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
2022/12/30 1,857 1,873 1,852 1,861 61,100
2022/12/29 1,815 1,854 1,811 1,854 70,100
2022/12/28 1,836 1,837 1,818 1,826 77,800
2022/12/27 1,839 1,858 1,837 1,849 59,300
2022/12/26 1,795 1,819 1,789 1,819 64,400
2022/12/23 1,795 1,795 1,781 1,784 73,300
2022/12/22 1,809 1,820 1,781 1,809 73,300
2022/12/21 1,845 1,856 1,776 1,793 144,200
2022/12/20 1,938 1,938 1,839 1,845 161,500
2022/12/19 1,925 1,946 1,919 1,938 50,700
2022/12/16 1,912 1,941 1,911 1,941 188,900
2022/12/15 1,945 1,958 1,936 1,947 58,900
2022/12/14 1,972 1,976 1,951 1,957 43,400
2022/12/13 1,959 1,975 1,946 1,964 64,900
2022/12/12 1,955 1,955 1,933 1,940 58,600
2022/12/09 1,925 1,964 1,925 1,957 77,500
2022/12/08 1,942 1,942 1,896 1,927 105,100
2022/12/07 1,930 1,955 1,924 1,929 140,500
2022/12/06 1,968 1,969 1,948 1,958 97,200
2022/12/05 2,027 2,029 1,970 1,986 66,100
2022/12/02 2,057 2,057 2,001 2,015 101,800
2022/12/01 2,088 2,118 2,067 2,075 107,400
2022/11/30 2,073 2,080 2,058 2,058 71,100
2022/11/29 2,084 2,105 2,070 2,083 81,700
2022/11/28 2,122 2,123 2,097 2,106 64,000
2022/11/25 2,112 2,122 2,097 2,112 90,900
2022/11/24 2,115 2,126 2,092 2,112 86,000
2022/11/22 2,050 2,103 2,043 2,100 122,700
2022/11/21 2,014 2,055 2,012 2,042 109,500
2022/11/18 2,037 2,038 2,005 2,005 77,400
2022/11/17 1,988 2,037 1,988 2,036 79,000
2022/11/16 1,990 2,007 1,978 2,004 70,400
2022/11/15 1,987 1,998 1,960 1,990 120,700
2022/11/14 2,030 2,030 1,985 1,988 54,900
2022/11/11 2,012 2,023 1,999 2,013 208,400
2022/11/10 1,987 1,987 1,948 1,972 60,700
2022/11/09 1,971 2,002 1,971 1,988 66,700
2022/11/08 1,941 1,980 1,941 1,966 66,600
2022/11/07 1,958 1,973 1,941 1,941 79,600
2022/11/04 1,966 1,978 1,936 1,937 156,800
2022/11/02 2,072 2,074 1,996 1,998 111,400
2022/11/01 2,064 2,088 2,042 2,088 101,200
2022/10/31 2,079 2,092 2,027 2,052 114,800
2022/10/28 1,982 2,060 1,980 2,045 303,800
2022/10/27 1,977 2,010 1,968 2,009 127,600
2022/10/26 1,922 1,990 1,921 1,977 191,300
2022/10/25 1,932 1,932 1,895 1,897 150,900
2022/10/24 1,958 1,979 1,926 1,932 107,800
2022/10/21 1,964 1,970 1,945 1,945 148,600
2022/10/20 2,001 2,020 1,979 1,981 144,200
2022/10/19 1,990 2,030 1,984 2,030 136,000
2022/10/18 2,019 2,055 1,993 1,996 261,500
2022/10/17 2,000 2,021 1,934 1,979 476,000
2022/10/14 2,159 2,175 2,138 2,150 155,700
2022/10/13 2,153 2,153 2,102 2,116 102,800
2022/10/12 2,128 2,159 2,125 2,148 95,100
2022/10/11 2,093 2,140 2,093 2,128 106,600
2022/10/07 2,106 2,154 2,085 2,123 103,500
2022/10/06 2,158 2,179 2,134 2,136 92,900
2022/10/05 2,170 2,189 2,130 2,158 104,000
2022/10/04 2,113 2,149 2,100 2,144 125,300
2022/10/03 1,961 2,076 1,937 2,072 197,800
2022/09/30 1,987 2,004 1,973 2,000 93,000
2022/09/29 1,999 2,016 1,968 1,990 127,500
2022/09/28 1,947 1,964 1,921 1,963 127,300
2022/09/27 1,927 1,976 1,920 1,961 105,100
2022/09/26 1,920 1,931 1,899 1,908 88,900
2022/09/22 1,923 1,955 1,906 1,940 74,300
2022/09/21 1,973 1,984 1,933 1,942 112,500
2022/09/20 1,990 2,009 1,979 1,996 95,300
2022/09/16 1,998 2,021 1,972 1,977 80,700
2022/09/15 2,015 2,027 1,994 2,020 39,900
2022/09/14 1,994 2,013 1,981 2,008 100,700
2022/09/13 2,022 2,073 2,022 2,060 119,700
2022/09/12 2,034 2,034 1,991 2,006 82,800
2022/09/09 1,994 2,043 1,994 2,012 140,000
2022/09/08 2,030 2,040 1,987 1,994 138,100
2022/09/07 2,015 2,024 1,967 1,991 80,300
2022/09/06 2,037 2,058 2,014 2,022 52,600
2022/09/05 1,995 2,038 1,974 2,038 71,600
2022/09/02 2,066 2,075 1,998 2,020 103,200
2022/09/01 2,061 2,099 2,053 2,072 94,500
2022/08/31 2,059 2,103 2,056 2,103 70,200
2022/08/30 2,078 2,097 2,052 2,082 80,400
2022/08/29 2,037 2,052 2,020 2,043 90,200
2022/08/26 2,152 2,152 2,105 2,109 48,000
2022/08/25 2,095 2,128 2,075 2,119 55,500
2022/08/24 2,091 2,092 2,066 2,074 68,900
2022/08/23 2,100 2,107 2,071 2,092 89,900
2022/08/22 2,118 2,141 2,101 2,131 62,300
2022/08/19 2,204 2,211 2,163 2,166 46,000
2022/08/18 2,178 2,205 2,165 2,195 54,400
2022/08/17 2,193 2,215 2,182 2,205 83,700
2022/08/16 2,197 2,203 2,157 2,191 80,200
2022/08/15 2,195 2,211 2,178 2,185 174,500
2022/08/12 2,144 2,195 2,132 2,195 187,700
2022/08/10 2,104 2,134 2,086 2,096 76,200
2022/08/09 2,101 2,145 2,101 2,132 87,800
2022/08/08 2,141 2,141 2,068 2,093 174,300
2022/08/05 2,065 2,161 2,060 2,159 245,600
2022/08/04 2,020 2,072 2,010 2,065 123,000
2022/08/03 2,009 2,021 1,991 1,998 56,500
2022/08/02 2,065 2,065 2,004 2,007 71,900
2022/08/01 2,038 2,078 2,030 2,065 120,400
2022/07/29 2,012 2,034 2,002 2,034 157,600
2022/07/28 1,982 1,998 1,956 1,998 85,000
2022/07/27 1,965 1,973 1,949 1,956 66,500
2022/07/26 1,946 1,962 1,912 1,956 88,200
2022/07/25 1,984 1,984 1,946 1,951 96,100
2022/07/22 2,005 2,017 1,975 2,000 107,500
2022/07/21 1,990 2,018 1,959 2,018 164,600
2022/07/20 1,933 1,988 1,925 1,988 225,700
2022/07/19 1,888 1,987 1,888 1,917 208,100
2022/07/15 1,950 1,962 1,906 1,955 160,400
2022/07/14 1,906 1,942 1,876 1,934 131,400
2022/07/13 1,893 1,925 1,893 1,907 53,600
2022/07/12 1,941 1,941 1,868 1,881 124,000
2022/07/11 1,975 1,993 1,953 1,957 106,900
2022/07/08 1,959 1,976 1,936 1,944 149,300
2022/07/07 1,895 1,949 1,890 1,948 101,700
2022/07/06 1,883 1,913 1,883 1,895 62,200
2022/07/05 1,894 1,917 1,889 1,900 57,900
2022/07/04 1,871 1,906 1,861 1,887 83,700
2022/07/01 1,893 1,917 1,838 1,850 95,500
2022/06/30 1,893 1,906 1,871 1,880 109,100
2022/06/29 1,852 1,885 1,829 1,880 135,600
2022/06/28 1,856 1,885 1,853 1,885 92,500
2022/06/27 1,867 1,876 1,851 1,870 87,900
2022/06/24 1,781 1,829 1,779 1,827 94,100
2022/06/23 1,774 1,824 1,770 1,772 85,000
2022/06/22 1,834 1,839 1,774 1,776 96,700
2022/06/21 1,784 1,825 1,779 1,813 106,700
2022/06/20 1,809 1,820 1,755 1,765 127,200
2022/06/17 1,799 1,809 1,770 1,793 207,200
2022/06/16 1,919 1,919 1,843 1,847 108,600
2022/06/15 1,887 1,894 1,863 1,868 133,200
2022/06/14 1,860 1,907 1,849 1,904 120,800
2022/06/13 1,923 1,931 1,892 1,900 161,900
2022/06/10 2,005 2,005 1,971 1,982 189,600
2022/06/09 2,059 2,075 2,031 2,031 136,300
2022/06/08 2,060 2,069 2,026 2,048 115,400
2022/06/07 2,062 2,064 2,036 2,047 64,300
2022/06/06 2,022 2,064 2,009 2,060 75,700
2022/06/03 2,070 2,076 2,026 2,048 94,700
2022/06/02 2,070 2,095 2,002 2,023 143,300
2022/06/01 2,104 2,131 2,083 2,085 220,700
2022/05/31 2,095 2,105 2,060 2,096 215,500
2022/05/30 2,050 2,106 2,032 2,100 306,700
2022/05/27 2,030 2,051 1,993 2,033 380,500
2022/05/26 2,005 2,075 1,991 1,991 291,900
2022/05/25 1,998 2,000 1,956 1,965 104,200
2022/05/24 2,040 2,040 1,992 2,000 118,000
2022/05/23 2,050 2,062 2,025 2,049 107,400
2022/05/20 1,959 2,040 1,940 2,036 157,900
2022/05/19 1,904 1,953 1,904 1,943 124,800
2022/05/18 1,994 2,013 1,951 1,960 150,400
2022/05/17 1,959 1,990 1,954 1,978 101,700
2022/05/16 1,974 1,991 1,943 1,950 128,100
2022/05/13 1,909 1,949 1,900 1,947 100,900
2022/05/12 1,896 1,909 1,860 1,879 199,800
2022/05/11 1,900 1,958 1,900 1,948 124,700
2022/05/10 1,931 1,937 1,888 1,930 159,000
2022/05/09 1,990 1,999 1,966 1,969 140,700
2022/05/06 2,080 2,080 2,017 2,021 160,700
2022/05/02 2,053 2,082 2,044 2,074 103,800
2022/04/28 2,036 2,079 2,022 2,073 111,000
2022/04/27 2,011 2,061 1,982 2,055 147,500
2022/04/26 2,068 2,074 2,041 2,061 73,000
2022/04/25 2,018 2,073 2,018 2,045 97,500
2022/04/22 2,127 2,127 2,078 2,092 132,300
2022/04/21 2,153 2,199 2,144 2,152 110,800
2022/04/20 2,186 2,217 2,156 2,165 120,100
2022/04/19 2,190 2,203 2,153 2,164 121,900
2022/04/18 2,218 2,221 2,140 2,181 173,500
2022/04/15 2,336 2,336 2,234 2,263 246,500
2022/04/14 2,399 2,425 2,353 2,386 117,300
2022/04/13 2,311 2,393 2,311 2,392 98,300
2022/04/12 2,392 2,402 2,315 2,315 98,700
2022/04/11 2,463 2,463 2,394 2,417 106,400
2022/04/08 2,491 2,531 2,455 2,471 121,700
2022/04/07 2,495 2,495 2,430 2,444 103,800
2022/04/06 2,580 2,597 2,483 2,517 130,700
2022/04/05 2,600 2,620 2,543 2,593 159,300
2022/04/04 2,508 2,550 2,462 2,550 113,000
2022/04/01 2,447 2,508 2,417 2,483 98,200
2022/03/31 2,455 2,469 2,431 2,465 92,700
2022/03/30 2,482 2,487 2,431 2,487 80,600
2022/03/29 2,388 2,438 2,375 2,424 86,400
2022/03/28 2,423 2,423 2,349 2,356 75,200
2022/03/25 2,433 2,456 2,406 2,427 47,900
2022/03/24 2,375 2,433 2,357 2,433 75,700
2022/03/23 2,362 2,456 2,353 2,425 100,300
2022/03/22 2,399 2,399 2,311 2,325 115,900
2022/03/18 2,339 2,360 2,295 2,358 142,100
2022/03/17 2,320 2,367 2,297 2,339 112,900
2022/03/16 2,272 2,272 2,202 2,251 86,400
2022/03/15 2,190 2,235 2,177 2,210 97,100
2022/03/14 2,170 2,192 2,154 2,158 100,000
2022/03/11 2,222 2,240 2,127 2,154 148,100
2022/03/10 2,280 2,289 2,250 2,276 71,200
2022/03/09 2,250 2,266 2,173 2,197 98,500
2022/03/08 2,199 2,288 2,181 2,216 95,500
2022/03/07 2,344 2,344 2,218 2,254 133,900
2022/03/04 2,439 2,448 2,351 2,381 105,300
2022/03/03 2,486 2,499 2,444 2,448 88,200
2022/03/02 2,514 2,538 2,449 2,460 192,700
2022/03/01 2,558 2,578 2,522 2,553 133,800
2022/02/28 2,528 2,528 2,450 2,508 111,100
2022/02/25 2,462 2,535 2,462 2,528 102,400
2022/02/24 2,408 2,467 2,397 2,433 117,400
2022/02/22 2,407 2,446 2,390 2,433 77,000
2022/02/21 2,400 2,466 2,362 2,457 100,900
2022/02/18 2,384 2,503 2,370 2,465 265,300
2022/02/17 2,400 2,449 2,339 2,385 227,100
2022/02/16 2,493 2,507 2,378 2,385 166,100
2022/02/15 2,550 2,550 2,418 2,443 206,100
2022/02/14 2,544 2,620 2,520 2,583 227,100
2022/02/10 2,650 2,656 2,568 2,584 105,800
2022/02/09 2,509 2,599 2,477 2,577 141,500
2022/02/08 2,505 2,547 2,461 2,468 100,700
2022/02/07 2,570 2,587 2,490 2,503 85,300
2022/02/04 2,566 2,594 2,528 2,560 147,300
2022/02/03 2,709 2,709 2,558 2,562 200,500
2022/02/02 2,614 2,729 2,596 2,720 205,700
2022/02/01 2,536 2,626 2,536 2,567 210,800
2022/01/31 2,421 2,549 2,392 2,512 336,900
2022/01/28 2,420 2,440 2,358 2,411 298,900
2022/01/27 2,546 2,583 2,375 2,395 209,000
2022/01/26 2,542 2,602 2,540 2,566 99,300
2022/01/25 2,650 2,679 2,555 2,568 265,400
2022/01/24 2,665 2,685 2,590 2,655 183,800
2022/01/21 2,636 2,687 2,610 2,687 149,600
2022/01/20 2,612 2,705 2,583 2,686 197,200
2022/01/19 2,722 2,729 2,627 2,640 201,600
2022/01/18 2,813 2,851 2,772 2,782 172,600
2022/01/17 2,838 2,910 2,789 2,814 322,500
2022/01/14 2,900 2,907 2,822 2,865 197,200
2022/01/13 3,085 3,090 2,921 2,941 191,400
2022/01/12 3,000 3,130 3,000 3,080 171,200
2022/01/11 2,956 2,991 2,906 2,977 216,800
2022/01/07 3,010 3,035 2,933 2,940 166,800
2022/01/06 3,045 3,095 2,966 2,970 162,500
2022/01/05 3,280 3,280 3,100 3,110 160,800
2022/01/04 3,305 3,325 3,250 3,275 105,700

このページの先頭へ