ペイサインの株価時系列・推移
- 52週高値
- 14.93（2026/10/1）
- 52週安値
- 3.08（2026/3/19）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/5 | 14.32 | 14.81 | 14.02 | 14.81 | 697,323 | 14.81 |
| 2026/10/2 | 14.23 | 14.45 | 13.75 | 14.23 | 862,481 | 14.23 |
| 2026/10/1 | 13.50 | 14.93 | 13.48 | 14.36 | 2,538,210 | 14.36 |
| 2026/9/30 | 12.95 | 13.52 | 12.88 | 13.48 | 1,191,587 | 13.48 |
| 2026/9/29 | 12.74 | 12.91 | 12.56 | 12.85 | 399,472 | 12.85 |
| 2026/9/28 | 12.57 | 12.78 | 12.30 | 12.72 | 575,986 | 12.72 |
| 2026/9/25 | 12.90 | 13.16 | 12.54 | 12.67 | 720,283 | 12.67 |
| 2026/9/24 | 12.65 | 12.97 | 12.50 | 12.96 | 616,277 | 12.96 |
| 2026/9/23 | 12.90 | 12.92 | 12.25 | 12.67 | 485,564 | 12.67 |
| 2026/9/22 | 12.85 | 13.00 | 12.53 | 12.91 | 688,889 | 12.91 |
| 2026/9/21 | 12.44 | 12.72 | 12.34 | 12.63 | 585,938 | 12.63 |
| 2026/9/18 | 12.23 | 12.50 | 12.16 | 12.34 | 1,220,257 | 12.34 |
| 2026/9/17 | 11.86 | 12.61 | 11.72 | 12.42 | 899,846 | 12.42 |
| 2026/9/16 | 12.17 | 12.35 | 11.36 | 11.82 | 1,120,062 | 11.82 |
| 2026/9/15 | 12.83 | 12.83 | 12.08 | 12.17 | 777,197 | 12.17 |
| 2026/9/14 | 13.05 | 13.29 | 12.74 | 12.83 | 553,347 | 12.83 |
| 2026/9/11 | 13.37 | 13.70 | 12.90 | 13.01 | 773,820 | 13.01 |
| 2026/9/10 | 12.93 | 13.44 | 12.74 | 13.34 | 821,163 | 13.34 |
| 2026/9/9 | 12.75 | 13.21 | 12.64 | 13.03 | 766,996 | 13.03 |
| 2026/9/8 | 13.51 | 13.51 | 12.71 | 12.88 | 1,098,898 | 12.88 |
1〜20/251件
