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

パーソルホールディングス(2181)の株価時系列情報

パーソルホールディングス(2181)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 1,894 1,897 1,839 1,861 385,300
2020/12/29 1,874 1,891 1,846 1,891 467,700
2020/12/28 1,877 1,893 1,846 1,861 307,100
2020/12/25 1,886 1,898 1,855 1,873 235,200
2020/12/24 1,901 1,916 1,867 1,886 391,400
2020/12/23 1,922 1,925 1,892 1,908 398,100
2020/12/22 1,982 1,995 1,914 1,929 578,600
2020/12/21 2,060 2,069 1,999 2,008 453,400
2020/12/18 2,030 2,051 2,017 2,045 770,800
2020/12/17 2,019 2,024 1,998 2,014 527,800
2020/12/16 2,015 2,034 1,993 2,023 583,500
2020/12/15 1,994 2,015 1,966 2,003 578,400
2020/12/14 2,016 2,020 1,970 1,973 563,800
2020/12/11 2,039 2,044 1,992 1,996 662,200
2020/12/10 2,060 2,067 2,030 2,050 540,400
2020/12/09 1,981 2,041 1,962 2,040 514,000
2020/12/08 2,014 2,039 1,998 2,003 352,400
2020/12/07 2,047 2,050 2,002 2,009 575,600
2020/12/04 1,967 2,028 1,955 2,027 699,700
2020/12/03 1,965 1,976 1,925 1,954 643,700
2020/12/02 1,976 1,976 1,921 1,936 787,500
2020/12/01 1,918 1,979 1,907 1,965 785,900
2020/11/30 1,966 1,971 1,898 1,912 950,600
2020/11/27 1,959 1,985 1,922 1,959 900,200
2020/11/26 1,937 1,968 1,900 1,959 657,600
2020/11/25 1,991 2,014 1,937 1,937 753,300
2020/11/24 1,932 1,986 1,922 1,959 882,200
2020/11/20 1,837 1,886 1,826 1,862 506,400
2020/11/19 1,788 1,846 1,786 1,833 753,100
2020/11/18 1,782 1,809 1,756 1,792 666,500
2020/11/17 1,788 1,796 1,762 1,776 759,300
2020/11/16 1,763 1,779 1,710 1,766 975,100
2020/11/13 1,738 1,746 1,689 1,723 742,900
2020/11/12 1,802 1,802 1,727 1,741 951,500
2020/11/11 1,841 1,914 1,767 1,805 1,510,200
2020/11/10 1,787 1,895 1,771 1,881 1,351,200
2020/11/09 1,678 1,690 1,635 1,680 683,700
2020/11/06 1,665 1,682 1,648 1,666 606,500
2020/11/05 1,642 1,672 1,604 1,663 889,400
2020/11/04 1,645 1,670 1,618 1,639 1,264,200
2020/11/02 1,598 1,639 1,595 1,613 767,400
2020/10/30 1,617 1,631 1,559 1,571 691,700
2020/10/29 1,626 1,645 1,617 1,632 661,600
2020/10/28 1,712 1,715 1,651 1,659 654,300
2020/10/27 1,701 1,741 1,674 1,736 482,700
2020/10/26 1,763 1,776 1,730 1,736 387,500
2020/10/23 1,817 1,829 1,764 1,782 468,600
2020/10/22 1,827 1,827 1,782 1,799 735,100
2020/10/21 1,842 1,863 1,825 1,852 590,100
2020/10/20 1,784 1,829 1,778 1,815 494,800
2020/10/19 1,739 1,820 1,737 1,805 722,400
2020/10/16 1,690 1,717 1,674 1,705 656,500
2020/10/15 1,707 1,752 1,699 1,716 465,600
2020/10/14 1,695 1,718 1,688 1,714 421,900
2020/10/13 1,716 1,720 1,682 1,711 449,100
2020/10/12 1,664 1,728 1,651 1,714 889,300
2020/10/09 1,716 1,731 1,631 1,671 811,600
2020/10/08 1,705 1,725 1,696 1,714 536,100
2020/10/07 1,678 1,699 1,668 1,693 696,700
2020/10/06 1,725 1,735 1,690 1,700 542,900
2020/10/05 1,669 1,723 1,669 1,712 536,600
2020/10/02 1,700 1,722 1,628 1,635 1,112,600
2020/09/30 1,778 1,782 1,697 1,703 1,086,200
2020/09/29 1,719 1,775 1,688 1,762 714,000
2020/09/28 1,701 1,726 1,689 1,724 1,226,100
2020/09/25 1,688 1,696 1,673 1,691 1,074,100
2020/09/24 1,722 1,734 1,687 1,695 733,100
2020/09/23 1,808 1,810 1,732 1,738 704,800
2020/09/18 1,755 1,785 1,749 1,768 729,200
2020/09/17 1,780 1,783 1,735 1,741 452,900
2020/09/16 1,796 1,807 1,771 1,777 404,800
2020/09/15 1,783 1,820 1,754 1,810 451,700
2020/09/14 1,800 1,811 1,779 1,790 372,200
2020/09/11 1,779 1,801 1,765 1,791 696,900
2020/09/10 1,753 1,789 1,739 1,780 580,000
2020/09/09 1,753 1,780 1,730 1,745 803,600
2020/09/08 1,739 1,812 1,730 1,792 930,500
2020/09/07 1,655 1,724 1,643 1,713 684,700
2020/09/04 1,622 1,657 1,615 1,642 503,800
2020/09/03 1,700 1,701 1,651 1,660 584,600
2020/09/02 1,668 1,679 1,643 1,655 1,057,300
2020/09/01 1,620 1,661 1,613 1,659 1,247,800
2020/08/31 1,692 1,716 1,654 1,655 1,145,900
2020/08/28 1,685 1,702 1,642 1,676 1,512,600
2020/08/27 1,704 1,719 1,683 1,689 406,500
2020/08/26 1,702 1,720 1,675 1,699 507,500
2020/08/25 1,734 1,749 1,715 1,723 658,300
2020/08/24 1,637 1,666 1,635 1,660 354,100
2020/08/21 1,688 1,704 1,669 1,672 394,800
2020/08/20 1,653 1,702 1,649 1,654 654,000
2020/08/19 1,657 1,659 1,626 1,657 700,800
2020/08/18 1,704 1,704 1,651 1,686 931,900
2020/08/17 1,684 1,694 1,655 1,682 999,800
2020/08/14 1,728 1,728 1,654 1,703 1,688,800
2020/08/13 1,749 1,818 1,711 1,739 2,919,000
2020/08/12 1,571 1,646 1,565 1,634 1,493,000
2020/08/11 1,485 1,556 1,480 1,552 1,145,700
2020/08/07 1,451 1,476 1,449 1,465 483,000
2020/08/06 1,472 1,500 1,448 1,457 605,900
2020/08/05 1,413 1,485 1,405 1,482 733,000
2020/08/04 1,380 1,442 1,380 1,427 618,500
2020/08/03 1,352 1,384 1,344 1,378 402,800
2020/07/31 1,344 1,363 1,326 1,338 826,100
2020/07/30 1,384 1,389 1,347 1,348 707,600
2020/07/29 1,379 1,392 1,360 1,374 659,100
2020/07/28 1,440 1,446 1,399 1,405 745,500
2020/07/27 1,450 1,452 1,422 1,438 630,400
2020/07/22 1,484 1,504 1,476 1,484 549,200
2020/07/21 1,499 1,513 1,471 1,485 506,700
2020/07/20 1,440 1,489 1,435 1,484 979,400
2020/07/17 1,458 1,481 1,425 1,431 764,400
2020/07/16 1,462 1,498 1,448 1,475 937,800
2020/07/15 1,430 1,462 1,427 1,460 979,500
2020/07/14 1,417 1,429 1,399 1,410 1,063,900
2020/07/13 1,408 1,439 1,404 1,438 785,100
2020/07/10 1,399 1,406 1,378 1,378 872,900
2020/07/09 1,444 1,449 1,399 1,403 839,100
2020/07/08 1,535 1,539 1,440 1,450 1,019,000
2020/07/07 1,605 1,607 1,546 1,561 740,000
2020/07/06 1,518 1,595 1,515 1,591 908,500
2020/07/03 1,480 1,523 1,473 1,515 618,700
2020/07/02 1,497 1,514 1,463 1,468 866,100
2020/07/01 1,484 1,524 1,460 1,500 876,500
2020/06/30 1,495 1,501 1,467 1,480 1,000,300
2020/06/29 1,473 1,481 1,447 1,459 678,000
2020/06/26 1,494 1,498 1,475 1,497 435,300
2020/06/25 1,479 1,491 1,441 1,476 540,600
2020/06/24 1,521 1,551 1,505 1,519 920,200
2020/06/23 1,500 1,527 1,483 1,512 829,700
2020/06/22 1,470 1,496 1,460 1,489 442,700
2020/06/19 1,490 1,490 1,452 1,480 736,900
2020/06/18 1,461 1,481 1,434 1,472 533,200
2020/06/17 1,471 1,473 1,437 1,461 543,800
2020/06/16 1,403 1,500 1,401 1,486 1,009,600
2020/06/15 1,378 1,407 1,354 1,360 1,288,900
2020/06/12 1,395 1,397 1,341 1,385 1,532,000
2020/06/11 1,482 1,487 1,447 1,448 1,828,400
2020/06/10 1,514 1,533 1,499 1,522 1,015,100
2020/06/09 1,551 1,564 1,521 1,550 1,151,200
2020/06/08 1,580 1,612 1,550 1,576 1,456,100
2020/06/05 1,467 1,542 1,461 1,540 849,200
2020/06/04 1,491 1,496 1,433 1,484 610,500
2020/06/03 1,499 1,513 1,450 1,467 849,000
2020/06/02 1,459 1,507 1,447 1,460 1,113,500
2020/06/01 1,418 1,433 1,405 1,423 658,000
2020/05/29 1,442 1,469 1,414 1,425 1,944,400
2020/05/28 1,421 1,450 1,398 1,441 1,411,800
2020/05/27 1,395 1,410 1,343 1,395 1,139,300
2020/05/26 1,389 1,412 1,366 1,394 1,222,700
2020/05/25 1,335 1,366 1,324 1,363 734,000
2020/05/22 1,345 1,345 1,305 1,311 1,072,500
2020/05/21 1,300 1,340 1,287 1,338 1,108,800
2020/05/20 1,303 1,330 1,284 1,309 766,300
2020/05/19 1,331 1,359 1,305 1,309 1,130,300
2020/05/18 1,289 1,314 1,236 1,245 1,166,600
2020/05/15 1,291 1,311 1,224 1,253 849,100
2020/05/14 1,317 1,317 1,227 1,250 970,100
2020/05/13 1,326 1,355 1,312 1,342 1,202,400
2020/05/12 1,315 1,368 1,310 1,357 1,391,200
2020/05/11 1,241 1,339 1,240 1,319 1,534,100
2020/05/08 1,232 1,237 1,193 1,210 878,000
2020/05/07 1,173 1,219 1,108 1,202 1,807,200
2020/05/01 1,224 1,234 1,193 1,201 1,667,500
2020/04/30 1,175 1,270 1,161 1,261 1,854,000
2020/04/28 1,127 1,150 1,095 1,145 1,257,000
2020/04/27 1,030 1,124 1,026 1,120 1,303,400
2020/04/24 1,040 1,064 1,026 1,055 866,800
2020/04/23 1,002 1,048 1,002 1,041 887,900
2020/04/22 1,000 1,010 970 1,000 1,180,100
2020/04/21 1,051 1,059 999 1,017 1,517,900
2020/04/20 1,030 1,089 1,018 1,075 995,300
2020/04/17 1,071 1,117 1,046 1,060 1,400,400
2020/04/16 1,029 1,059 1,022 1,044 1,403,500
2020/04/15 1,039 1,053 1,022 1,033 864,100
2020/04/14 1,000 1,058 996 1,039 1,446,500
2020/04/13 1,019 1,025 972 975 932,100
2020/04/10 1,079 1,079 1,011 1,041 720,800
2020/04/09 1,049 1,075 1,027 1,055 1,005,400
2020/04/08 1,025 1,066 973 1,050 1,285,700
2020/04/07 996 1,035 990 1,017 1,308,400
2020/04/06 935 967 906 951 2,290,900
2020/04/03 958 973 914 930 1,615,900
2020/04/02 976 980 936 973 2,093,500
2020/04/01 1,085 1,091 1,015 1,029 1,136,600
2020/03/31 1,108 1,138 1,059 1,086 1,814,400
2020/03/30 1,125 1,130 1,044 1,100 1,932,400
2020/03/27 1,179 1,190 1,104 1,148 2,231,500
2020/03/26 1,084 1,162 1,055 1,102 2,357,600
2020/03/25 1,000 1,096 978 1,096 2,550,400
2020/03/24 892 948 886 946 1,565,900
2020/03/23 876 919 838 883 2,681,400
2020/03/19 987 999 838 861 2,015,700
2020/03/18 986 1,004 941 963 1,999,000
2020/03/17 975 1,011 930 992 2,518,200
2020/03/16 1,079 1,098 982 989 1,882,500
2020/03/13 1,087 1,118 1,027 1,077 2,349,100
2020/03/12 1,212 1,217 1,154 1,181 1,860,400
2020/03/11 1,285 1,311 1,246 1,249 1,426,300
2020/03/10 1,236 1,298 1,217 1,292 2,050,600
2020/03/09 1,270 1,300 1,222 1,253 2,162,700
2020/03/06 1,385 1,390 1,335 1,356 1,548,200
2020/03/05 1,458 1,464 1,417 1,437 1,187,400
2020/03/04 1,381 1,430 1,369 1,412 1,680,000
2020/03/03 1,479 1,483 1,416 1,416 1,349,700
2020/03/02 1,413 1,462 1,412 1,437 1,734,400
2020/02/28 1,443 1,451 1,408 1,429 2,888,800
2020/02/27 1,558 1,565 1,499 1,513 1,455,000
2020/02/26 1,597 1,597 1,555 1,574 1,437,100
2020/02/25 1,606 1,663 1,601 1,633 1,425,900
2020/02/21 1,724 1,731 1,667 1,682 1,511,300
2020/02/20 1,746 1,769 1,736 1,743 1,951,200
2020/02/19 1,818 1,820 1,760 1,776 2,026,800
2020/02/18 1,941 1,942 1,854 1,858 2,046,300
2020/02/17 1,913 1,953 1,868 1,945 3,336,200
2020/02/14 2,123 2,133 2,096 2,125 1,312,200
2020/02/13 2,175 2,180 2,121 2,136 1,276,300
2020/02/12 2,110 2,164 2,063 2,145 1,303,300
2020/02/10 2,167 2,171 2,137 2,149 808,700
2020/02/07 2,163 2,185 2,153 2,178 1,009,900
2020/02/06 2,120 2,163 2,103 2,162 1,029,700
2020/02/05 2,072 2,117 2,068 2,115 1,122,400
2020/02/04 2,018 2,051 2,008 2,041 979,100
2020/02/03 1,958 2,021 1,949 2,018 813,600
2020/01/31 1,978 1,995 1,969 1,985 1,061,600
2020/01/30 1,962 1,982 1,947 1,955 767,900
2020/01/29 1,951 1,972 1,927 1,962 747,000
2020/01/28 1,980 1,980 1,945 1,968 816,300
2020/01/27 2,007 2,011 1,981 1,999 882,800
2020/01/24 2,038 2,054 2,026 2,053 821,900
2020/01/23 2,084 2,085 2,029 2,041 776,100
2020/01/22 2,062 2,098 2,055 2,085 1,205,000
2020/01/21 2,062 2,073 2,038 2,056 589,600
2020/01/20 2,129 2,135 2,066 2,069 843,600
2020/01/17 2,115 2,135 2,095 2,129 1,001,700
2020/01/16 2,121 2,133 2,094 2,106 916,600
2020/01/15 2,099 2,101 2,085 2,100 753,800
2020/01/14 2,089 2,104 2,077 2,090 994,500
2020/01/10 2,084 2,102 2,078 2,098 905,400
2020/01/09 2,100 2,107 2,083 2,094 1,048,500
2020/01/08 2,075 2,098 1,996 2,086 1,390,600
2020/01/07 2,100 2,130 2,091 2,105 1,357,900
2020/01/06 2,048 2,074 2,033 2,064 1,470,400

このページの先頭へ