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
2026/08/19 1,643 1,648 1,620 1,627 113,700
2026/08/18 1,630 1,657 1,624 1,643 167,100
2026/08/17 1,637 1,653 1,630 1,640 117,800
2026/08/14 1,625 1,646 1,625 1,640 134,800
2026/08/13 1,624 1,639 1,608 1,629 154,200
2026/08/12 1,617 1,643 1,616 1,635 193,800
2026/08/10 1,622 1,630 1,602 1,617 159,300
2026/08/07 1,583 1,607 1,577 1,599 129,600
2026/08/06 1,563 1,582 1,559 1,580 91,700
2026/08/05 1,569 1,578 1,551 1,563 103,400
2026/08/04 1,556 1,588 1,549 1,569 140,800
2026/08/03 1,542 1,574 1,523 1,560 187,100
2026/07/31 1,570 1,583 1,542 1,551 173,000
2026/07/30 1,611 1,620 1,576 1,587 255,200
2026/07/29 1,573 1,634 1,571 1,611 435,900
2026/07/28 1,575 1,592 1,569 1,580 159,500
2026/07/27 1,585 1,590 1,561 1,575 127,200
2026/07/24 1,565 1,583 1,555 1,555 224,000
2026/07/23 1,590 1,590 1,556 1,568 169,500
2026/07/22 1,579 1,582 1,566 1,569 149,400
2026/07/21 1,550 1,594 1,550 1,590 209,100
2026/07/17 1,551 1,578 1,514 1,555 261,800
2026/07/16 1,530 1,600 1,526 1,548 425,600
2026/07/15 1,538 1,548 1,521 1,548 182,800
2026/07/14 1,530 1,554 1,530 1,544 204,800
2026/07/13 1,548 1,563 1,536 1,546 182,400
2026/07/10 1,538 1,547 1,529 1,532 123,500
2026/07/09 1,528 1,548 1,518 1,537 150,700
2026/07/08 1,530 1,541 1,517 1,532 143,800
2026/07/07 1,525 1,537 1,517 1,523 175,500
2026/07/06 1,520 1,529 1,503 1,516 159,700
2026/07/03 1,500 1,508 1,484 1,497 184,800
2026/07/02 1,524 1,542 1,478 1,478 316,100
2026/07/01 1,498 1,522 1,478 1,515 319,200
2026/06/30 1,470 1,498 1,449 1,498 352,800
2026/06/29 1,409 1,472 1,397 1,472 422,900
2026/06/26 1,453 1,455 1,345 1,394 970,400
2026/06/25 1,467 1,473 1,456 1,460 115,800
2026/06/24 1,469 1,477 1,448 1,462 239,000
2026/06/23 1,475 1,475 1,456 1,456 167,300
2026/06/22 1,474 1,498 1,466 1,473 162,200
2026/06/19 1,480 1,484 1,463 1,477 240,500
2026/06/18 1,497 1,511 1,482 1,495 161,700
2026/06/17 1,500 1,512 1,490 1,498 160,400
2026/06/16 1,480 1,502 1,472 1,502 218,700
2026/06/15 1,483 1,502 1,483 1,494 171,900
2026/06/12 1,510 1,510 1,478 1,500 205,000
2026/06/11 1,501 1,511 1,490 1,507 177,500
2026/06/10 1,519 1,529 1,508 1,510 148,900
2026/06/09 1,507 1,528 1,502 1,517 171,900
2026/06/08 1,528 1,553 1,507 1,507 229,400
2026/06/05 1,495 1,568 1,495 1,549 449,900
2026/06/04 1,465 1,500 1,456 1,495 298,700
2026/06/03 1,500 1,502 1,480 1,480 582,000
2026/06/02 1,500 1,508 1,468 1,496 536,200
2026/06/01 1,590 1,600 1,497 1,516 883,900
2026/05/29 1,634 1,649 1,611 1,611 1,090,900
2026/05/28 1,670 1,675 1,611 1,625 898,000
2026/05/27 1,776 1,816 1,769 1,800 557,700
2026/05/26 1,744 1,773 1,738 1,773 295,200
2026/05/25 1,736 1,742 1,718 1,742 390,300
2026/05/22 1,699 1,730 1,695 1,730 367,100
2026/05/21 1,720 1,727 1,704 1,710 271,200
2026/05/20 1,722 1,731 1,695 1,706 337,000
2026/05/19 1,709 1,742 1,701 1,722 440,400
2026/05/18 1,705 1,709 1,675 1,696 304,800
2026/05/15 1,653 1,707 1,652 1,690 324,300
2026/05/14 1,660 1,669 1,646 1,657 228,800
2026/05/13 1,610 1,652 1,610 1,650 188,300
2026/05/12 1,622 1,629 1,600 1,610 273,100
2026/05/11 1,633 1,637 1,616 1,629 184,100
2026/05/08 1,630 1,644 1,626 1,630 215,500
2026/05/07 1,633 1,664 1,627 1,637 378,600
2026/05/01 1,611 1,620 1,588 1,602 374,400
2026/04/30 1,655 1,663 1,629 1,630 298,800
2026/04/28 1,672 1,674 1,653 1,654 282,800
2026/04/27 1,670 1,678 1,651 1,663 306,700
2026/04/24 1,682 1,697 1,661 1,665 363,200
2026/04/23 1,755 1,755 1,687 1,693 476,700
2026/04/22 1,765 1,771 1,757 1,759 220,900
2026/04/21 1,778 1,784 1,763 1,764 198,400
2026/04/20 1,805 1,805 1,770 1,776 193,500
2026/04/17 1,778 1,804 1,777 1,790 192,400
2026/04/16 1,781 1,803 1,760 1,767 447,800
2026/04/15 1,820 1,828 1,775 1,778 754,100
2026/04/14 1,940 1,940 1,890 1,890 193,200
2026/04/13 1,961 1,967 1,888 1,900 195,300
2026/04/10 1,983 1,991 1,954 1,960 64,700
2026/04/09 2,019 2,026 1,980 1,982 118,900
2026/04/08 1,999 2,007 1,980 2,007 114,600
2026/04/07 1,967 1,978 1,960 1,968 86,400
2026/04/06 1,938 1,962 1,927 1,950 99,400
2026/04/03 1,928 1,945 1,921 1,940 68,000
2026/03/27 1,891 1,896 1,867 1,883 121,200
2026/03/26 1,897 1,897 1,861 1,878 77,000
2026/03/25 1,890 1,905 1,882 1,884 75,900
2026/03/24 1,914 1,914 1,874 1,881 85,600
2026/03/23 1,900 1,900 1,862 1,879 135,600
2026/03/19 1,957 1,966 1,918 1,922 134,200
2026/03/18 1,967 1,988 1,958 1,987 48,500
2026/03/17 1,955 1,972 1,944 1,951 62,200
2026/03/16 1,935 1,949 1,925 1,937 72,100
2026/03/13 1,933 1,956 1,924 1,935 109,200
2026/03/12 1,981 1,981 1,938 1,955 76,400
2026/03/11 1,970 2,000 1,970 1,985 54,600
2026/03/10 1,950 1,978 1,942 1,976 69,600
2026/03/09 1,904 1,942 1,900 1,929 114,400
2026/03/06 1,953 1,983 1,933 1,983 126,100
2026/03/05 1,957 2,000 1,927 1,927 142,200
2026/03/04 1,972 1,980 1,906 1,916 185,100
2026/03/03 2,014 2,032 1,986 1,989 121,900
2026/03/02 2,008 2,048 1,999 2,029 99,300
2026/02/27 2,082 2,084 2,040 2,040 129,700
2026/02/26 2,025 2,049 2,011 2,032 96,200
2026/02/25 2,002 2,035 1,995 2,022 83,700
2026/02/24 1,991 2,031 1,983 1,999 101,600
2026/02/20 2,007 2,019 1,971 1,995 146,200
2026/02/19 2,003 2,019 1,997 2,019 85,800
2026/02/18 1,970 1,999 1,960 1,989 78,100
2026/02/17 2,002 2,016 1,967 1,968 170,100
2026/02/16 2,009 2,032 1,995 2,028 112,800
2026/02/13 2,032 2,044 1,986 1,990 141,700
2026/02/12 2,098 2,100 2,054 2,054 98,000
2026/02/10 2,072 2,114 2,071 2,109 142,300
2026/02/09 2,075 2,080 2,040 2,053 108,700
2026/02/06 2,017 2,027 1,992 2,027 108,200
2026/02/05 2,016 2,049 2,016 2,041 77,400
2026/02/04 2,000 2,027 1,991 2,007 89,200
2026/02/03 1,976 2,048 1,976 2,025 100,600
2026/02/02 1,994 2,030 1,974 1,974 147,600
2026/01/30 2,015 2,024 1,991 1,991 166,800
2026/01/29 2,066 2,075 2,011 2,015 397,200
2026/01/28 2,049 2,095 2,023 2,083 172,700
2026/01/27 2,035 2,060 2,021 2,059 95,600
2026/01/26 2,075 2,075 2,036 2,045 131,200
2026/01/23 2,073 2,094 2,061 2,085 141,000
2026/01/22 2,008 2,094 2,007 2,073 238,300
2026/01/21 2,018 2,022 1,982 1,988 164,400
2026/01/20 2,021 2,089 2,021 2,045 154,200
2026/01/19 2,058 2,063 2,029 2,038 143,900
2026/01/16 2,096 2,105 2,041 2,054 154,100
2026/01/15 2,180 2,186 2,077 2,094 281,100
2026/01/14 2,079 2,148 2,079 2,148 369,400
2026/01/13 2,125 2,136 2,071 2,071 301,300
2026/01/09 2,043 2,063 2,034 2,037 77,800
2026/01/08 2,030 2,055 2,030 2,037 90,400
2026/01/07 2,010 2,045 1,995 2,030 103,500
2026/01/06 2,029 2,052 2,014 2,017 128,000
2026/01/05 2,043 2,044 2,003 2,029 215,500
2025/12/30 2,010 2,037 2,001 2,025 158,500
2025/12/29 2,016 2,016 1,984 2,000 122,000
2025/12/26 2,000 2,016 1,999 2,008 137,600
2025/12/25 1,972 1,995 1,967 1,995 157,700
2025/12/24 1,966 1,973 1,954 1,960 90,700
2025/12/23 1,934 1,971 1,932 1,955 126,900
2025/12/22 1,944 1,963 1,928 1,934 121,900
2025/12/19 1,894 1,943 1,889 1,925 158,800
2025/12/18 1,868 1,888 1,864 1,876 119,300
2025/12/17 1,896 1,898 1,835 1,864 219,400
2025/12/16 1,911 1,913 1,895 1,895 64,200
2025/12/15 1,928 1,935 1,903 1,911 100,900
2025/12/12 1,899 1,927 1,894 1,922 124,900
2025/12/11 1,889 1,890 1,869 1,880 103,700
2025/12/10 1,879 1,880 1,867 1,877 88,200
2025/12/09 1,863 1,875 1,862 1,862 115,700
2025/12/08 1,888 1,888 1,862 1,864 55,100
2025/12/05 1,875 1,881 1,858 1,874 87,300
2025/12/04 1,850 1,886 1,850 1,882 75,900
2025/12/03 1,884 1,888 1,850 1,850 123,600
2025/12/02 1,912 1,912 1,872 1,884 139,500
2025/12/01 1,918 1,932 1,909 1,912 134,200
2025/11/28 1,916 1,928 1,906 1,912 132,900
2025/11/27 1,898 1,916 1,896 1,907 90,800
2025/11/26 1,894 1,910 1,887 1,905 107,900
2025/11/25 1,882 1,892 1,854 1,871 109,600
2025/11/21 1,840 1,881 1,840 1,868 208,600
2025/11/20 1,844 1,859 1,837 1,837 140,200
2025/11/19 1,882 1,882 1,839 1,839 169,500
2025/11/18 1,850 1,883 1,841 1,877 160,100
2025/11/17 1,916 1,920 1,874 1,874 160,600
2025/11/14 1,940 1,949 1,923 1,924 63,300
2025/11/13 1,948 1,963 1,940 1,944 89,800
2025/11/12 1,931 1,990 1,931 1,944 205,500
2025/11/11 1,916 1,924 1,896 1,914 209,900
2025/11/10 1,920 1,936 1,912 1,914 145,200
2025/11/07 1,903 1,915 1,903 1,914 114,800
2025/11/06 1,901 1,916 1,896 1,902 181,600
2025/11/05 1,921 1,927 1,896 1,913 163,000
2025/11/04 1,903 1,947 1,903 1,926 159,100
2025/10/31 1,918 1,922 1,898 1,906 129,900
2025/10/30 1,903 1,928 1,902 1,916 109,600
2025/10/29 1,946 1,947 1,885 1,903 247,000
2025/10/28 1,974 1,983 1,920 1,935 340,200
2025/10/27 1,972 2,000 1,970 1,987 157,700
2025/10/24 1,993 1,996 1,964 1,964 197,800
2025/10/23 1,989 2,002 1,986 1,995 103,000
2025/10/22 2,006 2,015 1,988 1,989 149,000
2025/10/21 1,998 2,011 1,986 2,006 170,100
2025/10/20 2,020 2,029 1,990 2,001 194,800
2025/10/17 2,001 2,018 1,986 1,999 195,100

このページの先頭へ