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
2022/12/30 716 730 709 720 18,400
2022/12/29 700 725 692 716 25,600
2022/12/28 699 704 688 700 79,100
2022/12/27 698 710 694 698 104,200
2022/12/26 703 718 693 698 89,700
2022/12/23 716 717 706 709 36,900
2022/12/22 724 727 715 722 44,800
2022/12/21 730 736 724 728 29,900
2022/12/20 763 763 721 730 66,100
2022/12/19 763 768 755 765 23,500
2022/12/16 753 773 753 766 23,200
2022/12/15 751 767 750 764 26,200
2022/12/14 773 774 751 753 58,500
2022/12/13 803 806 759 766 106,900
2022/12/12 829 839 798 801 40,500
2022/12/09 802 831 801 824 43,500
2022/12/08 804 806 796 806 14,200
2022/12/07 798 805 786 805 15,800
2022/12/06 819 819 774 799 51,300
2022/12/05 812 827 807 819 40,300
2022/12/02 827 827 809 819 17,500
2022/12/01 840 840 814 834 21,800
2022/11/30 840 850 826 828 38,300
2022/11/29 828 838 811 832 23,400
2022/11/28 809 846 796 841 77,700
2022/11/25 785 814 780 807 73,900
2022/11/24 775 788 758 776 36,900
2022/11/22 755 761 745 761 21,700
2022/11/21 770 774 752 756 25,100
2022/11/18 779 789 772 780 17,300
2022/11/17 766 789 765 788 38,000
2022/11/16 761 766 751 762 18,000
2022/11/15 769 782 759 759 28,800
2022/11/14 778 783 752 776 36,000
2022/11/11 786 815 773 773 67,400
2022/11/10 786 786 769 786 27,800
2022/11/09 765 775 758 775 24,600
2022/11/08 764 768 748 761 22,400
2022/11/07 738 766 738 766 15,700
2022/11/04 745 748 731 733 9,900
2022/11/02 746 760 746 748 8,700
2022/11/01 754 764 734 751 20,400
2022/10/31 780 783 754 755 21,700
2022/10/28 764 772 757 765 18,700
2022/10/27 776 790 762 770 43,500
2022/10/26 761 774 761 772 26,200
2022/10/25 752 763 748 762 21,700
2022/10/24 755 760 746 748 12,100
2022/10/21 735 748 735 748 15,100
2022/10/20 740 742 731 742 8,300
2022/10/19 728 740 725 740 18,500
2022/10/18 722 735 719 734 19,000
2022/10/17 710 715 701 715 15,600
2022/10/14 720 725 714 721 8,000
2022/10/13 725 725 706 711 15,800
2022/10/12 722 733 722 733 10,900
2022/10/11 721 732 721 730 11,900
2022/10/07 727 731 725 729 6,900
2022/10/06 726 735 723 732 16,000
2022/10/05 734 748 726 726 26,200
2022/10/04 713 731 711 728 21,200
2022/10/03 707 710 693 708 15,000
2022/09/30 707 723 700 703 34,400
2022/09/29 719 719 707 718 10,200
2022/09/28 720 720 700 706 37,800
2022/09/27 721 725 708 720 24,200
2022/09/26 718 730 708 724 28,500
2022/09/22 728 736 724 732 20,400
2022/09/21 731 743 721 742 40,400
2022/09/20 734 738 725 737 38,300
2022/09/16 738 740 717 727 42,200
2022/09/15 754 786 737 740 149,700
2022/09/14 740 740 715 727 54,200
2022/09/13 734 743 727 738 21,200
2022/09/12 734 757 731 739 61,300
2022/09/09 717 727 707 722 44,600
2022/09/08 707 710 698 702 23,700
2022/09/07 720 720 694 702 52,200
2022/09/06 718 725 712 715 33,500
2022/09/05 715 722 708 710 53,700
2022/09/02 746 746 713 724 67,000
2022/09/01 735 742 733 735 30,800
2022/08/31 764 769 740 740 68,400
2022/08/30 775 782 762 764 54,500
2022/08/29 777 786 772 772 109,900
2022/08/26 814 817 797 799 71,400
2022/08/25 824 828 814 814 57,700
2022/08/24 822 832 808 813 68,100
2022/08/23 815 838 808 822 58,900
2022/08/22 826 830 813 818 61,000
2022/08/19 820 840 820 837 51,900
2022/08/18 800 822 793 815 62,500
2022/08/17 791 814 791 802 67,800
2022/08/16 769 802 769 791 79,400
2022/08/15 763 782 763 764 76,700
2022/08/12 740 758 736 757 46,800
2022/08/10 747 747 730 730 16,200
2022/08/09 740 754 740 744 15,800
2022/08/08 750 752 741 741 20,600
2022/08/05 745 750 745 745 12,900
2022/08/04 737 753 735 749 40,500
2022/08/03 728 735 728 730 16,200
2022/08/02 733 733 723 726 30,000
2022/08/01 744 744 731 737 17,000
2022/07/29 740 753 735 744 42,300
2022/07/28 747 752 731 735 35,400
2022/07/27 723 744 721 742 84,900
2022/07/26 720 727 716 725 23,400
2022/07/25 725 725 714 720 17,200
2022/07/22 726 726 717 725 20,000
2022/07/21 716 729 716 728 49,100
2022/07/20 699 718 696 716 73,500
2022/07/19 690 707 685 698 34,600
2022/07/15 696 698 689 694 15,200
2022/07/14 690 698 688 697 22,700
2022/07/13 695 699 690 695 22,800
2022/07/12 711 714 694 694 39,300
2022/07/11 715 720 708 708 22,100
2022/07/08 705 721 702 714 59,900
2022/07/07 700 711 699 706 30,800
2022/07/06 700 702 691 697 22,400
2022/07/05 684 706 684 696 45,500
2022/07/04 668 689 668 679 37,000
2022/07/01 689 690 663 667 93,300
2022/06/30 697 700 684 692 133,800
2022/06/29 716 719 700 708 197,600
2022/06/28 725 736 716 730 684,600
2022/06/27 725 727 712 727 221,300
2022/06/24 714 719 707 719 65,500
2022/06/23 710 710 695 704 83,400
2022/06/22 728 728 701 714 56,600
2022/06/21 715 732 710 730 123,600
2022/06/20 713 719 690 699 60,800
2022/06/17 698 713 682 711 105,900
2022/06/16 713 715 703 704 40,000
2022/06/15 715 715 701 703 31,500
2022/06/14 692 710 684 709 69,800
2022/06/13 717 717 688 692 166,200
2022/06/10 735 735 724 725 68,100
2022/06/09 735 739 733 737 47,200
2022/06/08 721 734 721 734 86,400
2022/06/07 724 724 715 716 70,800
2022/06/06 712 726 711 720 73,200
2022/06/03 709 711 702 709 80,900
2022/06/02 723 725 699 706 265,200
2022/06/01 713 725 713 719 90,300
2022/05/31 726 727 706 713 206,200
2022/05/30 721 731 717 725 130,100
2022/05/27 718 721 714 719 72,600
2022/05/26 712 725 710 710 63,000
2022/05/25 716 716 697 712 173,000
2022/05/24 727 727 717 717 101,400
2022/05/23 751 752 722 732 177,800
2022/05/20 750 760 731 757 43,400
2022/05/19 721 744 715 742 80,900
2022/05/18 769 769 738 744 130,400
2022/05/17 810 819 767 770 123,700
2022/05/16 820 827 796 808 158,800
2022/05/13 805 819 779 791 252,800
2022/05/12 973 973 929 929 84,100
2022/05/11 980 980 960 962 47,600
2022/05/10 935 965 925 965 48,100
2022/05/09 931 955 923 940 53,700
2022/05/06 950 951 918 927 42,700
2022/05/02 955 964 948 955 11,200
2022/04/28 951 977 944 966 34,000
2022/04/27 940 947 921 936 43,800
2022/04/26 956 967 939 954 25,300
2022/04/25 944 958 930 949 48,800
2022/04/22 947 964 928 944 39,100
2022/04/21 960 967 954 959 23,800
2022/04/20 975 975 940 949 29,000
2022/04/19 989 989 959 964 23,200
2022/04/18 974 982 962 968 23,000
2022/04/15 997 997 964 988 30,400
2022/04/14 985 1,009 982 997 28,600
2022/04/13 966 982 964 978 20,900
2022/04/12 935 971 910 966 83,700
2022/04/11 986 986 941 948 61,200
2022/04/08 999 1,016 982 982 24,700
2022/04/07 1,008 1,013 999 1,001 26,400
2022/04/06 1,004 1,029 992 1,016 39,600
2022/04/05 1,040 1,057 1,014 1,014 71,500
2022/04/04 1,033 1,052 1,019 1,039 56,800
2022/04/01 1,031 1,050 1,017 1,033 37,600
2022/03/31 1,031 1,053 1,021 1,031 45,200
2022/03/30 1,055 1,115 1,030 1,050 73,600
2022/03/29 1,034 1,084 1,034 1,037 67,500
2022/03/28 1,042 1,067 1,034 1,034 75,000
2022/03/25 1,040 1,089 1,040 1,077 221,900
2022/03/24 1,011 1,026 995 1,026 83,300
2022/03/23 979 1,034 978 1,028 219,900
2022/03/22 960 982 952 965 56,900
2022/03/18 955 977 949 960 56,000
2022/03/17 950 972 934 945 53,100
2022/03/16 929 960 908 941 74,100
2022/03/15 902 929 902 923 29,100
2022/03/14 910 928 891 911 38,200
2022/03/11 895 910 888 905 35,000
2022/03/10 918 922 900 903 44,900
2022/03/09 900 905 882 888 29,900
2022/03/08 906 924 885 893 75,500
2022/03/07 938 944 910 928 44,800
2022/03/04 948 948 918 938 66,700
2022/03/03 970 992 957 957 55,300
2022/03/02 964 985 950 961 55,100
2022/03/01 955 990 950 970 126,800
2022/02/28 921 947 911 943 100,200
2022/02/25 918 948 912 934 118,100
2022/02/24 899 923 872 890 106,300
2022/02/22 892 927 883 899 117,900
2022/02/21 895 917 874 915 60,400
2022/02/18 874 896 859 896 74,600
2022/02/17 848 877 843 877 61,000
2022/02/16 845 873 837 842 100,100
2022/02/15 872 893 827 832 203,100
2022/02/14 833 843 811 827 176,000
2022/02/10 872 873 835 858 72,900
2022/02/09 852 869 838 857 46,400
2022/02/08 850 858 835 842 60,700
2022/02/07 848 856 831 853 87,900
2022/02/04 818 846 813 846 81,900
2022/02/03 847 847 810 833 124,700
2022/02/02 834 853 829 852 53,400
2022/02/01 845 877 825 839 89,500
2022/01/31 810 836 809 819 77,600
2022/01/28 819 830 795 810 85,800
2022/01/27 848 848 801 812 127,400
2022/01/26 850 855 821 833 94,900
2022/01/25 842 879 842 847 123,600
2022/01/24 855 867 824 855 148,800
2022/01/21 880 891 862 884 119,300
2022/01/20 885 912 871 906 156,100
2022/01/19 915 924 884 885 166,900
2022/01/18 959 967 913 924 116,600
2022/01/17 961 971 944 944 118,300
2022/01/14 935 965 926 960 165,900
2022/01/13 975 976 934 950 139,000
2022/01/12 942 999 942 990 241,700
2022/01/11 906 934 886 919 95,900
2022/01/07 885 907 881 906 94,200
2022/01/06 900 906 866 893 185,700
2022/01/05 952 953 910 917 180,200
2022/01/04 990 1,010 954 964 236,900

このページの先頭へ