Paychex

PAYX
🏛️ ドイツ →
107.38
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-30 109.74 109.74 101.80 107.38 0.0M
2025-09-29 110.18 110.92 109.40 109.90 0.0M
2025-09-26 108.94 109.24 108.64 108.80 0.0M
2025-09-25 109.00 109.00 108.16 108.16 0.0M
2025-09-24 109.42 110.48 109.42 109.74 0.0M
2025-09-23 110.86 110.92 109.38 109.46 0.0M
2025-09-22 110.32 110.72 109.54 110.72 0.0M
2025-09-19 111.56 112.06 111.56 112.06 0.0M
2025-09-18 112.34 112.34 111.84 111.84 0.0M
2025-09-17 110.88 112.56 110.88 112.28 0.0M
2025-09-16 111.60 111.60 109.86 109.86 0.0M
2025-09-15 115.60 115.60 112.50 112.56 0.0M
2025-09-12 115.60 115.68 114.92 114.92 0.0M
2025-09-11 113.78 114.82 113.48 114.82 0.0M
2025-09-10 114.50 115.04 113.30 113.30 0.0M
2025-09-09 114.94 115.38 114.86 114.86 0.0M
2025-09-08 115.32 116.02 115.00 115.20 0.0M
2025-09-05 117.88 117.88 114.82 115.08 0.0M
2025-09-04 116.52 117.82 116.52 117.56 0.0M
2025-09-03 116.74 116.74 116.36 116.36 0.0M
2025-09-02 118.84 118.90 116.40 116.96 0.0M
2025-09-01 119.22 119.32 118.66 118.66 0.0M
2025-08-29 118.06 119.16 118.06 118.80 0.0M
2025-08-28 119.12 119.12 118.58 118.58 0.0M
2025-08-27 118.86 119.30 118.86 119.26 0.0M
2025-08-26 119.00 119.00 118.34 118.88 0.0M
2025-08-25 120.18 120.54 119.16 119.54 0.0M
2025-08-22 119.78 120.04 119.36 120.00 0.0M
2025-08-21 118.50 118.96 118.50 118.96 0.0M
2025-08-20 119.50 120.34 118.72 118.78 0.0M
2025-08-19 117.56 118.54 117.56 118.54 0.0M
2025-08-18 117.54 118.66 117.54 117.94 0.0M
2025-08-15 118.50 118.50 117.66 118.24 0.0M
2025-08-14 118.46 118.96 118.46 118.56 0.0M
2025-08-13 115.60 116.80 115.20 116.80 0.0M
2025-08-12 118.02 118.48 116.00 116.00 0.0M
2025-08-11 121.10 121.54 120.78 120.78 0.0M
2025-08-08 120.96 121.38 120.74 121.10 0.0M
2025-08-07 119.48 121.26 119.48 120.10 0.0M
2025-08-06 119.98 119.98 118.98 119.30 0.0M
2025-08-05 121.24 121.28 120.08 120.08 0.0M
2025-08-04 121.10 121.16 120.16 120.54 0.0M
2025-08-01 125.66 125.84 120.64 121.76 0.0M
2025-07-31 125.82 128.00 125.80 127.26 0.0M
2025-07-30 127.72 128.20 127.72 127.84 0.0M
2025-07-29 126.38 127.30 126.30 127.30 0.0M
2025-07-28 126.88 127.24 126.50 126.72 0.0M
2025-07-25 124.30 125.82 124.30 125.82 0.0M
2025-07-24 123.18 124.52 123.18 124.14 0.0M
2025-07-23 123.86 123.86 123.30 123.30 0.0M
2025-07-22 121.74 124.00 121.74 122.50 0.0M
2025-07-21 122.84 122.84 121.80 121.80 0.0M
2025-07-18 123.90 123.90 122.78 123.34 0.0M
2025-07-17 122.48 123.98 122.26 123.82 0.0M
2025-07-16 120.50 121.94 120.50 121.94 0.0M
2025-07-15 123.86 123.86 121.90 121.90 0.0M
2025-07-14 122.02 122.82 121.94 122.76 0.0M
2025-07-11 123.86 123.86 122.50 122.50 0.0M
2025-07-10 124.50 124.78 124.30 124.70 0.0M
2025-07-09 123.30 123.94 123.30 123.86 0.0M
2025-07-08 124.40 124.40 123.24 123.24 0.0M
2025-07-07 124.78 125.92 124.40 124.82 0.0M
2025-07-04 123.92 124.50 122.96 124.22 0.0M
2025-07-03 124.14 125.48 124.12 125.48 0.0M
2025-07-02 125.18 125.62 122.38 123.50 0.0M
2025-07-01 123.30 126.00 122.78 125.78 0.0M
2025-06-30 123.64 123.78 122.46 123.78 0.0M
2025-06-27 120.62 123.24 120.42 122.94 0.0M
2025-06-26 119.42 120.26 117.78 120.26 0.0M
2025-06-25 131.76 134.28 117.58 117.78 0.0M
2025-06-24 131.02 131.68 130.90 131.38 0.0M
2025-06-23 129.66 130.70 129.00 130.24 0.0M
2025-06-20 130.46 131.36 130.46 131.36 0.0M
2025-06-19 130.08 130.08 129.30 129.30 0.0M
2025-06-18 132.94 132.94 132.34 132.72 0.0M
2025-06-17 132.72 132.72 131.90 131.90 0.0M
2025-06-16 133.22 133.24 132.20 132.92 0.0M
2025-06-13 131.70 132.82 131.70 132.66 0.0M
2025-06-11 135.40 135.48 134.00 134.00 0.0M
2025-06-10 137.04 137.32 135.56 136.38 0.0M
2025-06-09 139.80 140.56 139.02 139.02 0.0M
2025-06-06 140.06 140.34 139.86 140.34 0.0M
2025-06-05 139.44 140.48 139.44 140.20 0.0M
2025-06-04 138.88 139.66 138.88 139.36 0.0M
2025-06-03 136.80 138.84 136.80 138.76 0.0M
2025-06-02 137.84 137.84 136.78 136.82 0.0M
2025-05-30 138.86 140.00 138.76 138.78 0.0M
2025-05-29 139.84 139.84 137.90 138.04 0.0M
2025-05-28 140.44 141.34 140.16 140.16 0.0M
2025-05-27 139.08 139.80 138.76 139.80 0.0M
2025-05-26 138.06 138.56 137.82 138.50 0.0M
2025-05-23 138.38 138.38 135.72 136.28 0.0M
2025-05-22 137.80 138.78 137.80 138.78 0.0M
2025-05-21 138.18 138.18 137.50 137.50 0.0M
2025-05-20 140.60 140.96 139.60 140.28 0.0M
2025-05-19 137.42 140.68 137.42 140.52 0.0M
2025-05-16 137.32 139.86 136.98 139.86 0.0M
2025-05-15 135.18 138.00 135.18 138.00 0.0M
2025-05-14 134.62 134.64 133.70 133.70 0.0M
2025-05-13 135.82 136.48 135.82 136.02 0.0M
2025-05-12 135.18 138.84 135.18 136.00 0.0M
2025-05-09 134.16 134.92 134.16 134.92 0.0M
2025-05-08 133.64 135.94 133.64 135.94 0.0M
2025-05-07 132.02 132.76 131.42 132.76 0.0M
2025-05-06 131.10 131.26 130.24 131.04 0.0M
2025-05-05 131.24 132.56 130.92 132.12 0.0M
2025-05-02 129.60 132.52 128.94 132.52 0.0M
2025-04-30 128.26 128.26 125.28 125.28 0.0M
2025-04-29 127.04 128.00 126.54 128.00 0.0M
2025-04-28 125.64 126.46 125.00 125.00 0.0M
2025-04-25 126.14 126.14 125.62 125.62 0.0M
2025-04-24 124.96 126.16 124.96 126.16 0.0M
2025-04-23 128.00 128.00 125.46 126.80 0.0M
2025-04-22 122.80 124.86 122.40 124.82 0.0M
2025-04-17 129.18 129.20 127.10 128.74 0.0M
2025-04-16 129.42 130.14 129.42 129.60 0.0M
2025-04-15 131.42 132.34 130.84 130.84 0.0M
2025-04-14 130.30 131.40 130.00 130.96 0.0M
2025-04-11 127.06 130.26 126.60 129.56 0.0M
2025-04-10 131.34 131.34 129.24 130.18 0.0M
2025-04-09 119.64 133.60 118.60 133.60 0.0M
2025-04-08 130.24 130.98 126.24 126.24 0.0M
2025-04-07 125.02 130.80 122.00 130.48 0.0M
2025-04-04 139.10 139.10 132.84 133.86 0.0M
2025-04-03 136.10 139.82 135.54 139.82 0.0M
2025-04-02 142.80 142.80 142.00 142.00 0.0M
2025-04-01 142.90 143.36 141.56 141.96 0.0M
2025-03-31 139.02 142.54 138.86 142.54 0.0M
2025-03-28 141.20 141.20 139.02 139.02 0.0M
2025-03-27 139.98 140.14 138.80 140.14 0.0M
2025-03-26 133.68 141.94 131.00 140.56 0.0M
2025-03-25 133.88 133.88 133.06 133.06 0.0M
2025-03-24 132.90 133.98 132.82 133.46 0.0M
2025-03-21 133.14 133.14 132.12 132.24 0.0M
2025-03-20 135.90 136.12 135.80 135.80 0.0M
2025-03-19 135.30 135.96 135.30 135.58 0.0M
2025-03-18 136.00 136.00 133.90 133.90 0.0M
2025-03-17 133.44 135.66 132.94 135.54 0.0M
2025-03-14 132.80 133.68 132.40 133.68 0.0M
2025-03-13 132.48 135.00 131.56 131.56 0.0M
2025-03-12 134.22 134.98 132.14 133.30 0.0M
2025-03-11 139.20 139.20 134.42 134.42 0.0M
2025-03-10 140.64 145.82 139.52 142.74 0.0M
2025-03-07 138.70 140.46 137.98 140.46 0.0M
2025-03-06 141.06 141.06 137.66 138.10 0.0M
2025-03-05 143.02 143.38 140.32 141.44 0.0M
2025-03-04 145.74 146.50 144.32 144.60 0.0M
2025-03-03 146.20 147.00 145.32 147.00 0.0M
2025-02-28 142.98 145.08 142.90 145.08 0.0M
2025-02-27 143.06 144.12 142.60 143.26 0.0M
2025-02-26 144.44 144.44 143.44 143.44 0.0M
2025-02-25 142.82 144.30 142.52 144.10 0.0M
2025-02-24 141.78 143.64 141.78 143.64 0.0M
2025-02-21 143.80 143.80 141.88 141.88 0.0M
2025-02-20 143.90 144.28 142.46 142.54 0.0M
2025-02-19 142.58 142.84 141.58 142.84 0.0M
2025-02-18 141.02 142.38 141.02 142.38 0.0M
2025-02-17 140.18 141.16 140.18 140.76 0.0M
2025-02-14 141.70 141.70 141.44 141.44 0.0M
2025-02-13 140.50 141.96 140.50 141.96 0.0M
2025-02-12 140.94 141.52 139.22 141.28 0.0M
2025-02-11 142.54 142.54 140.76 140.76 0.0M
2025-02-10 142.16 142.54 142.16 142.54 0.0M
2025-02-07 143.70 143.88 143.16 143.16 0.0M
2025-02-06 145.52 146.28 144.50 144.50 0.0M
2025-02-05 142.80 145.02 142.80 145.02 0.0M
2025-02-04 143.14 144.20 142.46 144.20 0.0M
2025-02-03 142.70 145.20 142.50 144.26 0.0M
2025-01-31 143.52 143.52 142.58 142.64 0.0M
2025-01-30 141.30 143.20 141.30 142.76 0.0M
2025-01-29 141.22 142.62 141.14 141.14 0.0M
2025-01-28 141.58 144.02 140.88 142.56 0.0M
2025-01-27 138.88 141.38 138.38 141.10 0.0M
2025-01-24 137.94 139.36 137.40 139.36 0.0M
2025-01-23 139.54 139.60 138.62 138.98 0.0M
2025-01-22 139.66 140.30 139.66 140.30 0.0M
2025-01-21 141.60 143.00 140.32 140.32 0.0M
2025-01-20 142.80 142.80 142.00 142.14 0.0M
2025-01-17 143.28 144.86 142.62 142.62 0.0M
2025-01-16 139.64 142.68 139.64 142.68 0.0M
2025-01-15 137.96 140.50 137.96 140.30 0.0M
2025-01-14 136.94 137.12 136.18 136.76 0.0M
2025-01-13 135.90 138.00 135.64 138.00 0.0M
2025-01-10 135.48 136.72 135.48 135.72 0.0M
2025-01-09 136.32 136.34 135.52 135.74 0.0M
2025-01-08 134.50 135.70 134.50 135.70 0.0M
2025-01-07 130.94 135.14 130.04 134.18 0.0M
2025-01-06 135.52 136.00 131.62 131.90 0.0M
2025-01-03 134.38 135.86 134.16 135.86 0.0M
2025-01-02 135.98 136.54 135.02 135.48 0.0M