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
2024/03/28 2,825 2,859 2,754 2,773 99,000
2024/03/27 2,833 2,860 2,812 2,829 117,900
2024/03/26 2,809 2,833 2,791 2,809 89,900
2024/03/25 2,875 2,878 2,749 2,790 244,900
2024/03/22 2,889 2,920 2,868 2,899 163,100
2024/03/21 2,863 2,890 2,826 2,866 106,600
2024/03/19 2,833 2,856 2,814 2,841 67,400
2024/03/18 2,850 2,898 2,839 2,845 108,100
2024/03/15 2,849 2,886 2,830 2,835 137,200
2024/03/14 2,830 2,878 2,776 2,863 138,500
2024/03/13 2,842 2,873 2,807 2,820 105,200
2024/03/12 2,839 2,847 2,785 2,846 156,700
2024/03/11 2,880 2,880 2,798 2,840 260,900
2024/03/08 2,912 2,962 2,892 2,929 174,800
2024/03/07 2,918 2,939 2,892 2,916 202,700
2024/03/06 2,855 2,908 2,830 2,896 160,500
2024/03/05 2,865 2,889 2,821 2,848 158,500
2024/03/04 2,860 2,911 2,827 2,861 162,600
2024/03/01 2,859 2,868 2,828 2,865 153,100
2024/02/29 2,786 2,873 2,786 2,868 197,700
2024/02/28 2,798 2,841 2,793 2,814 125,600
2024/02/27 2,856 2,868 2,778 2,836 164,000
2024/02/26 2,675 2,846 2,653 2,832 515,300
2024/02/22 2,707 2,734 2,662 2,686 161,900
2024/02/21 2,740 2,742 2,698 2,698 179,700
2024/02/20 2,704 2,763 2,692 2,742 424,200
2024/02/19 2,663 2,701 2,652 2,664 186,100
2024/02/16 2,785 2,785 2,665 2,690 399,500
2024/02/15 2,824 2,835 2,762 2,784 378,900
2024/02/14 2,835 2,874 2,807 2,837 267,000
2024/02/13 2,842 2,915 2,828 2,840 379,000
2024/02/09 2,805 2,926 2,770 2,840 1,122,700
2024/02/08 2,704 2,730 2,681 2,730 118,500
2024/02/07 2,710 2,716 2,667 2,705 139,200
2024/02/06 2,666 2,719 2,631 2,696 193,100
2024/02/05 2,720 2,750 2,685 2,688 178,000
2024/02/02 2,738 2,750 2,701 2,701 220,700
2024/02/01 2,722 2,768 2,701 2,732 330,900
2024/01/31 2,724 2,732 2,694 2,710 281,400
2024/01/30 2,758 2,769 2,714 2,730 286,600
2024/01/29 2,741 2,768 2,719 2,743 238,300
2024/01/26 2,702 2,750 2,683 2,739 222,800
2024/01/25 2,688 2,722 2,658 2,700 281,000
2024/01/24 2,723 2,757 2,693 2,724 217,900
2024/01/23 2,700 2,745 2,683 2,731 434,600
2024/01/22 2,660 2,713 2,611 2,691 351,400
2024/01/19 2,565 2,672 2,550 2,662 560,900
2024/01/18 2,456 2,614 2,444 2,575 921,400
2024/01/17 2,440 2,486 2,430 2,467 724,500
2024/01/16 2,489 2,489 2,410 2,434 841,600
2024/01/15 2,493 2,565 2,392 2,493 1,375,900
2024/01/12 2,539 2,567 2,491 2,543 388,700
2024/01/11 2,516 2,556 2,485 2,532 436,600
2024/01/10 2,490 2,552 2,487 2,516 336,100
2024/01/09 2,582 2,585 2,522 2,540 356,900
2024/01/05 2,627 2,639 2,582 2,582 179,200
2024/01/04 2,609 2,649 2,573 2,627 227,100
2023/12/29 2,643 2,650 2,610 2,642 210,300
2023/12/28 2,684 2,684 2,634 2,657 256,600
2023/12/27 2,620 2,713 2,616 2,687 306,200
2023/12/26 2,628 2,672 2,620 2,635 198,500
2023/12/25 2,675 2,688 2,631 2,639 163,800
2023/12/22 2,678 2,700 2,636 2,677 669,600
2023/12/21 2,574 2,597 2,541 2,550 444,900
2023/12/20 2,740 2,760 2,579 2,643 453,500
2023/12/19 2,720 2,750 2,677 2,736 238,100
2023/12/18 2,722 2,734 2,649 2,720 314,000
2023/12/15 2,650 2,717 2,609 2,715 379,200
2023/12/14 2,712 2,764 2,665 2,700 415,000
2023/12/13 2,767 2,813 2,761 2,762 459,600
2023/12/12 2,809 2,846 2,723 2,727 971,300
2023/12/11 2,811 3,030 2,792 2,859 2,452,100
2023/12/08 2,808 2,808 2,760 2,808 907,500
2023/12/07 2,419 2,419 2,275 2,308 638,500
2023/12/06 2,362 2,476 2,339 2,385 731,300
2023/12/05 2,510 2,570 2,403 2,412 726,000
2023/12/04 2,489 2,564 2,437 2,540 971,800
2023/12/01 2,378 2,487 2,321 2,473 1,075,900
2023/11/30 2,224 2,359 2,208 2,345 590,800
2023/11/29 2,194 2,245 2,188 2,228 424,900
2023/11/28 2,183 2,239 2,171 2,184 876,000
2023/11/27 2,140 2,181 2,097 2,125 400,700
2023/11/24 2,095 2,173 2,085 2,146 536,100
2023/11/22 2,102 2,124 2,045 2,099 709,300
2023/11/21 2,228 2,260 2,146 2,166 1,084,200
2023/11/20 2,095 2,282 2,076 2,266 2,038,400
2023/11/17 1,932 2,060 1,908 2,052 1,698,000
2023/11/16 1,770 1,895 1,750 1,888 2,314,700
2023/11/15 1,742 1,742 1,742 1,742 129,600
2023/11/14 1,420 1,449 1,420 1,442 86,900
2023/11/13 1,459 1,459 1,414 1,419 62,800
2023/11/10 1,415 1,450 1,414 1,450 80,600
2023/11/09 1,422 1,435 1,401 1,433 69,300
2023/11/08 1,415 1,419 1,390 1,400 79,500
2023/11/07 1,400 1,419 1,400 1,405 70,300
2023/11/06 1,398 1,411 1,383 1,402 100,300
2023/11/02 1,370 1,384 1,360 1,371 158,100
2023/11/01 1,366 1,372 1,348 1,360 80,000
2023/10/31 1,323 1,341 1,314 1,340 79,700
2023/10/30 1,350 1,350 1,322 1,323 122,400
2023/10/27 1,356 1,369 1,343 1,353 96,200
2023/10/26 1,334 1,363 1,331 1,354 120,200
2023/10/25 1,366 1,374 1,347 1,354 124,200
2023/10/24 1,333 1,347 1,298 1,342 146,700
2023/10/23 1,355 1,363 1,326 1,333 123,500
2023/10/20 1,387 1,388 1,357 1,362 136,800
2023/10/19 1,402 1,425 1,387 1,391 133,300
2023/10/18 1,455 1,461 1,412 1,424 164,200
2023/10/17 1,405 1,468 1,405 1,468 191,600
2023/10/16 1,403 1,439 1,368 1,398 501,700
2023/10/13 1,585 1,585 1,518 1,521 204,000
2023/10/12 1,560 1,586 1,555 1,585 81,800
2023/10/11 1,580 1,581 1,554 1,559 71,200
2023/10/10 1,576 1,582 1,566 1,580 61,500
2023/10/06 1,548 1,574 1,543 1,558 69,300
2023/10/05 1,536 1,557 1,527 1,555 94,900
2023/10/04 1,527 1,554 1,524 1,535 95,800
2023/10/03 1,591 1,595 1,556 1,556 98,600
2023/10/02 1,634 1,647 1,591 1,591 103,600
2023/09/29 1,650 1,654 1,623 1,634 70,600
2023/09/28 1,691 1,691 1,639 1,650 138,800
2023/09/27 1,666 1,689 1,653 1,688 84,000
2023/09/26 1,675 1,693 1,666 1,672 108,200
2023/09/25 1,653 1,675 1,653 1,668 53,000
2023/09/22 1,630 1,670 1,625 1,653 70,600
2023/09/21 1,663 1,671 1,643 1,643 57,800
2023/09/20 1,674 1,691 1,665 1,665 63,600
2023/09/19 1,697 1,697 1,665 1,683 85,200
2023/09/15 1,698 1,699 1,684 1,690 97,800
2023/09/14 1,696 1,705 1,688 1,694 70,500
2023/09/13 1,672 1,703 1,669 1,691 139,100
2023/09/12 1,676 1,687 1,666 1,669 29,100
2023/09/11 1,686 1,691 1,664 1,677 44,600
2023/09/08 1,695 1,705 1,673 1,678 92,300
2023/09/07 1,701 1,706 1,693 1,701 88,700
2023/09/06 1,713 1,718 1,699 1,704 57,600
2023/09/05 1,678 1,713 1,675 1,713 143,100
2023/09/04 1,669 1,678 1,660 1,678 72,200
2023/09/01 1,633 1,669 1,633 1,662 135,900
2023/08/31 1,643 1,643 1,622 1,635 92,500
2023/08/30 1,642 1,647 1,628 1,628 277,600
2023/08/29 1,625 1,646 1,625 1,646 109,800
2023/08/28 1,638 1,638 1,623 1,625 74,600
2023/08/25 1,605 1,638 1,598 1,628 75,500
2023/08/24 1,616 1,623 1,607 1,618 68,300
2023/08/23 1,580 1,613 1,580 1,613 74,800
2023/08/22 1,580 1,591 1,574 1,586 48,100
2023/08/21 1,577 1,585 1,564 1,581 75,300
2023/08/18 1,586 1,586 1,568 1,579 114,900
2023/08/17 1,610 1,610 1,586 1,601 128,800
2023/08/16 1,618 1,621 1,603 1,618 87,900
2023/08/15 1,618 1,629 1,610 1,626 74,000
2023/08/14 1,632 1,640 1,614 1,617 102,500
2023/08/10 1,620 1,634 1,610 1,632 109,500
2023/08/09 1,637 1,637 1,621 1,627 68,200
2023/08/08 1,646 1,651 1,640 1,642 58,400
2023/08/07 1,615 1,645 1,610 1,642 94,200
2023/08/04 1,612 1,623 1,607 1,615 101,900
2023/08/03 1,634 1,634 1,610 1,611 182,400
2023/08/02 1,645 1,649 1,636 1,637 131,400
2023/08/01 1,683 1,684 1,649 1,656 139,900
2023/07/31 1,690 1,701 1,676 1,683 170,700
2023/07/28 1,667 1,679 1,652 1,678 115,200
2023/07/27 1,668 1,687 1,658 1,687 107,100
2023/07/26 1,669 1,672 1,652 1,670 80,400
2023/07/25 1,660 1,668 1,647 1,665 122,500
2023/07/24 1,655 1,665 1,643 1,650 120,000
2023/07/21 1,655 1,656 1,640 1,644 138,100
2023/07/20 1,667 1,679 1,650 1,655 151,000
2023/07/19 1,660 1,666 1,644 1,656 290,900
2023/07/18 1,650 1,685 1,634 1,658 466,800
2023/07/14 1,751 1,757 1,717 1,735 236,300
2023/07/13 1,707 1,735 1,701 1,735 243,300
2023/07/12 1,695 1,699 1,681 1,689 90,800
2023/07/11 1,680 1,692 1,671 1,682 107,300
2023/07/10 1,678 1,678 1,661 1,665 97,200
2023/07/07 1,657 1,685 1,647 1,662 119,000
2023/07/06 1,650 1,683 1,638 1,666 143,600
2023/07/05 1,654 1,658 1,641 1,657 91,800
2023/07/04 1,666 1,667 1,654 1,662 94,100
2023/07/03 1,680 1,691 1,666 1,667 136,800
2023/06/30 1,662 1,666 1,635 1,663 269,900
2023/06/29 1,665 1,678 1,656 1,671 161,900
2023/06/28 1,667 1,673 1,653 1,666 165,600
2023/06/27 1,655 1,659 1,631 1,655 273,700
2023/06/26 1,683 1,685 1,652 1,662 205,600
2023/06/23 1,740 1,746 1,679 1,683 341,900
2023/06/22 1,702 1,737 1,697 1,723 177,500
2023/06/21 1,704 1,717 1,693 1,709 147,800
2023/06/20 1,714 1,716 1,696 1,716 120,800
2023/06/19 1,730 1,734 1,705 1,719 156,100
2023/06/16 1,735 1,740 1,714 1,736 218,300
2023/06/15 1,740 1,746 1,718 1,718 149,400
2023/06/14 1,765 1,775 1,745 1,745 184,800
2023/06/13 1,762 1,774 1,752 1,765 227,700
2023/06/12 1,726 1,766 1,721 1,745 264,300
2023/06/09 1,730 1,730 1,686 1,704 263,900
2023/06/08 1,751 1,757 1,701 1,706 173,400
2023/06/07 1,770 1,782 1,746 1,749 164,400
2023/06/06 1,750 1,769 1,744 1,756 112,500

このページの先頭へ