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
2021/12/30 933 969 920 966 139,700
2021/12/29 888 936 888 934 110,900
2021/12/28 861 889 856 879 229,700
2021/12/27 888 895 859 871 196,600
2021/12/24 916 932 885 888 120,500
2021/12/23 910 942 909 909 124,200
2021/12/22 906 950 903 930 147,600
2021/12/21 906 932 896 906 130,000
2021/12/20 931 935 884 887 192,300
2021/12/17 944 960 934 941 180,000
2021/12/16 940 963 929 955 203,900
2021/12/15 910 945 900 926 174,700
2021/12/14 898 939 896 909 285,700
2021/12/13 877 924 871 912 321,800
2021/12/10 879 880 848 856 93,000
2021/12/09 880 914 872 887 201,500
2021/12/08 860 919 860 893 321,600
2021/12/07 805 845 804 835 199,400
2021/12/06 805 807 778 802 116,700
2021/12/03 855 855 775 795 374,800
2021/12/02 815 869 815 855 227,700
2021/12/01 841 856 813 819 104,000
2021/11/30 880 885 827 830 147,400
2021/11/29 824 879 817 870 167,300
2021/11/26 852 872 824 854 138,200
2021/11/25 840 875 828 866 175,900
2021/11/24 823 831 815 827 63,900
2021/11/22 811 848 811 825 94,000
2021/11/19 838 838 805 807 111,800
2021/11/18 834 850 816 830 98,000
2021/11/17 899 899 816 819 226,600
2021/11/16 849 898 845 893 156,100
2021/11/15 819 866 819 850 180,900
2021/11/12 873 873 803 815 234,900
2021/11/11 831 848 821 843 43,300
2021/11/10 846 847 831 831 38,100
2021/11/09 851 851 836 848 26,500
2021/11/08 874 874 845 851 37,600
2021/11/05 880 880 866 878 23,900
2021/11/04 841 893 834 871 127,700
2021/11/02 854 854 841 841 21,400
2021/11/01 863 869 855 862 25,100
2021/10/29 845 861 832 855 39,900
2021/10/28 847 857 833 841 58,200
2021/10/27 860 866 852 855 13,700
2021/10/26 848 865 843 865 38,200
2021/10/25 852 856 842 847 25,300
2021/10/22 872 878 849 849 68,500
2021/10/21 900 900 871 872 33,000
2021/10/20 894 911 880 901 62,000
2021/10/19 929 929 902 905 36,500
2021/10/18 895 926 885 923 66,800
2021/10/15 868 889 861 888 46,800
2021/10/14 883 883 859 865 35,400
2021/10/13 900 900 872 872 40,300
2021/10/12 910 914 896 904 26,400
2021/10/11 881 908 881 899 39,500
2021/10/08 880 896 880 894 19,900
2021/10/07 888 899 879 880 23,000
2021/10/06 902 913 877 880 37,800
2021/10/05 910 911 871 900 96,200
2021/10/04 930 933 913 915 47,500
2021/10/01 926 938 915 924 34,100
2021/09/30 939 944 928 928 27,600
2021/09/29 923 946 915 945 59,500
2021/09/28 945 945 921 923 45,900
2021/09/27 968 970 939 945 63,800
2021/09/24 963 968 947 955 41,200
2021/09/22 952 959 936 945 38,100
2021/09/21 952 966 940 950 27,700
2021/09/17 946 974 946 973 52,500
2021/09/16 960 968 929 949 80,100
2021/09/15 975 985 961 961 50,100
2021/09/14 1,000 1,000 973 976 66,600
2021/09/13 997 1,005 980 998 81,800
2021/09/10 1,019 1,021 997 997 70,300
2021/09/09 1,005 1,027 1,005 1,010 36,900
2021/09/08 996 1,042 996 1,032 100,000
2021/09/07 1,010 1,022 993 1,005 123,300
2021/09/06 1,012 1,035 999 1,007 101,500
2021/09/03 1,021 1,025 995 997 80,800
2021/09/02 1,069 1,070 1,021 1,021 57,500
2021/09/01 1,044 1,083 1,022 1,054 93,600
2021/08/31 1,008 1,055 997 1,047 128,000
2021/08/30 1,030 1,042 1,001 1,013 93,200
2021/08/27 1,037 1,047 1,020 1,021 46,400
2021/08/26 996 1,035 995 1,028 67,700
2021/08/25 1,045 1,049 1,000 1,001 108,600
2021/08/24 997 1,065 991 1,059 182,100
2021/08/23 964 990 951 974 53,100
2021/08/20 971 991 935 935 105,100
2021/08/19 955 1,010 955 985 72,200
2021/08/18 975 979 945 963 72,400
2021/08/17 1,013 1,024 985 990 132,700
2021/08/16 982 1,034 979 1,013 122,400
2021/08/13 915 1,028 901 1,012 709,000
2021/08/12 1,065 1,095 1,050 1,080 156,800
2021/08/11 1,090 1,097 1,041 1,041 62,800
2021/08/10 1,032 1,088 1,032 1,085 54,400
2021/08/06 1,030 1,070 1,030 1,050 82,300
2021/08/05 1,051 1,080 1,023 1,031 204,000
2021/08/04 1,045 1,125 1,044 1,075 291,800
2021/08/03 1,045 1,067 1,018 1,023 99,100
2021/08/02 1,058 1,088 1,043 1,043 109,700
2021/07/30 1,095 1,115 1,043 1,053 123,400
2021/07/29 1,094 1,125 1,085 1,090 145,400
2021/07/28 1,141 1,150 1,080 1,082 271,700
2021/07/27 1,200 1,221 1,153 1,165 137,100
2021/07/26 1,184 1,216 1,170 1,204 132,900
2021/07/21 1,229 1,234 1,115 1,154 237,500
2021/07/20 1,240 1,267 1,194 1,214 194,900
2021/07/19 1,222 1,226 1,183 1,211 202,800
2021/07/16 1,234 1,251 1,226 1,227 99,400
2021/07/15 1,264 1,271 1,227 1,249 139,300
2021/07/14 1,265 1,290 1,258 1,270 152,100
2021/07/13 1,301 1,308 1,260 1,260 200,000
2021/07/12 1,330 1,331 1,280 1,308 223,600
2021/07/09 1,259 1,307 1,252 1,305 274,700
2021/07/08 1,237 1,315 1,232 1,278 518,900
2021/07/07 1,229 1,270 1,218 1,230 256,000
2021/07/06 1,234 1,272 1,215 1,216 337,000
2021/07/05 1,286 1,291 1,245 1,246 368,300
2021/07/02 1,320 1,324 1,285 1,291 334,300
2021/07/01 1,300 1,334 1,295 1,310 357,200
2021/06/30 1,394 1,394 1,300 1,316 716,000
2021/06/29 1,392 1,422 1,350 1,377 925,400
2021/06/28 1,330 1,428 1,300 1,402 1,503,500
2021/06/25 1,304 1,325 1,270 1,284 582,900
2021/06/24 1,366 1,410 1,257 1,334 3,354,200
2021/06/23 1,200 1,440 1,180 1,379 7,980,900
2021/06/22 1,290 1,310 1,192 1,222 5,301,700

このページの先頭へ