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
2012/12/28 50,000 51,000 49,700 50,300 834
2012/12/27 50,800 50,800 49,850 49,950 788
2012/12/26 50,700 50,700 49,850 49,850 865
2012/12/25 50,000 50,500 49,600 50,500 538
2012/12/21 49,700 49,700 49,150 49,550 296
2012/12/20 48,700 49,050 48,500 49,050 295
2012/12/19 48,500 48,950 48,300 48,650 396
2012/12/18 48,500 48,850 48,300 48,300 221
2012/12/17 50,000 50,000 48,350 48,350 569
2012/12/14 47,600 48,450 47,600 48,250 477
2012/12/13 48,200 48,450 48,100 48,150 180
2012/12/12 48,400 48,600 48,200 48,200 112
2012/12/11 48,050 48,600 48,050 48,350 133
2012/12/10 48,550 48,650 48,250 48,550 136
2012/12/07 48,450 48,550 48,450 48,450 66
2012/12/06 49,200 49,200 48,350 48,850 238
2012/12/05 49,000 49,200 48,050 49,200 199
2012/12/04 47,700 48,400 47,700 48,000 59
2012/12/03 48,450 48,500 47,600 48,200 117
2012/11/30 48,300 48,950 48,000 48,000 125
2012/11/29 49,000 49,500 48,600 48,600 176
2012/11/28 49,500 49,500 48,650 48,800 82
2012/11/27 48,600 49,550 48,600 49,550 354
2012/11/26 49,350 49,400 48,750 48,950 187
2012/11/22 49,300 49,300 48,050 49,300 151
2012/11/21 48,850 48,900 48,350 48,900 94
2012/11/20 47,850 48,750 47,800 48,200 408
2012/11/19 48,800 48,800 47,400 47,550 124
2012/11/16 48,800 49,200 48,700 48,750 126
2012/11/15 48,650 49,500 48,650 48,750 157
2012/11/14 46,950 48,050 46,950 47,750 54
2012/11/13 47,550 48,350 47,000 47,650 117
2012/11/12 48,650 48,650 47,500 47,500 102
2012/11/09 48,550 48,950 47,950 48,600 92
2012/11/08 49,000 49,750 48,700 48,800 115
2012/11/07 48,300 49,500 48,200 49,000 291
2012/11/06 48,550 49,000 47,500 48,600 57
2012/11/05 49,150 49,150 48,550 49,100 58
2012/11/02 49,500 49,500 49,000 49,150 73
2012/11/01 49,250 49,300 48,750 49,000 43
2012/10/31 49,000 49,400 48,550 49,250 74
2012/10/30 49,650 49,650 48,900 49,000 98
2012/10/29 49,000 49,500 48,550 49,500 166
2012/10/26 49,250 50,000 48,900 49,100 224
2012/10/25 48,000 49,000 48,000 49,000 133
2012/10/24 48,000 49,000 47,850 48,500 110
2012/10/23 49,000 49,000 48,300 49,000 74
2012/10/22 47,950 48,650 47,900 48,450 53
2012/10/19 48,500 49,000 48,200 48,250 131
2012/10/18 47,300 48,200 47,000 48,200 163
2012/10/17 46,900 47,700 46,300 46,750 200
2012/10/16 46,850 46,850 45,950 46,250 75
2012/10/15 46,050 46,200 45,850 46,150 47
2012/10/12 46,600 46,850 46,000 46,000 46
2012/10/11 46,350 46,550 46,050 46,050 193
2012/10/10 48,650 49,700 46,050 47,350 202
2012/10/09 49,050 50,300 48,500 48,500 123
2012/10/05 49,150 49,800 49,000 49,050 36
2012/10/04 49,050 49,600 48,850 48,850 72
2012/10/03 49,250 50,000 49,100 49,100 81
2012/10/02 50,300 50,300 49,800 49,800 76
2012/10/01 51,000 51,200 50,200 51,000 51
2012/09/28 51,700 51,700 49,950 51,000 85
2012/09/27 52,400 52,400 50,700 51,200 438
2012/09/26 50,100 51,600 50,100 51,600 225
2012/09/25 49,550 51,100 49,500 51,100 156
2012/09/24 51,000 51,300 49,500 49,850 141
2012/09/21 50,800 51,600 50,000 51,000 253
2012/09/20 51,600 51,600 50,000 50,800 81
2012/09/19 51,500 51,800 51,000 51,400 148
2012/09/18 51,400 51,400 50,800 51,400 77
2012/09/14 51,000 51,100 50,500 50,700 214
2012/09/13 50,800 51,200 50,000 51,000 49
2012/09/12 50,800 51,000 50,500 50,900 126
2012/09/11 49,900 50,700 49,500 50,700 72
2012/09/10 49,600 50,300 49,600 49,600 74
2012/09/07 49,700 50,700 49,000 49,600 70
2012/09/06 49,000 49,500 48,100 49,500 94
2012/09/05 49,000 49,300 48,050 48,900 124
2012/09/04 49,950 50,500 49,000 49,000 179
2012/09/03 51,200 51,400 50,200 50,400 97
2012/08/31 52,900 52,900 51,400 51,400 76
2012/08/30 53,400 53,600 52,700 53,100 77
2012/08/29 51,000 53,500 51,000 53,400 88
2012/08/28 53,500 53,500 50,700 51,200 136
2012/08/27 54,000 54,000 53,100 53,100 176
2012/08/24 53,300 53,700 53,000 53,500 153
2012/08/23 53,600 53,800 53,000 53,800 126
2012/08/22 53,500 53,600 53,200 53,600 76
2012/08/21 53,600 53,700 53,400 53,600 116
2012/08/20 53,500 53,900 53,400 53,400 81
2012/08/17 53,000 53,500 52,700 53,500 130
2012/08/16 53,500 53,500 52,800 53,100 128
2012/08/15 52,900 53,800 52,400 53,600 63
2012/08/14 53,000 53,300 52,600 53,100 88
2012/08/13 53,000 53,100 52,300 52,800 18
2012/08/10 53,600 53,600 53,000 53,400 86
2012/08/09 52,300 53,000 52,000 53,000 54
2012/08/08 52,500 53,000 51,900 52,700 107
2012/08/07 51,000 52,600 51,000 52,500 66
2012/08/06 51,600 51,900 51,400 51,500 90
2012/08/03 52,700 53,000 50,000 50,600 140
2012/08/02 53,400 54,200 52,300 53,700 127
2012/08/01 53,300 53,400 52,700 53,000 82
2012/07/31 52,000 53,300 52,000 53,000 87
2012/07/30 52,900 53,000 52,200 53,000 78
2012/07/27 53,000 53,000 52,100 53,000 282
2012/07/26 51,500 52,000 50,900 52,000 178
2012/07/25 50,100 51,000 49,800 50,500 158
2012/07/24 50,200 52,200 49,000 50,400 360
2012/07/23 51,300 52,800 50,900 50,900 118
2012/07/20 52,100 53,100 51,800 51,800 193
2012/07/19 54,400 55,900 53,000 54,100 211
2012/07/18 55,700 56,000 55,400 55,400 99
2012/07/17 57,800 57,800 55,100 55,100 200
2012/07/13 57,400 58,000 57,400 58,000 174
2012/07/12 56,300 58,000 56,000 57,400 282
2012/07/11 56,700 57,900 56,700 56,800 66
2012/07/10 57,600 57,900 57,200 57,200 113
2012/07/09 58,400 58,400 57,500 57,700 79
2012/07/06 58,200 58,200 56,800 57,400 172
2012/07/05 58,000 58,100 57,800 57,900 77
2012/07/04 57,400 58,400 57,400 58,100 195
2012/07/03 56,600 57,600 56,600 57,600 194
2012/07/02 55,600 56,000 55,200 55,700 126
2012/06/29 54,700 57,200 53,600 55,300 372
2012/06/28 55,000 55,500 54,700 55,500 114
2012/06/27 55,400 55,800 54,500 54,500 206
2012/06/26 52,900 54,400 52,700 54,400 208
2012/06/25 53,600 53,600 52,100 52,400 130
2012/06/22 53,500 53,700 52,100 53,200 243
2012/06/21 53,600 55,000 53,000 53,500 298
2012/06/20 54,900 55,000 53,700 55,000 197
2012/06/19 54,400 55,000 53,400 54,400 368
2012/06/18 52,200 52,800 51,000 52,400 163
2012/06/15 52,300 53,000 52,000 52,600 108
2012/06/14 53,000 53,300 51,900 52,300 202
2012/06/13 53,000 53,200 52,300 53,200 83
2012/06/12 51,300 53,200 51,200 53,200 87
2012/06/11 53,000 53,400 51,700 51,700 187
2012/06/08 54,600 54,600 51,300 51,700 480
2012/06/07 51,000 53,900 50,700 53,600 285
2012/06/06 51,000 51,100 49,900 50,600 298
2012/06/05 50,900 52,900 50,300 51,700 310
2012/06/04 49,900 52,200 49,900 50,700 463
2012/06/01 54,100 54,900 52,100 52,400 627
2012/05/31 53,000 56,800 53,000 55,100 966
2012/05/30 62,800 62,800 61,100 62,000 233
2012/05/29 63,700 65,600 62,700 63,600 101
2012/05/28 66,300 66,600 63,600 63,600 184
2012/05/25 63,600 65,400 63,600 65,400 95
2012/05/24 63,400 64,200 62,100 63,400 99
2012/05/23 65,100 65,900 62,100 63,300 274
2012/05/22 65,700 66,300 65,300 65,800 85
2012/05/21 65,600 66,500 65,300 65,900 102
2012/05/18 67,200 67,400 66,000 66,600 128
2012/05/17 67,000 68,500 65,900 68,200 128
2012/05/16 70,600 70,600 66,900 67,900 109
2012/05/15 66,100 70,600 66,100 70,600 239
2012/05/14 68,300 68,700 65,900 68,700 79
2012/05/11 70,500 70,500 68,400 68,400 109
2012/05/10 69,500 70,500 69,500 70,300 51
2012/05/09 69,800 70,800 69,500 70,000 65
2012/05/08 68,900 71,000 68,900 71,000 81
2012/05/07 69,200 69,700 68,900 69,400 108
2012/05/02 70,000 70,700 69,000 70,700 105
2012/05/01 69,800 69,800 69,000 69,000 58
2012/04/27 70,200 70,700 69,500 69,700 258
2012/04/26 70,000 71,700 70,000 71,700 122
2012/04/25 69,900 70,600 69,900 70,300 85
2012/04/24 70,600 70,600 69,300 69,400 76
2012/04/23 71,500 71,600 70,200 70,200 61
2012/04/20 70,400 71,500 70,200 71,100 95
2012/04/19 69,700 70,600 69,700 70,000 91
2012/04/18 69,000 71,800 68,900 71,800 132
2012/04/17 70,100 70,100 69,000 69,000 68
2012/04/16 70,400 71,500 70,100 70,100 98
2012/04/13 70,200 71,300 69,700 71,000 70
2012/04/12 70,100 71,200 68,900 70,700 262
2012/04/11 69,600 70,600 68,200 70,200 206
2012/04/10 70,900 71,600 69,800 70,000 142
2012/04/09 71,500 72,100 70,800 70,800 148
2012/04/06 71,200 72,900 71,200 72,900 158
2012/04/05 71,600 72,200 71,400 72,000 73
2012/04/04 72,000 72,400 71,400 71,900 149
2012/04/03 72,700 72,700 72,000 72,000 134
2012/04/02 73,000 73,300 72,300 72,800 195
2012/03/30 73,000 73,600 72,700 72,700 151
2012/03/29 73,600 73,600 72,800 72,800 189
2012/03/28 73,900 73,900 72,600 73,800 134
2012/03/27 73,300 74,000 72,100 74,000 406
2012/03/26 72,800 73,300 72,500 73,300 201
2012/03/23 71,700 72,700 71,700 72,300 169
2012/03/22 73,000 73,000 71,900 72,000 143
2012/03/21 72,000 73,000 72,000 72,100 129
2012/03/19 72,500 72,900 72,500 72,500 34
2012/03/16 72,600 73,700 72,400 72,400 224
2012/03/15 72,800 73,500 72,600 72,700 177
2012/03/14 72,900 73,200 72,100 72,100 208
2012/03/13 72,900 73,200 72,300 72,300 207
2012/03/12 72,600 73,400 72,600 72,700 94
2012/03/09 72,400 73,500 72,400 73,400 339
2012/03/08 73,000 73,000 72,100 72,300 97
2012/03/07 72,100 73,000 72,100 73,000 92
2012/03/06 73,200 73,800 71,800 71,800 79
2012/03/05 72,500 74,000 72,500 73,200 217
2012/03/02 72,400 73,400 71,900 72,200 88
2012/03/01 72,500 73,100 71,000 71,600 140
2012/02/29 73,800 73,900 72,000 72,000 134
2012/02/28 73,200 73,700 72,800 73,700 154
2012/02/27 73,900 73,900 72,600 73,100 231
2012/02/24 72,700 73,300 72,600 72,600 139
2012/02/23 74,000 74,000 72,600 72,600 152
2012/02/22 72,100 73,700 72,100 73,700 172
2012/02/21 71,800 72,400 71,800 71,900 57
2012/02/20 71,700 72,600 71,700 71,800 85
2012/02/17 72,300 73,100 72,000 72,000 67
2012/02/16 72,000 72,400 71,800 71,800 43
2012/02/15 72,200 73,800 72,200 72,700 109
2012/02/14 72,600 73,500 72,300 73,300 61
2012/02/13 72,200 72,900 72,200 72,600 36
2012/02/10 72,900 72,900 72,100 72,200 40
2012/02/09 73,800 73,800 71,400 72,500 68
2012/02/08 72,000 73,500 71,500 73,500 97
2012/02/07 71,300 72,000 71,300 71,800 63
2012/02/06 71,100 71,900 71,100 71,200 55
2012/02/03 72,100 72,100 71,100 71,100 35
2012/02/02 71,200 72,300 71,100 71,800 158
2012/02/01 71,000 72,300 71,000 71,500 60
2012/01/31 71,800 71,800 70,800 70,800 45
2012/01/30 71,600 71,900 71,000 71,000 63
2012/01/27 73,600 73,600 70,800 70,800 156
2012/01/26 72,900 73,400 72,200 72,800 125
2012/01/25 70,500 72,600 70,500 72,400 101
2012/01/24 70,500 71,000 70,500 70,500 44
2012/01/23 72,000 72,000 70,400 70,400 49
2012/01/20 70,900 71,200 70,700 71,000 99
2012/01/19 71,100 71,200 69,700 69,900 75
2012/01/18 72,100 72,100 70,800 70,900 98
2012/01/17 71,200 71,400 70,300 70,900 76
2012/01/16 72,700 72,800 71,500 71,900 56
2012/01/13 71,400 73,200 71,400 73,200 69
2012/01/12 71,900 71,900 71,100 71,100 79
2012/01/11 74,900 74,900 71,000 71,200 276
2012/01/10 74,900 75,000 74,100 74,100 56
2012/01/06 74,100 74,200 73,700 74,100 22
2012/01/05 75,200 75,200 74,100 74,600 26
2012/01/04 75,000 76,000 74,900 74,900 153

このページの先頭へ