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

パソナグループ(2168)の株価時系列情報

パソナグループ(2168)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
2020/12/30 2,101 2,109 2,072 2,072 108,100
2020/12/29 2,096 2,133 2,088 2,132 91,400
2020/12/28 2,140 2,146 2,090 2,105 113,100
2020/12/25 2,119 2,139 2,096 2,139 117,100
2020/12/24 2,122 2,149 2,107 2,107 109,200
2020/12/23 2,146 2,169 2,102 2,117 168,200
2020/12/22 2,211 2,219 2,134 2,145 207,000
2020/12/21 2,248 2,260 2,233 2,248 160,000
2020/12/18 2,190 2,258 2,183 2,214 318,300
2020/12/17 2,191 2,196 2,130 2,195 180,600
2020/12/16 2,197 2,203 2,144 2,182 213,800
2020/12/15 2,090 2,174 2,083 2,147 338,200
2020/12/14 2,059 2,124 2,041 2,083 231,200
2020/12/11 1,946 2,075 1,940 2,067 443,000
2020/12/10 1,889 1,944 1,864 1,935 124,300
2020/12/09 1,850 1,894 1,811 1,889 237,300
2020/12/08 1,885 1,904 1,859 1,871 171,200
2020/12/07 1,972 1,972 1,871 1,902 130,300
2020/12/04 1,914 1,957 1,903 1,940 124,700
2020/12/03 1,899 1,956 1,884 1,934 252,200
2020/12/02 1,898 1,900 1,869 1,895 143,500
2020/12/01 1,804 1,898 1,792 1,879 183,700
2020/11/30 1,862 1,862 1,798 1,804 177,500
2020/11/27 1,872 1,894 1,841 1,869 183,000
2020/11/26 1,830 1,894 1,795 1,872 243,500
2020/11/25 1,874 1,884 1,831 1,831 136,700
2020/11/24 1,813 1,868 1,804 1,850 175,700
2020/11/20 1,799 1,819 1,785 1,808 73,800
2020/11/19 1,768 1,813 1,766 1,807 84,100
2020/11/18 1,810 1,819 1,779 1,794 112,800
2020/11/17 1,831 1,857 1,812 1,831 149,200
2020/11/16 1,770 1,816 1,761 1,800 192,500
2020/11/13 1,767 1,774 1,741 1,770 124,600
2020/11/12 1,760 1,783 1,737 1,773 111,200
2020/11/11 1,777 1,782 1,753 1,775 105,200
2020/11/10 1,800 1,829 1,751 1,777 154,200
2020/11/09 1,745 1,786 1,745 1,778 107,200
2020/11/06 1,745 1,765 1,722 1,740 86,200
2020/11/05 1,711 1,756 1,711 1,739 161,300
2020/11/04 1,659 1,709 1,649 1,702 164,500
2020/11/02 1,601 1,646 1,587 1,638 132,400
2020/10/30 1,650 1,670 1,592 1,600 144,600
2020/10/29 1,663 1,672 1,632 1,655 142,800
2020/10/28 1,679 1,703 1,665 1,700 150,200
2020/10/27 1,700 1,700 1,653 1,679 196,500
2020/10/26 1,707 1,747 1,698 1,702 232,200
2020/10/23 1,806 1,814 1,730 1,731 219,100
2020/10/22 1,843 1,872 1,781 1,792 242,500
2020/10/21 1,898 1,912 1,845 1,855 409,600
2020/10/20 1,856 1,898 1,811 1,898 483,400
2020/10/19 1,914 1,936 1,855 1,908 1,382,500
2020/10/16 1,994 1,994 1,994 1,994 206,300
2020/10/15 1,648 1,652 1,590 1,594 104,800
2020/10/14 1,648 1,656 1,635 1,654 89,000
2020/10/13 1,617 1,651 1,605 1,643 109,300
2020/10/12 1,570 1,591 1,563 1,591 68,000
2020/10/09 1,600 1,600 1,565 1,583 113,800
2020/10/08 1,569 1,606 1,547 1,600 143,700
2020/10/07 1,579 1,599 1,542 1,570 196,200
2020/10/06 1,630 1,652 1,603 1,614 229,700
2020/10/05 1,614 1,635 1,595 1,632 119,500
2020/10/02 1,581 1,622 1,570 1,582 222,400
2020/09/30 1,655 1,671 1,599 1,599 207,500
2020/09/29 1,620 1,688 1,600 1,655 241,200
2020/09/28 1,565 1,619 1,550 1,618 155,200
2020/09/25 1,550 1,551 1,524 1,532 106,300
2020/09/24 1,552 1,552 1,520 1,526 96,800
2020/09/23 1,575 1,575 1,546 1,561 115,600
2020/09/18 1,555 1,610 1,555 1,600 181,700
2020/09/17 1,569 1,574 1,546 1,547 134,100
2020/09/16 1,592 1,595 1,566 1,575 118,500
2020/09/15 1,545 1,586 1,520 1,585 140,200
2020/09/14 1,611 1,611 1,557 1,563 178,300
2020/09/11 1,543 1,574 1,523 1,571 104,900
2020/09/10 1,498 1,546 1,490 1,540 223,900
2020/09/09 1,473 1,496 1,469 1,480 107,200
2020/09/08 1,464 1,500 1,464 1,490 101,300
2020/09/07 1,457 1,469 1,443 1,456 58,700
2020/09/04 1,428 1,460 1,423 1,452 66,700
2020/09/03 1,482 1,498 1,451 1,458 84,300
2020/09/02 1,464 1,514 1,454 1,464 190,000
2020/09/01 1,408 1,443 1,391 1,440 162,000
2020/08/31 1,368 1,413 1,368 1,382 80,200
2020/08/28 1,391 1,400 1,346 1,368 183,400
2020/08/27 1,426 1,428 1,393 1,400 123,600
2020/08/26 1,429 1,441 1,418 1,425 126,800
2020/08/25 1,436 1,445 1,412 1,412 104,300
2020/08/24 1,440 1,440 1,409 1,422 96,800
2020/08/21 1,416 1,447 1,400 1,435 208,400
2020/08/20 1,415 1,415 1,386 1,386 145,600
2020/08/19 1,394 1,426 1,374 1,418 262,300
2020/08/18 1,372 1,404 1,345 1,400 194,500
2020/08/17 1,342 1,360 1,319 1,344 104,900
2020/08/14 1,356 1,373 1,340 1,372 143,300
2020/08/13 1,336 1,356 1,333 1,349 130,500
2020/08/12 1,339 1,363 1,326 1,339 96,700
2020/08/11 1,282 1,332 1,274 1,330 184,200
2020/08/07 1,299 1,300 1,261 1,268 116,000
2020/08/06 1,290 1,319 1,290 1,299 91,400
2020/08/05 1,311 1,331 1,290 1,320 95,300
2020/08/04 1,300 1,338 1,284 1,314 133,800
2020/08/03 1,245 1,300 1,231 1,295 191,400
2020/07/31 1,229 1,262 1,218 1,237 275,600
2020/07/30 1,233 1,233 1,205 1,222 153,400
2020/07/29 1,279 1,279 1,235 1,240 110,200
2020/07/28 1,316 1,328 1,270 1,283 97,800
2020/07/27 1,290 1,304 1,251 1,304 187,500
2020/07/22 1,311 1,311 1,277 1,302 174,400
2020/07/21 1,322 1,331 1,285 1,325 299,700
2020/07/20 1,211 1,342 1,210 1,303 797,200
2020/07/17 1,234 1,234 1,185 1,204 183,300
2020/07/16 1,210 1,232 1,201 1,215 106,900
2020/07/15 1,210 1,215 1,196 1,213 58,200
2020/07/14 1,194 1,203 1,174 1,182 103,700
2020/07/13 1,165 1,207 1,165 1,205 45,000
2020/07/10 1,149 1,182 1,145 1,157 88,000
2020/07/09 1,171 1,184 1,156 1,156 40,400
2020/07/08 1,182 1,191 1,171 1,178 51,200
2020/07/07 1,201 1,201 1,168 1,194 56,500
2020/07/06 1,169 1,193 1,143 1,193 63,600
2020/07/03 1,131 1,153 1,125 1,144 62,200
2020/07/02 1,152 1,158 1,117 1,131 97,700
2020/07/01 1,198 1,202 1,137 1,142 135,900
2020/06/30 1,192 1,215 1,181 1,188 80,000
2020/06/29 1,168 1,183 1,148 1,162 88,600
2020/06/26 1,159 1,179 1,147 1,179 76,300
2020/06/25 1,170 1,170 1,137 1,151 100,500
2020/06/24 1,188 1,201 1,178 1,178 51,100
2020/06/23 1,200 1,209 1,178 1,184 100,800
2020/06/22 1,190 1,191 1,168 1,173 54,900
2020/06/19 1,170 1,196 1,160 1,194 85,200
2020/06/18 1,181 1,189 1,163 1,180 75,400
2020/06/17 1,200 1,200 1,178 1,189 54,700
2020/06/16 1,177 1,208 1,165 1,207 110,000
2020/06/15 1,166 1,168 1,117 1,120 97,700
2020/06/12 1,160 1,190 1,127 1,175 173,800
2020/06/11 1,265 1,265 1,220 1,220 129,300
2020/06/10 1,314 1,314 1,270 1,277 147,200
2020/06/09 1,304 1,321 1,291 1,318 107,400
2020/06/08 1,290 1,315 1,290 1,301 104,400
2020/06/05 1,298 1,298 1,263 1,279 71,600
2020/06/04 1,304 1,304 1,266 1,296 125,600
2020/06/03 1,305 1,324 1,271 1,283 163,700
2020/06/02 1,269 1,298 1,265 1,281 236,500
2020/06/01 1,273 1,279 1,254 1,271 100,400
2020/05/29 1,276 1,295 1,254 1,280 164,900
2020/05/28 1,282 1,293 1,247 1,276 168,400
2020/05/27 1,315 1,316 1,278 1,285 299,800
2020/05/26 1,270 1,308 1,269 1,301 321,000
2020/05/25 1,196 1,243 1,196 1,243 208,100
2020/05/22 1,198 1,201 1,172 1,190 97,900
2020/05/21 1,205 1,205 1,170 1,198 105,700
2020/05/20 1,188 1,200 1,174 1,199 122,100
2020/05/19 1,180 1,188 1,157 1,188 150,700
2020/05/18 1,138 1,171 1,134 1,166 110,700
2020/05/15 1,154 1,170 1,125 1,135 116,500
2020/05/14 1,160 1,176 1,138 1,143 175,600
2020/05/13 1,150 1,168 1,133 1,156 92,800
2020/05/12 1,215 1,217 1,151 1,176 172,300
2020/05/11 1,126 1,185 1,126 1,185 266,100
2020/05/08 1,092 1,115 1,085 1,111 111,300
2020/05/07 1,043 1,078 1,036 1,070 104,500
2020/05/01 1,070 1,071 1,035 1,043 124,300
2020/04/30 1,109 1,130 1,082 1,084 325,800
2020/04/28 1,087 1,089 1,049 1,079 163,000
2020/04/27 1,045 1,061 1,025 1,061 92,400
2020/04/24 1,039 1,042 1,015 1,018 149,300
2020/04/23 1,022 1,047 1,009 1,047 102,600
2020/04/22 1,047 1,047 993 1,000 221,700
2020/04/21 1,037 1,060 1,030 1,054 156,100
2020/04/20 1,037 1,067 1,032 1,061 140,900
2020/04/17 1,042 1,049 1,011 1,027 199,600
2020/04/16 965 1,000 953 997 189,500
2020/04/15 973 980 957 969 137,300
2020/04/14 900 984 900 979 271,200
2020/04/13 909 915 872 899 345,700
2020/04/10 978 985 927 954 223,300
2020/04/09 949 962 917 953 209,400
2020/04/08 887 923 853 920 237,200
2020/04/07 887 902 852 885 184,500
2020/04/06 772 847 772 838 215,900
2020/04/03 800 821 785 787 220,500
2020/04/02 801 825 799 804 210,800
2020/04/01 855 858 804 816 155,800
2020/03/31 860 882 842 860 116,800
2020/03/30 876 879 822 848 236,800
2020/03/27 891 908 867 891 176,200
2020/03/26 910 913 853 859 260,700
2020/03/25 899 941 864 938 360,000
2020/03/24 754 806 743 800 435,300
2020/03/23 697 768 680 754 380,600
2020/03/19 777 785 685 712 755,000
2020/03/18 854 862 762 765 644,500
2020/03/17 797 847 763 839 523,800
2020/03/16 849 865 810 818 287,700
2020/03/13 846 867 812 848 458,600
2020/03/12 918 954 902 903 377,500
2020/03/11 989 997 947 948 250,600
2020/03/10 940 999 927 996 254,800
2020/03/09 1,010 1,026 969 985 269,400
2020/03/06 1,081 1,089 1,050 1,050 216,800
2020/03/05 1,128 1,128 1,104 1,111 163,400
2020/03/04 1,095 1,125 1,089 1,099 206,300
2020/03/03 1,157 1,161 1,112 1,112 251,000
2020/03/02 1,102 1,157 1,101 1,133 202,800
2020/02/28 1,111 1,140 1,104 1,107 255,200
2020/02/27 1,188 1,194 1,164 1,167 262,500
2020/02/26 1,189 1,206 1,177 1,200 219,400
2020/02/25 1,212 1,234 1,210 1,212 143,400
2020/02/21 1,309 1,316 1,281 1,284 108,400
2020/02/20 1,343 1,343 1,316 1,320 129,700
2020/02/19 1,313 1,339 1,305 1,329 172,300
2020/02/18 1,359 1,360 1,310 1,316 203,300
2020/02/17 1,367 1,373 1,337 1,363 180,600
2020/02/14 1,407 1,411 1,374 1,381 106,100
2020/02/13 1,406 1,418 1,393 1,414 126,600
2020/02/12 1,406 1,422 1,392 1,411 211,700
2020/02/10 1,417 1,430 1,390 1,427 134,400
2020/02/07 1,442 1,453 1,421 1,430 194,800
2020/02/06 1,442 1,442 1,414 1,428 182,300
2020/02/05 1,429 1,452 1,427 1,447 230,500
2020/02/04 1,401 1,420 1,395 1,416 194,200
2020/02/03 1,366 1,390 1,346 1,386 260,700
2020/01/31 1,423 1,429 1,383 1,396 314,400
2020/01/30 1,467 1,471 1,408 1,422 542,900
2020/01/29 1,495 1,496 1,444 1,457 357,400
2020/01/28 1,511 1,512 1,494 1,501 202,400
2020/01/27 1,553 1,558 1,534 1,543 145,800
2020/01/24 1,580 1,601 1,572 1,586 127,500
2020/01/23 1,573 1,610 1,566 1,595 157,000
2020/01/22 1,593 1,622 1,578 1,586 168,600
2020/01/21 1,592 1,592 1,561 1,588 128,400
2020/01/20 1,629 1,637 1,596 1,596 118,300
2020/01/17 1,630 1,630 1,609 1,613 172,100
2020/01/16 1,603 1,624 1,581 1,619 125,200
2020/01/15 1,576 1,612 1,569 1,612 225,600
2020/01/14 1,610 1,611 1,553 1,565 320,100
2020/01/10 1,624 1,629 1,602 1,607 171,300
2020/01/09 1,589 1,631 1,582 1,627 147,500
2020/01/08 1,594 1,602 1,554 1,584 89,700
2020/01/07 1,560 1,607 1,560 1,599 78,300
2020/01/06 1,563 1,576 1,549 1,556 107,500

このページの先頭へ