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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/01 | 2,015 | 2,033 | 2,002 | 2,006 | 144,600 |
| 2024/10/31 | 2,055 | 2,055 | 2,015 | 2,029 | 149,300 |
| 2024/10/30 | 2,100 | 2,105 | 2,038 | 2,042 | 202,400 |
| 2024/10/29 | 2,064 | 2,100 | 2,064 | 2,098 | 111,700 |
| 2024/10/28 | 2,020 | 2,070 | 2,020 | 2,064 | 132,100 |
| 2024/10/25 | 2,030 | 2,050 | 2,017 | 2,021 | 154,700 |
| 2024/10/24 | 2,010 | 2,049 | 2,005 | 2,047 | 114,500 |
| 2024/10/23 | 2,049 | 2,083 | 2,008 | 2,020 | 306,500 |
| 2024/10/22 | 2,026 | 2,076 | 2,020 | 2,043 | 382,100 |
| 2024/10/21 | 2,078 | 2,078 | 1,992 | 2,009 | 386,700 |
| 2024/10/18 | 2,077 | 2,079 | 2,052 | 2,060 | 212,700 |
| 2024/10/17 | 2,140 | 2,149 | 2,057 | 2,080 | 320,600 |
| 2024/10/16 | 2,051 | 2,156 | 2,030 | 2,150 | 317,400 |
| 2024/10/15 | 2,140 | 2,142 | 2,114 | 2,117 | 212,600 |
| 2024/10/11 | 2,125 | 2,141 | 2,115 | 2,125 | 181,600 |
| 2024/10/10 | 2,120 | 2,142 | 2,113 | 2,125 | 111,600 |
| 2024/10/09 | 2,110 | 2,127 | 2,105 | 2,110 | 113,900 |
| 2024/10/08 | 2,130 | 2,157 | 2,106 | 2,110 | 149,700 |
| 2024/10/07 | 2,134 | 2,168 | 2,120 | 2,144 | 113,900 |
| 2024/10/04 | 2,120 | 2,134 | 2,104 | 2,106 | 168,100 |
| 2024/10/03 | 2,173 | 2,180 | 2,114 | 2,123 | 102,800 |
| 2024/10/02 | 2,163 | 2,167 | 2,124 | 2,126 | 169,300 |
| 2024/10/01 | 2,200 | 2,215 | 2,182 | 2,189 | 139,500 |
| 2024/09/30 | 2,220 | 2,234 | 2,180 | 2,199 | 164,800 |
| 2024/09/27 | 2,310 | 2,321 | 2,267 | 2,289 | 159,000 |
| 2024/09/26 | 2,300 | 2,308 | 2,276 | 2,300 | 135,400 |
| 2024/09/25 | 2,280 | 2,282 | 2,248 | 2,275 | 98,400 |
| 2024/09/24 | 2,320 | 2,323 | 2,275 | 2,280 | 108,700 |
| 2024/09/20 | 2,299 | 2,331 | 2,292 | 2,300 | 169,400 |
| 2024/09/19 | 2,290 | 2,318 | 2,258 | 2,258 | 118,500 |
| 2024/09/18 | 2,225 | 2,259 | 2,225 | 2,249 | 101,600 |
| 2024/09/17 | 2,213 | 2,231 | 2,171 | 2,214 | 138,200 |
| 2024/09/13 | 2,215 | 2,234 | 2,191 | 2,200 | 95,800 |
| 2024/09/12 | 2,228 | 2,263 | 2,218 | 2,227 | 92,400 |
| 2024/09/11 | 2,203 | 2,206 | 2,162 | 2,167 | 128,000 |
| 2024/09/10 | 2,229 | 2,240 | 2,200 | 2,203 | 76,700 |
| 2024/09/09 | 2,203 | 2,218 | 2,167 | 2,207 | 98,100 |
| 2024/09/06 | 2,331 | 2,340 | 2,224 | 2,240 | 112,800 |
| 2024/09/05 | 2,295 | 2,329 | 2,290 | 2,307 | 103,600 |
| 2024/09/04 | 2,306 | 2,348 | 2,266 | 2,285 | 129,000 |
| 2024/09/03 | 2,279 | 2,354 | 2,279 | 2,354 | 145,500 |
| 2024/09/02 | 2,304 | 2,312 | 2,239 | 2,250 | 80,100 |
| 2024/08/30 | 2,256 | 2,288 | 2,247 | 2,273 | 117,800 |
| 2024/08/29 | 2,269 | 2,269 | 2,242 | 2,256 | 117,600 |
| 2024/08/28 | 2,301 | 2,301 | 2,267 | 2,284 | 103,600 |
| 2024/08/27 | 2,289 | 2,341 | 2,276 | 2,337 | 134,500 |
| 2024/08/26 | 2,280 | 2,306 | 2,269 | 2,292 | 91,600 |
| 2024/08/23 | 2,266 | 2,268 | 2,238 | 2,267 | 69,700 |
| 2024/08/22 | 2,275 | 2,296 | 2,254 | 2,271 | 70,500 |
| 2024/08/21 | 2,320 | 2,320 | 2,271 | 2,282 | 108,500 |
| 2024/08/20 | 2,329 | 2,358 | 2,324 | 2,346 | 134,700 |
| 2024/08/19 | 2,307 | 2,314 | 2,270 | 2,290 | 99,000 |