 | 1,155 | 1,124 | 1,144 | 86,100 |
| 2023/09/13 | 1,086 | 1,139 | 1,085 | 1,127 | 70,500 |
| 2023/09/12 | 1,120 | 1,131 | 1,091 | 1,094 | 53,500 |
| 2023/09/11 | 1,100 | 1,132 | 1,100 | 1,116 | 95,600 |
| 2023/09/08 | 1,058 | 1,102 | 1,058 | 1,094 | 70,300 |
| 2023/09/07 | 1,081 | 1,102 | 1,065 | 1,077 | 81,300 |
| 2023/09/06 | 1,087 | 1,136 | 1,087 | 1,094 | 146,800 |
| 2023/09/05 | 1,040 | 1,084 | 1,033 | 1,080 | 105,800 |
| 2023/09/04 | 1,010 | 1,030 | 1,008 | 1,030 | 51,400 |
| 2023/09/01 | 997 | 1,017 | 997 | 1,005 | 48,700 |
| 2023/08/31 | 985 | 1,004 | 980 | 996 | 66,000 |
| 2023/08/30 | 1,004 | 1,004 | 969 | 970 | 104,800 |
| 2023/08/29 | 1,005 | 1,017 | 994 | 998 | 83,600 |
| 2023/08/28 | 1,016 | 1,018 | 1,001 | 1,009 | 51,900 |
| 2023/08/25 | 1,017 | 1,040 | 1,013 | 1,024 | 33,400 |
| 2023/08/24 | 1,000 | 1,050 | 999 | 1,035 | 57,000 |
| 2023/08/23 | 1,000 | 1,007 | 988 | 998 | 43,700 |
| 2023/08/22 | 1,012 | 1,020 | 992 | 1,003 | 59,000 |
| 2023/08/21 | 1,013 | 1,030 | 1,008 | 1,012 | 56,200 |
| 2023/08/18 | 1,022 | 1,028 | 1,008 | 1,015 | 62,800 |
| 2023/08/17 | 1,020 | 1,053 | 1,014 | 1,036 | 70,300 |
| 2023/08/16 | 1,083 | 1,087 | 1,019 | 1,032 | 110,300 |
| 2023/08/15 | 1,105 | 1,116 | 1,064 | 1,090 | 123,100 |