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
2026/02/06 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
2025/10/16 1,991 2,026 1,949 2,019 364,100
2025/10/15 2,041 2,070 2,026 2,028 219,800
2025/10/14 2,022 2,067 2,018 2,041 152,700
2025/10/10 2,100 2,100 2,056 2,070 118,700
2025/10/09 2,134 2,136 2,112 2,124 76,300
2025/10/08 2,148 2,160 2,112 2,112 95,400
2025/10/07 2,125 2,143 2,114 2,142 140,600
2025/10/06 2,114 2,140 2,090 2,126 183,200
2025/10/03 2,074 2,099 2,061 2,097 126,100
2025/10/02 2,158 2,158 2,031 2,052 310,300
2025/10/01 2,167 2,201 2,160 2,170 170,600
2025/09/30 2,191 2,201 2,177 2,190 88,300
2025/09/29 2,229 2,230 2,181 2,191 104,100
2025/09/26 2,194 2,204 2,182 2,200 118,200
2025/09/25 2,210 2,234 2,200 2,200 112,300
2025/09/24 2,176 2,204 2,167 2,201 126,500
2025/09/22 2,181 2,202 2,175 2,186 121,800
2025/09/19 2,211 2,230 2,170 2,183 126,700
2025/09/18 2,225 2,244 2,187 2,204 116,800
2025/09/17 2,197 2,216 2,171 2,213 78,200
2025/09/16 2,159 2,219 2,154 2,208 155,700
2025/09/12 2,144 2,155 2,129 2,152 129,300
2025/09/11 2,157 2,164 2,133 2,148 99,100
2025/09/10 2,181 2,188 2,150 2,159 75,900
2025/09/09 2,194 2,206 2,180 2,181 107,700
2025/09/08 2,178 2,220 2,174 2,185 139,800
2025/09/05 2,142 2,173 2,140 2,150 96,600
2025/09/04 2,147 2,164 2,137 2,150 117,100
2025/09/03 2,152 2,182 2,129 2,139 147,700
2025/09/02 2,120 2,163 2,120 2,152 111,000
2025/09/01 2,071 2,113 2,071 2,113 92,200
2025/08/29 2,095 2,095 2,077 2,083 146,800
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

このページの先頭へ