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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,034 | 2,062 | 1,965 | 1,997 | 210,800 |
| 2024/07/25 | 2,057 | 2,061 | 1,999 | 2,027 | 200,900 |
| 2024/07/24 | 2,100 | 2,122 | 2,079 | 2,086 | 173,300 |
| 2024/07/23 | 2,125 | 2,155 | 2,107 | 2,107 | 131,200 |
| 2024/07/22 | 2,135 | 2,144 | 2,104 | 2,125 | 180,700 |
| 2024/07/19 | 2,125 | 2,150 | 2,095 | 2,139 | 198,400 |
| 2024/07/18 | 2,163 | 2,175 | 2,117 | 2,125 | 227,000 |
| 2024/07/17 | 2,100 | 2,184 | 2,096 | 2,179 | 343,200 |
| 2024/07/16 | 2,130 | 2,204 | 2,103 | 2,113 | 826,000 |
| 2024/07/12 | 1,975 | 2,055 | 1,973 | 2,031 | 384,900 |
| 2024/07/11 | 1,999 | 2,022 | 1,988 | 2,007 | 166,500 |
| 2024/07/10 | 2,009 | 2,013 | 1,971 | 1,979 | 222,700 |
| 2024/07/09 | 2,022 | 2,029 | 1,994 | 2,003 | 176,000 |
| 2024/07/08 | 2,023 | 2,028 | 2,002 | 2,007 | 135,500 |
| 2024/07/05 | 2,055 | 2,060 | 2,027 | 2,028 | 79,500 |
| 2024/07/04 | 2,050 | 2,061 | 2,032 | 2,052 | 87,700 |
| 2024/07/03 | 2,087 | 2,104 | 2,043 | 2,050 | 132,600 |
| 2024/07/02 | 2,093 | 2,118 | 2,078 | 2,087 | 162,200 |
| 2024/07/01 | 2,123 | 2,123 | 2,077 | 2,087 | 95,600 |
| 2024/06/28 | 2,134 | 2,134 | 2,094 | 2,108 | 125,900 |
| 2024/06/27 | 2,124 | 2,145 | 2,118 | 2,134 | 118,700 |
| 2024/06/26 | 2,198 | 2,198 | 2,131 | 2,135 | 153,300 |
| 2024/06/25 | 2,199 | 2,205 | 2,182 | 2,192 | 134,800 |
| 2024/06/24 | 2,186 | 2,205 | 2,176 | 2,190 | 108,000 |
| 2024/06/21 | 2,203 | 2,203 | 2,175 | 2,180 | 155,200 |
| 2024/06/20 | 2,195 | 2,208 | 2,179 | 2,194 | 90,900 |
| 2024/06/19 | 2,182 | 2,203 | 2,178 | 2,196 | 96,500 |
| 2024/06/18 | 2,185 | 2,198 | 2,178 | 2,185 | 101,700 |
| 2024/06/17 | 2,251 | 2,252 | 2,178 | 2,180 | 102,100 |
| 2024/06/14 | 2,185 | 2,258 | 2,184 | 2,256 | 231,600 |
| 2024/06/13 | 2,169 | 2,219 | 2,169 | 2,210 | 150,700 |
| 2024/06/12 | 2,185 | 2,198 | 2,159 | 2,170 | 97,600 |
| 2024/06/11 | 2,153 | 2,172 | 2,153 | 2,172 | 83,800 |
| 2024/06/10 | 2,151 | 2,188 | 2,150 | 2,162 | 88,200 |
| 2024/06/07 | 2,160 | 2,183 | 2,145 | 2,172 | 112,500 |
| 2024/06/06 | 2,195 | 2,195 | 2,150 | 2,153 | 85,800 |
| 2024/06/05 | 2,184 | 2,213 | 2,168 | 2,169 | 127,700 |
| 2024/06/04 | 2,151 | 2,214 | 2,146 | 2,213 | 196,700 |
| 2024/06/03 | 2,185 | 2,185 | 2,150 | 2,158 | 157,300 |
| 2024/05/31 | 2,145 | 2,207 | 2,139 | 2,185 | 301,500 |
| 2024/05/30 | 2,094 | 2,159 | 2,075 | 2,138 | 470,300 |
| 2024/05/29 | 2,140 | 2,164 | 2,110 | 2,119 | 803,400 |
| 2024/05/28 | 2,261 | 2,266 | 2,150 | 2,165 | 460,900 |
| 2024/05/27 | 2,254 | 2,262 | 2,227 | 2,235 | 191,000 |
| 2024/05/24 | 2,212 | 2,260 | 2,210 | 2,240 | 181,300 |
| 2024/05/23 | 2,221 | 2,227 | 2,200 | 2,226 | 169,000 |
| 2024/05/22 | 2,252 | 2,252 | 2,216 | 2,220 | 194,100 |
| 2024/05/21 | 2,283 | 2,308 | 2,245 | 2,254 | 196,100 |
| 2024/05/20 | 2,272 | 2,303 | 2,263 | 2,284 | 105,600 |
| 2024/05/17 | 2,299 | 2,299 | 2,256 | 2,272 | 119,600 |
| 2024/05/16 | 2,321 | 2,324 | 2,257 | 2,285 | 200,400 |
| 2024/05/15 | 2,281 | 2,307 | 2,257 | 2,299 | 229,200 |
| 2024/05/14 | 2,266 | 2,289 | 2,262 | 2,265 | 125,200 |
| 2024/05/13 | 2,251 | 2,292 | 2,248 | 2,260 | 184,200 |
| 2024/05/10 | 2,248 | 2,261 | 2,237 | 2,249 | 159,000 |
| 2024/05/09 | 2,247 | 2,264 | 2,229 | 2,248 | 309,500 |
| 2024/05/08 | 2,260 | 2,317 | 2,249 | 2,260 | 258,000 |
| 2024/05/07 | 2,285 | 2,319 | 2,259 | 2,264 | 237,100 |
| 2024/05/02 | 2,245 | 2,275 | 2,244 | 2,266 | 127,000 |
| 2024/05/01 | 2,216 | 2,233 | 2,193 | 2,232 | 179,200 |
| 2024/04/30 | 2,270 | 2,288 | 2,219 | 2,221 | 271,100 |
| 2024/04/26 | 2,230 | 2,263 | 2,201 | 2,260 | 189,800 |
| 2024/04/25 | 2,237 | 2,274 | 2,230 | 2,255 | 200,900 |
| 2024/04/24 | 2,199 | 2,283 | 2,197 | 2,236 | 374,000 |
| 2024/04/23 | 2,145 | 2,190 | 2,134 | 2,190 | 234,600 |
| 2024/04/22 | 2,151 | 2,198 | 2,128 | 2,141 | 251,900 |
| 2024/04/19 | 2,123 | 2,152 | 2,087 | 2,135 | 427,200 |
| 2024/04/18 | 2,056 | 2,144 | 2,048 | 2,144 | 819,400 |
| 2024/04/17 | 2,064 | 2,071 | 1,944 | 2,032 | 1,329,000 |
| 2024/04/16 | 2,180 | 2,280 | 2,057 | 2,071 | 1,965,800 |
| 2024/04/15 | 2,200 | 2,200 | 2,200 | 2,200 | 145,200 |
| 2024/04/12 | 2,722 | 2,743 | 2,677 | 2,700 | 176,200 |
| 2024/04/11 | 2,670 | 2,709 | 2,645 | 2,694 | 106,700 |
| 2024/04/10 | 2,716 | 2,756 | 2,677 | 2,678 | 68,100 |
| 2024/04/09 | 2,702 | 2,746 | 2,702 | 2,713 | 112,300 |
| 2024/04/08 | 2,684 | 2,701 | 2,672 | 2,700 | 87,500 |
| 2024/04/05 | 2,638 | 2,693 | 2,626 | 2,684 | 106,300 |
| 2024/04/04 | 2,756 | 2,759 | 2,660 | 2,669 | 243,900 |
| 2024/04/03 | 2,795 | 2,857 | 2,760 | 2,760 | 199,000 |
| 2024/04/02 | 2,743 | 2,828 | 2,737 | 2,802 | 151,000 |
| 2024/04/01 | 2,803 | 2,803 | 2,733 | 2,752 | 89,100 |
| 2024/03/29 | 2,771 | 2,802 | 2,759 | 2,788 | 75,200 |
| 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 |