KabuInsight

ペイクラウドホールディングス

4015
グロース/情報･通信業/Paycloud Holdings Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13455.0463.0454.0463.0+4.0+0.87%22,500
2026-03-12479.0479.0459.0459.0-20.0-4.18%41,200
2026-03-11474.0481.0473.0479.0+5.0+1.05%52,400
2026-03-10467.0477.0459.0474.0+15.0+3.27%24,700
2026-03-09462.0462.0445.0459.0-16.0-3.37%61,400
2026-03-06465.0477.0460.0475.0+17.0+3.71%49,500
2026-03-05456.0471.0451.0458.0+19.0+4.33%60,800
2026-03-04454.0457.0439.0439.0-22.0-4.77%156,800
2026-03-03467.0470.0461.0461.0-11.0-2.33%45,400
2026-03-02481.0481.0467.0472.0-12.0-2.48%37,900
2026-02-27482.0495.0479.0484.0+6.0+1.26%43,500
2026-02-26472.0485.0470.0478.0+6.0+1.27%41,700
2026-02-25462.0475.0461.0472.0+4.0+0.85%39,100
2026-02-24477.0477.0463.0468.0-8.0-1.68%72,600
2026-02-20481.0481.0476.0476.0-5.0-1.04%40,500
2026-02-19488.0488.0479.0481.0-3.0-0.62%36,000
2026-02-18481.0488.0480.0484.0+5.0+1.04%21,000
2026-02-17489.0491.0478.0479.0-10.0-2.04%44,000
2026-02-16495.0496.0481.0489.0-4.0-0.81%108,000
2026-02-13506.0507.0492.0493.0-17.0-3.33%106,300
2026-02-12510.0514.0507.0510.00.00.00%28,300
2026-02-10500.0512.0500.0510.0+9.0+1.80%36,700
2026-02-09505.0507.0499.0501.0+1.0+0.20%20,600
2026-02-06500.0502.0496.0500.0-4.0-0.79%37,900
2026-02-05501.0509.0500.0504.0+3.0+0.60%26,900
2026-02-04505.0507.0498.0501.0-4.0-0.79%36,000
2026-02-03519.0520.0505.0505.0-13.0-2.51%34,900
2026-02-02508.0521.0508.0518.0+10.0+1.97%33,400
2026-01-30498.0511.0498.0508.0+8.0+1.60%49,200
2026-01-29498.0500.0492.0500.0+1.0+0.20%43,400
2026-01-28499.0503.0495.0499.00.00.00%46,500
2026-01-27499.0503.0493.0499.00.00.00%45,300
2026-01-26499.0501.0495.0499.00.00.00%51,000
2026-01-23496.0501.0495.0499.0+2.0+0.40%48,200
2026-01-22500.0502.0496.0497.0+1.0+0.20%23,400
2026-01-21504.0504.0493.0496.0-7.0-1.39%80,100
2026-01-20510.0512.0500.0503.0-12.0-2.33%67,400
2026-01-19508.0518.0508.0515.0+4.0+0.78%53,000
2026-01-16510.0511.0499.0511.0+6.0+1.19%79,300
2026-01-15505.0511.0497.0505.0-6.0-1.17%110,900
2026-01-14525.0537.0502.0511.0-14.0-2.67%172,800
2026-01-13540.0545.0522.0525.0-17.0-3.14%107,400
2026-01-09533.0547.0533.0542.0+11.0+2.07%55,400
2026-01-08528.0538.0528.0531.0+3.0+0.57%49,100
2026-01-07530.0531.0521.0528.0-1.0-0.19%51,500
2026-01-06509.0529.0509.0529.0+25.0+4.96%81,100
2026-01-05509.0509.0504.0504.0+8.0+1.61%57,400
2025-12-30505.0506.0496.0496.0-10.0-1.98%59,000
2025-12-29504.0509.0501.0506.0-1.0-0.20%39,800
2025-12-26508.0508.0502.0507.0-1.0-0.20%128,700
2025-12-25492.0508.0492.0508.0+15.0+3.04%82,700
2025-12-24495.0499.0493.0493.0-3.0-0.60%100,600
2025-12-23497.0507.0495.0496.0-3.0-0.60%72,800
2025-12-22503.0504.0494.0499.0-4.0-0.80%60,800
2025-12-19494.0503.0493.0503.0+11.0+2.24%69,300
2025-12-18495.0498.0492.0492.0-4.0-0.81%50,900
2025-12-17505.0505.0495.0496.0-9.0-1.78%74,300
2025-12-16507.0507.0501.0505.0-3.0-0.59%36,600
2025-12-15504.0509.0500.0508.0+12.0+2.42%59,400
2025-12-12500.0506.0495.0496.0-11.0-2.17%89,000
2025-12-11508.0512.0506.0507.00.00.00%38,600
2025-12-10508.0510.0507.0507.00.00.00%32,800
2025-12-09512.0515.0507.0507.0-5.0-0.98%44,100
2025-12-08510.0516.0510.0512.0-2.0-0.39%17,400
2025-12-05514.0518.0506.0514.0-1.0-0.19%23,100
2025-12-04506.0517.0505.0515.0+8.0+1.58%32,500
2025-12-03508.0513.0506.0507.0+1.0+0.20%29,800
2025-12-02518.0519.0506.0506.0-10.0-1.94%32,100
2025-12-01535.0535.0516.0516.0-12.0-2.27%33,100
2025-11-28537.0540.0528.0528.0-7.0-1.31%44,500
2025-11-27519.0535.0518.0535.0+15.0+2.88%51,100
2025-11-26500.0520.0499.0520.0+25.0+5.05%64,500
2025-11-25505.0506.0494.0495.0-10.0-1.98%47,100
2025-11-21495.0506.0495.0505.0+8.0+1.61%36,900
2025-11-20499.0502.0497.0497.0+3.0+0.61%22,900
2025-11-19497.0503.0493.0494.0-2.0-0.40%47,300
2025-11-18500.0500.0492.0496.0-7.0-1.39%40,000
2025-11-17506.0507.0496.0503.0-3.0-0.59%74,200
2025-11-14502.0507.0500.0506.0-1.0-0.20%42,000
2025-11-13515.0515.0501.0507.0-4.0-0.78%38,900
2025-11-12503.0515.0502.0511.0+8.0+1.59%44,400
2025-11-11496.0504.0491.0503.0+8.0+1.62%45,100
2025-11-10497.0504.0495.0495.0-1.0-0.20%29,000
2025-11-07496.0500.0493.0496.0+1.0+0.20%32,500
2025-11-06499.0502.0495.0495.0+4.0+0.81%31,200
2025-11-05502.0502.0485.0491.0-7.0-1.41%115,800
2025-11-04509.0509.0492.0498.0-11.0-2.16%96,600
2025-10-31506.0515.0506.0509.0+3.0+0.59%34,300
2025-10-30503.0510.0503.0506.0+1.0+0.20%43,900
2025-10-29516.0519.0505.0505.0-7.0-1.37%82,900
2025-10-28532.0532.0512.0512.0-21.0-3.94%116,900
2025-10-27533.0544.0525.0533.0+10.0+1.91%146,800
2025-10-24535.0539.0523.0523.0-18.0-3.33%98,100
2025-10-23531.0543.0528.0541.0+4.0+0.74%105,500
2025-10-22532.0542.0524.0537.0+12.0+2.29%111,500
2025-10-21528.0533.0521.0525.0+7.0+1.35%112,800
2025-10-20523.0523.0507.0518.0+12.0+2.37%194,900
2025-10-17524.0526.0502.0506.0-38.0-6.99%338,100
2025-10-16567.0579.0544.0544.0-100.0-15.53%807,100
2025-10-15623.0646.0621.0644.0+26.0+4.21%123,500
2025-10-14614.0618.0604.0618.0-6.0-0.96%143,600
2025-10-10634.0636.0620.0624.0-13.0-2.04%86,700
2025-10-09631.0637.0625.0637.0+8.0+1.27%74,700
2025-10-08633.0637.0628.0629.0-9.0-1.41%113,400
2025-10-07657.0657.0636.0638.0-23.0-3.48%91,000
2025-10-06656.0661.0637.0661.0+22.0+3.44%66,900
2025-10-03626.0640.0624.0639.0+9.0+1.43%51,500
2025-10-02642.0643.0626.0630.0-7.0-1.10%89,800
2025-10-01658.0659.0636.0637.0-23.0-3.48%125,300
2025-09-30658.0664.0656.0660.0+2.0+0.30%63,400
2025-09-29675.0678.0656.0658.0-19.0-2.81%96,900
2025-09-26674.0683.0672.0677.0+2.0+0.30%41,100
2025-09-25682.0686.0672.0675.0-3.0-0.44%42,700
2025-09-24682.0682.0670.0678.0-6.0-0.88%47,700
2025-09-22688.0692.0676.0684.0+4.0+0.59%63,900
2025-09-19693.0695.0670.0680.0-13.0-1.88%86,400
2025-09-18700.0707.0692.0693.0-6.0-0.86%68,000
2025-09-17697.0704.0686.0699.0+2.0+0.29%80,400
2025-09-16677.0697.0674.0697.0+21.0+3.11%74,200
2025-09-12691.0691.0676.0676.0——65,400

直近120営業日分を表示