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
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
2023/08/14 1,150 1,194 1,107 1,122 201,200
2023/08/10 1,099 1,108 1,058 1,075 138,500
2023/08/09 1,124 1,124 1,098 1,111 89,800
2023/08/08 1,128 1,150 1,119 1,129 61,200
2023/08/07 1,075 1,125 1,063 1,120 59,900
2023/08/04 1,088 1,096 1,025 1,090 85,300
2023/08/03 1,098 1,109 1,086 1,100 113,100
2023/08/02 1,120 1,125 1,085 1,121 183,400
2023/08/01 1,127 1,146 1,103 1,133 148,300
2023/07/31 1,100 1,142 1,097 1,132 183,600
2023/07/28 1,054 1,100 1,040 1,098 192,900
2023/07/27 1,058 1,083 1,045 1,076 129,800
2023/07/26 1,049 1,062 1,037 1,057 116,400
2023/07/25 1,030 1,058 1,027 1,051 138,900
2023/07/24 1,025 1,038 1,015 1,033 215,600
2023/07/21 980 1,003 975 1,002 146,600
2023/07/20 990 1,005 973 990 142,900
2023/07/19 990 1,011 978 999 130,000
2023/07/18 996 997 971 990 146,400
2023/07/14 998 1,004 977 996 139,000
2023/07/13 950 1,004 928 1,003 294,200
2023/07/12 962 980 944 954 118,200
2023/07/11 947 985 941 964 234,900
2023/07/10 899 943 885 932 132,900
2023/07/07 861 898 857 890 73,700
2023/07/06 882 887 860 861 97,500
2023/07/05 870 929 862 909 122,100
2023/07/04 882 883 867 870 33,600
2023/07/03 870 888 870 882 32,800
2023/06/30 860 870 840 861 78,300
2023/06/29 890 893 868 872 47,100
2023/06/28 856 894 845 894 63,600
2023/06/27 861 861 840 841 45,000
2023/06/26 879 883 861 861 41,400
2023/06/23 910 910 876 882 111,800
2023/06/22 900 929 888 906 101,400
2023/06/21 890 906 862 900 143,500
2023/06/20 889 910 865 904 137,600
2023/06/19 812 891 810 888 217,700
2023/06/16 802 814 800 808 22,400
2023/06/15 809 823 808 811 40,500
2023/06/14 785 818 779 807 71,800
2023/06/13 790 795 778 784 36,300
2023/06/12 772 789 772 788 35,900
2023/06/09 773 783 767 772 29,700
2023/06/08 767 775 760 769 55,800
2023/06/07 783 783 757 767 52,900
2023/06/06 762 795 755 778 99,500
2023/06/05 781 781 757 777 43,700
2023/06/02 792 792 772 781 59,300
2023/06/01 760 790 750 788 103,600
2023/05/31 739 765 736 754 131,700
2023/05/30 722 751 720 733 117,900
2023/05/29 710 723 706 722 44,500
2023/05/26 718 718 704 704 25,600
2023/05/25 718 723 712 716 28,300
2023/05/24 708 718 705 718 23,700
2023/05/23 700 713 700 708 55,800
2023/05/22 700 703 697 701 28,900
2023/05/19 695 702 695 697 25,000
2023/05/18 703 704 692 697 74,400
2023/05/17 699 701 693 701 35,000
2023/05/16 722 722 688 701 197,100
2023/05/15 727 735 714 723 126,600
2023/05/12 729 729 715 716 42,900
2023/05/11 729 734 724 729 23,600
2023/05/10 720 730 716 730 28,800
2023/05/09 714 720 707 715 25,500
2023/05/08 714 716 709 714 13,600
2023/05/02 713 717 710 714 16,100
2023/05/01 715 722 710 717 32,300
2023/04/28 704 710 702 708 25,500
2023/04/27 700 704 700 701 22,800
2023/04/26 705 705 701 701 13,600
2023/04/25 712 712 704 704 19,300
2023/04/24 704 709 702 706 11,800
2023/04/21 705 708 701 705 20,400
2023/04/20 704 711 704 707 14,200
2023/04/19 704 707 700 706 10,900
2023/04/18 706 708 703 704 13,300
2023/04/17 714 714 701 706 18,900
2023/04/14 711 715 710 711 26,900
2023/04/13 705 710 699 706 33,600
2023/04/12 706 707 702 703 17,600
2023/04/11 704 709 702 706 16,100
2023/04/10 711 711 701 704 22,500
2023/04/07 704 707 701 705 13,100
2023/04/06 708 717 704 704 17,100
2023/04/05 717 717 702 703 36,100
2023/04/04 745 745 711 717 76,000
2023/04/03 734 743 727 742 46,100
2023/03/31 718 743 708 733 139,500
2023/03/30 715 715 701 713 28,600
2023/03/29 702 714 697 713 22,900
2023/03/28 720 720 695 705 23,600
2023/03/27 722 725 710 714 26,000
2023/03/24 719 727 711 722 52,200
2023/03/23 697 711 697 708 28,900
2023/03/22 696 702 693 698 25,200
2023/03/20 693 708 690 693 37,400
2023/03/17 699 702 687 689 45,100
2023/03/16 690 696 679 693 67,000
2023/03/15 712 712 694 694 33,800
2023/03/14 700 711 688 703 57,400
2023/03/13 705 737 686 712 223,000
2023/03/10 705 705 689 695 42,500
2023/03/09 697 708 696 707 46,000
2023/03/08 693 702 692 699 22,900
2023/03/07 695 701 690 696 29,200
2023/03/06 704 704 695 697 21,200
2023/03/03 692 701 688 699 44,200
2023/03/02 685 690 684 688 13,700
2023/03/01 691 691 682 685 16,700
2023/02/28 689 693 686 690 10,800
2023/02/27 684 686 681 686 19,700
2023/02/24 695 695 683 686 17,800
2023/02/22 688 689 683 687 21,700
2023/02/21 691 695 685 691 33,600
2023/02/20 691 691 680 691 62,000
2023/02/17 699 699 688 691 48,100
2023/02/16 702 705 692 698 46,400
2023/02/15 697 700 692 698 19,700
2023/02/14 691 700 682 696 88,800
2023/02/13 711 727 703 725 56,000
2023/02/10 724 724 710 711 31,600
2023/02/09 720 720 715 718 22,900
2023/02/08 719 722 715 719 28,500
2023/02/07 718 722 711 712 27,100
2023/02/06 731 737 717 718 33,000
2023/02/03 736 744 730 730 9,500
2023/02/02 735 743 731 739 6,000
2023/02/01 734 742 733 735 7,500
2023/01/31 729 739 726 734 12,100
2023/01/30 743 743 729 729 14,000
2023/01/27 740 743 736 742 4,600
2023/01/26 736 740 736 739 6,300
2023/01/25 743 743 737 741 6,900
2023/01/24 738 740 730 736 7,200
2023/01/23 736 736 725 735 15,000
2023/01/20 735 735 724 735 15,300
2023/01/19 715 735 715 735 12,000
2023/01/18 715 723 706 723 17,500
2023/01/17 722 722 711 715 11,300
2023/01/16 710 718 706 716 11,400
2023/01/13 720 721 709 718 13,700
2023/01/12 722 722 702 722 14,300
2023/01/11 715 717 710 716 10,700
2023/01/10 700 719 700 705 12,500
2023/01/06 698 702 697 697 8,600
2023/01/05 712 712 695 698 28,700
2023/01/04 725 725 707 710 19,900

このページの先頭へ