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
2025/08/28 2,103 2,112 2,085 2,112 82,800
2025/08/27 2,122 2,134 2,093 2,103 102,200
2025/08/26 2,145 2,145 2,112 2,133 168,100
2025/08/25 2,176 2,179 2,146 2,146 60,600
2025/08/22 2,178 2,179 2,153 2,176 93,500
2025/08/21 2,149 2,168 2,140 2,159 72,600
2025/08/20 2,185 2,189 2,155 2,158 89,100
2025/08/19 2,177 2,186 2,158 2,174 80,300
2025/08/18 2,139 2,177 2,138 2,177 107,100
2025/08/15 2,146 2,146 2,100 2,120 142,800
2025/08/14 2,161 2,179 2,129 2,146 126,300
2025/08/13 2,150 2,179 2,126 2,163 194,300
2025/08/12 2,132 2,149 2,114 2,121 115,800
2025/08/08 2,138 2,149 2,106 2,132 138,900
2025/08/07 2,081 2,124 2,079 2,124 184,600
2025/08/06 2,048 2,088 2,048 2,076 102,400
2025/08/05 2,042 2,051 2,025 2,047 162,100
2025/08/04 2,050 2,064 2,038 2,041 165,300
2025/08/01 2,077 2,085 2,053 2,064 162,400
2025/07/31 2,069 2,076 2,054 2,073 198,100
2025/07/30 2,077 2,088 2,060 2,080 147,700
2025/07/29 2,110 2,111 2,045 2,067 297,200
2025/07/28 2,168 2,168 2,126 2,133 160,700
2025/07/25 2,174 2,196 2,156 2,165 183,800
2025/07/24 2,150 2,185 2,148 2,168 148,400
2025/07/23 2,141 2,153 2,115 2,133 136,600
2025/07/22 2,170 2,207 2,102 2,113 180,500
2025/07/18 2,201 2,217 2,161 2,164 126,800
2025/07/17 2,174 2,201 2,155 2,173 197,400
2025/07/16 2,376 2,376 2,189 2,213 380,400
2025/07/15 2,356 2,411 2,325 2,326 191,200
2025/07/14 2,331 2,360 2,315 2,352 135,100
2025/07/11 2,379 2,398 2,371 2,381 92,700
2025/07/10 2,350 2,361 2,338 2,361 92,600
2025/07/09 2,356 2,383 2,343 2,355 92,500
2025/07/08 2,365 2,380 2,355 2,367 122,000
2025/07/07 2,350 2,365 2,319 2,357 141,900
2025/07/04 2,247 2,345 2,233 2,345 216,600
2025/07/03 2,207 2,270 2,203 2,247 142,800
2025/07/02 2,182 2,217 2,175 2,200 122,300
2025/07/01 2,216 2,256 2,183 2,192 206,100
2025/06/30 2,293 2,320 2,210 2,238 311,500
2025/06/27 2,320 2,326 2,267 2,305 162,500
2025/06/26 2,242 2,299 2,242 2,291 144,700
2025/06/25 2,212 2,241 2,204 2,236 118,400
2025/06/24 2,180 2,216 2,180 2,213 88,200
2025/06/23 2,162 2,167 2,120 2,161 123,000
2025/06/20 2,188 2,216 2,162 2,162 182,500
2025/06/19 2,225 2,233 2,185 2,200 82,400
2025/06/18 2,181 2,229 2,180 2,225 145,300
2025/06/17 2,162 2,207 2,162 2,181 137,800
2025/06/16 2,169 2,171 2,150 2,162 130,700
2025/06/13 2,210 2,226 2,166 2,169 143,800
2025/06/12 2,261 2,264 2,210 2,210 101,300
2025/06/11 2,244 2,282 2,220 2,261 184,200
2025/06/10 2,280 2,289 2,223 2,236 149,100
2025/06/09 2,329 2,330 2,258 2,263 113,800
2025/06/06 2,378 2,380 2,306 2,308 162,300
2025/06/05 2,396 2,412 2,361 2,361 223,500
2025/06/04 2,480 2,490 2,416 2,435 311,800
2025/06/03 2,353 2,498 2,353 2,492 659,000
2025/06/02 2,282 2,380 2,265 2,352 490,900
2025/05/30 2,179 2,295 2,168 2,282 560,500
2025/05/29 2,114 2,209 2,100 2,173 723,800
2025/05/28 2,125 2,203 2,122 2,189 996,500
2025/05/27 2,142 2,151 2,126 2,126 223,700
2025/05/26 2,135 2,144 2,125 2,141 129,600
2025/05/23 2,110 2,130 2,103 2,118 134,000
2025/05/22 2,100 2,111 2,088 2,098 121,500
2025/05/21 2,124 2,133 2,113 2,119 111,500
2025/05/20 2,142 2,143 2,111 2,112 110,700
2025/05/19 2,136 2,150 2,120 2,135 155,100
2025/05/16 2,160 2,174 2,149 2,163 122,100
2025/05/15 2,191 2,199 2,155 2,160 111,600
2025/05/14 2,201 2,214 2,180 2,202 118,500
2025/05/13 2,199 2,216 2,184 2,200 133,500
2025/05/12 2,196 2,210 2,173 2,188 116,800
2025/05/09 2,181 2,211 2,180 2,190 128,400
2025/05/08 2,198 2,208 2,162 2,180 134,700
2025/05/07 2,153 2,198 2,150 2,185 145,000
2025/05/02 2,145 2,163 2,136 2,149 106,600
2025/05/01 2,194 2,197 2,156 2,157 138,700
2025/04/30 2,199 2,233 2,185 2,206 161,500
2025/04/28 2,180 2,201 2,179 2,196 126,600
2025/04/25 2,149 2,179 2,149 2,170 144,200
2025/04/24 2,160 2,172 2,144 2,148 131,600
2025/04/23 2,161 2,181 2,148 2,161 96,700
2025/04/22 2,145 2,187 2,140 2,155 95,400
2025/04/21 2,182 2,190 2,138 2,148 106,700
2025/04/18 2,110 2,183 2,108 2,183 218,300
2025/04/17 2,140 2,154 2,097 2,106 83,600
2025/04/16 2,157 2,183 2,097 2,148 299,600
2025/04/15 2,026 2,162 2,026 2,155 387,400
2025/04/14 2,038 2,053 2,015 2,015 133,700
2025/04/11 1,955 2,023 1,930 2,016 141,100
2025/04/10 2,026 2,026 1,972 1,995 163,700
2025/04/09 1,934 1,946 1,876 1,885 302,500
2025/04/08 1,941 1,996 1,941 1,970 282,600
2025/04/07 1,888 1,925 1,861 1,865 299,200
2025/04/04 2,070 2,071 2,023 2,045 159,100
2025/04/03 2,051 2,107 2,040 2,107 115,100
2025/04/02 2,164 2,167 2,122 2,137 98,800
2025/04/01 2,180 2,203 2,156 2,158 122,900
2025/03/31 2,162 2,168 2,130 2,149 136,000
2025/03/28 2,220 2,220 2,162 2,192 105,900
2025/03/27 2,171 2,227 2,158 2,221 183,800
2025/03/26 2,229 2,239 2,177 2,187 130,800
2025/03/25 2,200 2,237 2,187 2,216 121,800
2025/03/24 2,184 2,197 2,152 2,190 175,200
2025/03/21 2,231 2,235 2,187 2,187 126,200
2025/03/19 2,272 2,278 2,213 2,246 139,900
2025/03/18 2,238 2,298 2,238 2,262 296,800
2025/03/17 2,128 2,249 2,128 2,222 408,500
2025/03/14 2,121 2,132 2,090 2,118 139,100
2025/03/13 2,082 2,154 2,082 2,142 209,000
2025/03/12 2,050 2,100 2,033 2,082 212,200
2025/03/11 2,100 2,100 2,022 2,053 200,200
2025/03/10 2,151 2,163 2,115 2,115 130,700
2025/03/07 2,145 2,149 2,122 2,139 100,400
2025/03/06 2,167 2,196 2,146 2,155 196,200
2025/03/05 2,104 2,168 2,091 2,165 181,200
2025/03/04 2,067 2,120 2,066 2,099 241,500
2025/03/03 2,033 2,066 2,032 2,063 133,400
2025/02/28 2,031 2,032 1,993 2,021 130,100
2025/02/27 1,992 2,020 1,989 2,020 94,000
2025/02/26 1,992 1,993 1,967 1,993 161,900
2025/02/25 2,000 2,033 1,993 1,994 118,200
2025/02/21 2,050 2,052 2,014 2,017 68,500
2025/02/20 2,050 2,070 2,044 2,060 94,900
2025/02/19 2,023 2,059 2,020 2,050 137,700
2025/02/18 2,017 2,028 2,003 2,023 101,600
2025/02/17 2,002 2,027 2,001 2,020 99,000
2025/02/14 2,023 2,025 1,989 2,003 140,400
2025/02/13 1,999 2,029 1,986 2,026 181,900
2025/02/12 1,960 1,989 1,952 1,989 134,500
2025/02/10 1,956 1,962 1,930 1,945 171,800
2025/02/07 1,990 1,990 1,959 1,959 114,400
2025/02/06 1,999 2,003 1,982 1,990 140,000
2025/02/05 1,987 1,998 1,973 1,982 149,700
2025/02/04 2,017 2,021 1,984 1,985 140,800
2025/02/03 2,010 2,016 1,996 2,006 104,000
2025/01/31 2,024 2,031 2,008 2,011 75,200
2025/01/30 2,000 2,024 1,999 2,021 94,300
2025/01/29 2,016 2,016 1,990 2,004 134,400
2025/01/28 1,997 2,022 1,997 2,017 145,200
2025/01/27 2,035 2,041 1,996 1,996 114,900
2025/01/24 2,009 2,035 2,008 2,015 95,400
2025/01/23 2,000 2,010 1,982 1,989 217,400
2025/01/22 2,012 2,025 1,998 2,000 131,200
2025/01/21 1,999 2,009 1,994 2,002 115,700
2025/01/20 2,011 2,023 1,995 1,999 161,600
2025/01/17 1,998 2,017 1,998 2,010 116,300
2025/01/16 2,045 2,046 1,995 1,997 286,600
2025/01/15 1,977 2,096 1,977 2,045 496,500
2025/01/14 2,005 2,019 1,990 2,000 215,500
2025/01/10 2,014 2,035 2,003 2,005 89,600
2025/01/09 2,008 2,052 2,008 2,024 157,600
2025/01/08 2,022 2,041 2,005 2,009 124,600
2025/01/07 2,061 2,061 2,016 2,022 125,800
2025/01/06 2,080 2,095 2,025 2,029 238,900
2024/12/30 2,057 2,072 2,025 2,048 197,300
2024/12/27 2,010 2,066 2,004 2,057 220,800
2024/12/26 1,950 2,001 1,950 2,000 160,300
2024/12/25 1,955 1,955 1,934 1,950 78,700
2024/12/24 1,946 1,964 1,936 1,949 61,300
2024/12/23 1,962 1,966 1,946 1,951 109,800
2024/12/20 1,979 1,987 1,950 1,950 127,800
2024/12/19 1,981 1,992 1,971 1,981 91,000
2024/12/18 1,990 2,006 1,982 1,993 105,000
2024/12/17 2,009 2,009 1,986 1,993 120,600
2024/12/16 1,995 2,006 1,989 1,995 62,200
2024/12/13 1,983 2,014 1,972 1,989 165,300
2024/12/12 2,029 2,036 2,006 2,009 78,900
2024/12/11 2,012 2,018 1,996 2,017 66,200
2024/12/10 2,020 2,022 2,004 2,012 109,100
2024/12/09 2,007 2,019 1,998 2,007 76,800
2024/12/06 2,000 2,009 1,987 2,002 112,200
2024/12/05 1,970 1,993 1,960 1,987 116,500
2024/12/04 1,973 1,973 1,944 1,967 148,900
2024/12/03 1,966 2,008 1,966 1,976 131,400
2024/12/02 1,970 1,983 1,965 1,965 81,400
2024/11/29 1,959 1,980 1,955 1,965 84,400
2024/11/28 1,940 1,969 1,940 1,957 136,100
2024/11/27 1,955 1,963 1,913 1,945 145,600
2024/11/26 1,948 1,957 1,928 1,957 100,700
2024/11/25 1,999 1,999 1,948 1,948 161,500
2024/11/22 1,970 1,995 1,969 1,973 87,700
2024/11/21 1,956 1,969 1,946 1,959 74,100
2024/11/20 1,950 1,973 1,946 1,953 73,900
2024/11/19 1,921 1,975 1,920 1,958 127,600
2024/11/18 1,917 1,930 1,901 1,913 138,000
2024/11/15 1,953 1,958 1,935 1,941 98,000
2024/11/14 1,953 1,972 1,931 1,947 159,000
2024/11/13 1,961 1,982 1,950 1,950 136,700
2024/11/12 1,975 2,015 1,961 1,970 64,500
2024/11/11 1,975 1,982 1,953 1,961 121,100
2024/11/08 2,022 2,032 1,982 1,982 98,100
2024/11/07 1,994 2,018 1,992 2,007 111,500
2024/11/06 2,016 2,025 1,979 1,982 107,800
2024/11/05 2,006 2,028 1,970 2,012 130,400

このページの先頭へ