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 |
---|---|---|---|---|---|
2014/12/30 | 538 | 545 | 538 | 539 | 26,300 |
2014/12/29 | 538 | 545 | 534 | 544 | 91,800 |
2014/12/26 | 521 | 535 | 521 | 534 | 59,200 |
2014/12/25 | 525 | 528 | 521 | 522 | 76,800 |
2014/12/24 | 524 | 535 | 523 | 528 | 74,700 |
2014/12/22 | 525 | 530 | 523 | 524 | 57,500 |
2014/12/19 | 530 | 531 | 522 | 530 | 85,800 |
2014/12/18 | 525 | 535 | 520 | 524 | 104,500 |
2014/12/17 | 520 | 530 | 520 | 522 | 43,400 |
2014/12/16 | 537 | 537 | 523 | 524 | 81,400 |
2014/12/15 | 531 | 537 | 523 | 529 | 68,400 |
2014/12/12 | 534 | 540 | 532 | 532 | 83,500 |
2014/12/11 | 525 | 545 | 522 | 542 | 135,600 |
2014/12/10 | 535 | 541 | 530 | 535 | 94,900 |
2014/12/09 | 541 | 544 | 540 | 540 | 48,400 |
2014/12/08 | 545 | 545 | 540 | 541 | 66,800 |
2014/12/05 | 540 | 545 | 539 | 542 | 57,700 |
2014/12/04 | 545 | 545 | 540 | 543 | 46,700 |
2014/12/03 | 543 | 547 | 538 | 545 | 86,500 |
2014/12/02 | 538 | 545 | 537 | 542 | 34,600 |
2014/12/01 | 542 | 546 | 538 | 540 | 60,600 |
2014/11/28 | 541 | 544 | 540 | 542 | 49,800 |
2014/11/27 | 548 | 548 | 539 | 540 | 58,200 |
2014/11/26 | 543 | 547 | 543 | 546 | 42,000 |
2014/11/25 | 540 | 550 | 539 | 547 | 104,000 |
2014/11/21 | 554 | 554 | 534 | 538 | 159,500 |
2014/11/20 | 558 | 558 | 542 | 549 | 94,700 |
2014/11/19 | 559 | 565 | 551 | 553 | 196,500 |
2014/11/18 | 535 | 555 | 535 | 551 | 158,500 |
2014/11/17 | 550 | 552 | 530 | 535 | 188,000 |
2014/11/14 | 533 | 546 | 533 | 542 | 130,700 |
2014/11/13 | 546 | 550 | 529 | 532 | 200,300 |
2014/11/12 | 541 | 555 | 540 | 547 | 220,100 |
2014/11/11 | 532 | 538 | 528 | 533 | 103,200 |
2014/11/10 | 528 | 530 | 526 | 529 | 69,100 |
2014/11/07 | 530 | 536 | 521 | 525 | 162,600 |
2014/11/06 | 527 | 538 | 522 | 526 | 153,600 |
2014/11/05 | 535 | 535 | 524 | 528 | 103,100 |
2014/11/04 | 559 | 559 | 532 | 534 | 227,200 |
2014/10/31 | 523 | 556 | 522 | 542 | 144,200 |
2014/10/30 | 529 | 530 | 523 | 523 | 73,100 |
2014/10/29 | 526 | 532 | 524 | 531 | 48,200 |
2014/10/28 | 528 | 528 | 520 | 521 | 38,800 |
2014/10/27 | 523 | 530 | 519 | 529 | 67,700 |
2014/10/24 | 519 | 525 | 512 | 515 | 117,600 |
2014/10/23 | 522 | 524 | 517 | 517 | 110,300 |
2014/10/22 | 525 | 535 | 520 | 523 | 121,400 |
2014/10/21 | 539 | 540 | 525 | 526 | 127,600 |
2014/10/20 | 544 | 545 | 537 | 543 | 53,800 |
2014/10/17 | 535 | 545 | 522 | 525 | 111,200 |
2014/10/16 | 530 | 537 | 528 | 528 | 117,800 |
2014/10/15 | 545 | 549 | 532 | 544 | 125,200 |
2014/10/14 | 530 | 542 | 528 | 536 | 297,800 |
2014/10/10 | 545 | 555 | 545 | 547 | 152,600 |
2014/10/09 | 571 | 576 | 551 | 555 | 159,600 |
2014/10/08 | 570 | 575 | 564 | 572 | 96,200 |
2014/10/07 | 589 | 598 | 586 | 587 | 90,900 |
2014/10/06 | 584 | 590 | 584 | 589 | 34,000 |
2014/10/03 | 563 | 583 | 561 | 580 | 93,100 |
2014/10/02 | 580 | 582 | 567 | 569 | 144,900 |
2014/10/01 | 595 | 604 | 586 | 587 | 104,600 |
2014/09/30 | 608 | 608 | 596 | 599 | 92,000 |
2014/09/29 | 614 | 614 | 598 | 606 | 88,400 |
2014/09/26 | 601 | 608 | 596 | 608 | 98,100 |
2014/09/25 | 608 | 611 | 602 | 611 | 90,300 |
2014/09/24 | 612 | 612 | 603 | 606 | 135,400 |
2014/09/22 | 614 | 618 | 611 | 615 | 114,400 |
2014/09/19 | 610 | 614 | 601 | 611 | 220,300 |
2014/09/18 | 590 | 618 | 588 | 610 | 493,600 |
2014/09/17 | 583 | 590 | 577 | 581 | 147,400 |
2014/09/16 | 571 | 581 | 565 | 581 | 102,300 |
2014/09/12 | 580 | 580 | 563 | 569 | 130,400 |
2014/09/11 | 584 | 586 | 573 | 576 | 90,900 |
2014/09/10 | 577 | 586 | 575 | 579 | 89,000 |
2014/09/09 | 575 | 590 | 573 | 584 | 206,700 |
2014/09/08 | 548 | 573 | 548 | 570 | 147,000 |
2014/09/05 | 559 | 563 | 554 | 558 | 107,000 |
2014/09/04 | 559 | 568 | 558 | 561 | 112,200 |
2014/09/03 | 570 | 572 | 560 | 561 | 114,500 |
2014/09/02 | 567 | 575 | 566 | 568 | 193,000 |
2014/09/01 | 570 | 575 | 568 | 572 | 151,600 |
2014/08/29 | 571 | 574 | 567 | 571 | 83,000 |
2014/08/28 | 575 | 575 | 563 | 573 | 155,400 |
2014/08/27 | 581 | 584 | 568 | 575 | 81,600 |
2014/08/26 | 585 | 586 | 574 | 577 | 148,500 |
2014/08/25 | 573 | 583 | 569 | 580 | 179,100 |
2014/08/22 | 570 | 576 | 570 | 571 | 140,500 |
2014/08/21 | 570 | 575 | 564 | 572 | 221,600 |
2014/08/20 | 557 | 570 | 553 | 566 | 268,300 |
2014/08/19 | 550 | 551 | 542 | 547 | 172,000 |
2014/08/18 | 532 | 548 | 532 | 542 | 164,600 |
2014/08/15 | 538 | 539 | 528 | 536 | 180,100 |
2014/08/14 | 543 | 547 | 535 | 540 | 124,300 |
2014/08/13 | 547 | 549 | 542 | 544 | 95,200 |
2014/08/12 | 548 | 553 | 540 | 546 | 187,200 |
2014/08/11 | 540 | 548 | 533 | 544 | 125,400 |
2014/08/08 | 530 | 538 | 519 | 527 | 177,000 |
2014/08/07 | 529 | 537 | 524 | 529 | 174,500 |
2014/08/06 | 534 | 535 | 526 | 530 | 231,600 |
2014/08/05 | 558 | 563 | 538 | 540 | 305,100 |
2014/08/04 | 560 | 563 | 550 | 556 | 230,600 |
2014/08/01 | 560 | 571 | 557 | 558 | 222,900 |
2014/07/31 | 588 | 589 | 558 | 570 | 436,500 |
2014/07/30 | 577 | 586 | 576 | 581 | 210,500 |
2014/07/29 | 569 | 574 | 569 | 574 | 74,100 |
2014/07/28 | 574 | 577 | 565 | 569 | 220,000 |
2014/07/25 | 570 | 578 | 570 | 574 | 208,900 |
2014/07/24 | 562 | 578 | 562 | 572 | 242,400 |
2014/07/23 | 566 | 570 | 560 | 561 | 135,500 |
2014/07/22 | 565 | 573 | 562 | 565 | 152,300 |
2014/07/18 | 561 | 579 | 556 | 574 | 232,100 |
2014/07/17 | 561 | 576 | 560 | 568 | 229,000 |
2014/07/16 | 572 | 574 | 559 | 559 | 574,800 |
2014/07/15 | 580 | 582 | 570 | 579 | 313,800 |
2014/07/14 | 608 | 608 | 555 | 578 | 538,100 |
2014/07/11 | 606 | 615 | 601 | 610 | 158,500 |
2014/07/10 | 608 | 620 | 602 | 605 | 128,800 |
2014/07/09 | 621 | 627 | 600 | 612 | 273,400 |
2014/07/08 | 638 | 640 | 627 | 629 | 169,900 |
2014/07/07 | 638 | 644 | 634 | 642 | 137,200 |
2014/07/04 | 641 | 647 | 638 | 639 | 140,900 |
2014/07/03 | 652 | 653 | 634 | 636 | 267,700 |
2014/07/02 | 653 | 667 | 651 | 655 | 369,900 |
2014/07/01 | 631 | 647 | 622 | 647 | 479,500 |
2014/06/30 | 629 | 633 | 622 | 627 | 314,700 |
2014/06/27 | 637 | 637 | 612 | 628 | 368,300 |
2014/06/26 | 639 | 645 | 621 | 637 | 440,400 |
2014/06/25 | 614 | 638 | 614 | 631 | 492,000 |
2014/06/24 | 605 | 615 | 601 | 612 | 286,100 |
2014/06/23 | 599 | 605 | 595 | 602 | 302,500 |
2014/06/20 | 587 | 594 | 583 | 593 | 377,500 |
2014/06/19 | 578 | 583 | 577 | 582 | 257,500 |
2014/06/18 | 569 | 577 | 569 | 573 | 307,800 |
2014/06/17 | 572 | 578 | 562 | 566 | 412,900 |
2014/06/16 | 548 | 572 | 542 | 570 | 530,700 |
2014/06/13 | 535 | 543 | 534 | 541 | 216,700 |
2014/06/12 | 543 | 549 | 541 | 545 | 260,500 |
2014/06/11 | 544 | 548 | 540 | 547 | 278,500 |
2014/06/10 | 545 | 547 | 534 | 541 | 298,700 |
2014/06/09 | 545 | 550 | 537 | 539 | 499,700 |
2014/06/06 | 502 | 545 | 501 | 540 | 1,041,300 |
2014/06/05 | 499 | 503 | 497 | 501 | 360,200 |
2014/06/04 | 497 | 498 | 494 | 497 | 213,200 |
2014/06/03 | 500 | 501 | 497 | 498 | 178,300 |
2014/06/02 | 494 | 500 | 494 | 499 | 314,100 |
2014/05/30 | 504 | 507 | 493 | 493 | 503,300 |
2014/05/29 | 500 | 503 | 497 | 501 | 183,300 |
2014/05/28 | 499 | 508 | 499 | 500 | 196,300 |
2014/05/27 | 515 | 520 | 506 | 507 | 384,500 |
2014/05/26 | 500 | 512 | 485 | 508 | 528,200 |
2014/05/23 | 480 | 501 | 476 | 498 | 904,100 |
2014/05/22 | 480 | 485 | 460 | 480 | 871,300 |
2014/05/21 | 506 | 515 | 497 | 502 | 196,100 |
2014/05/20 | 504 | 521 | 503 | 512 | 112,200 |
2014/05/19 | 512 | 515 | 504 | 505 | 88,700 |
2014/05/16 | 509 | 514 | 507 | 511 | 68,600 |
2014/05/15 | 518 | 518 | 507 | 512 | 164,100 |
2014/05/14 | 520 | 525 | 517 | 522 | 46,900 |
2014/05/13 | 520 | 527 | 516 | 521 | 67,100 |
2014/05/12 | 525 | 530 | 510 | 511 | 80,800 |
2014/05/09 | 520 | 527 | 520 | 523 | 35,300 |
2014/05/08 | 530 | 530 | 523 | 523 | 24,600 |
2014/05/07 | 531 | 532 | 521 | 521 | 61,300 |
2014/05/02 | 535 | 541 | 529 | 531 | 50,500 |
2014/05/01 | 520 | 536 | 520 | 532 | 62,100 |
2014/04/30 | 530 | 538 | 520 | 522 | 113,700 |
2014/04/28 | 540 | 540 | 530 | 532 | 82,400 |
2014/04/25 | 546 | 549 | 540 | 544 | 44,300 |
2014/04/24 | 543 | 545 | 539 | 542 | 53,600 |
2014/04/23 | 538 | 546 | 538 | 542 | 56,300 |
2014/04/22 | 552 | 557 | 537 | 537 | 50,200 |
2014/04/21 | 551 | 557 | 544 | 554 | 54,400 |
2014/04/18 | 547 | 547 | 542 | 547 | 41,400 |
2014/04/17 | 552 | 552 | 538 | 538 | 113,600 |
2014/04/16 | 545 | 556 | 541 | 553 | 70,600 |
2014/04/15 | 546 | 546 | 538 | 540 | 54,100 |
2014/04/14 | 552 | 553 | 538 | 538 | 135,900 |
2014/04/11 | 563 | 567 | 551 | 562 | 92,900 |
2014/04/10 | 569 | 576 | 561 | 562 | 38,500 |
2014/04/09 | 576 | 577 | 563 | 567 | 85,300 |
2014/04/08 | 591 | 597 | 578 | 581 | 120,600 |
2014/04/07 | 597 | 605 | 590 | 602 | 150,300 |
2014/04/04 | 597 | 601 | 595 | 597 | 117,100 |
2014/04/03 | 602 | 605 | 599 | 602 | 93,800 |
2014/04/02 | 606 | 611 | 601 | 605 | 69,900 |
2014/04/01 | 612 | 612 | 601 | 609 | 54,800 |
2014/03/31 | 607 | 614 | 600 | 609 | 105,300 |
2014/03/28 | 588 | 602 | 580 | 600 | 45,700 |
2014/03/27 | 581 | 590 | 573 | 587 | 65,400 |
2014/03/26 | 571 | 585 | 571 | 578 | 55,000 |
2014/03/25 | 575 | 586 | 568 | 574 | 104,200 |
2014/03/24 | 556 | 582 | 556 | 565 | 74,400 |
2014/03/20 | 595 | 596 | 556 | 558 | 122,100 |
2014/03/19 | 592 | 601 | 588 | 588 | 50,900 |
2014/03/18 | 599 | 603 | 595 | 597 | 47,900 |
2014/03/17 | 608 | 608 | 582 | 585 | 71,800 |
2014/03/14 | 600 | 609 | 593 | 594 | 142,800 |
2014/03/13 | 615 | 624 | 615 | 616 | 37,600 |
2014/03/12 | 620 | 627 | 615 | 616 | 50,000 |
2014/03/11 | 628 | 637 | 628 | 630 | 38,500 |
2014/03/10 | 634 | 640 | 630 | 631 | 31,200 |
2014/03/07 | 640 | 646 | 635 | 641 | 36,800 |
2014/03/06 | 635 | 636 | 627 | 636 | 31,500 |
2014/03/05 | 630 | 643 | 625 | 631 | 58,800 |
2014/03/04 | 606 | 631 | 606 | 631 | 68,500 |
2014/03/03 | 616 | 616 | 605 | 610 | 58,500 |
2014/02/28 | 631 | 634 | 612 | 616 | 143,000 |
2014/02/27 | 653 | 657 | 630 | 631 | 183,500 |
2014/02/26 | 669 | 670 | 651 | 654 | 133,400 |
2014/02/25 | 660 | 677 | 653 | 670 | 130,000 |
2014/02/24 | 662 | 668 | 645 | 650 | 70,900 |
2014/02/21 | 640 | 662 | 640 | 659 | 53,300 |
2014/02/20 | 656 | 659 | 628 | 634 | 101,500 |
2014/02/19 | 666 | 677 | 656 | 658 | 89,300 |
2014/02/18 | 653 | 692 | 652 | 679 | 197,000 |
2014/02/17 | 631 | 654 | 621 | 647 | 116,100 |
2014/02/14 | 653 | 659 | 635 | 640 | 76,100 |
2014/02/13 | 674 | 675 | 653 | 661 | 64,400 |
2014/02/12 | 666 | 677 | 665 | 674 | 79,600 |
2014/02/10 | 649 | 670 | 649 | 669 | 94,000 |
2014/02/07 | 637 | 647 | 637 | 647 | 71,400 |
2014/02/06 | 626 | 643 | 619 | 638 | 87,200 |
2014/02/05 | 631 | 646 | 615 | 636 | 166,400 |
2014/02/04 | 606 | 616 | 595 | 611 | 357,200 |
2014/02/03 | 637 | 651 | 630 | 634 | 148,100 |
2014/01/31 | 660 | 670 | 640 | 647 | 218,000 |
2014/01/30 | 675 | 678 | 656 | 665 | 292,700 |
2014/01/29 | 674 | 690 | 670 | 683 | 138,300 |
2014/01/28 | 659 | 679 | 658 | 665 | 153,900 |
2014/01/27 | 680 | 681 | 660 | 660 | 202,200 |
2014/01/24 | 705 | 706 | 689 | 690 | 246,600 |
2014/01/23 | 713 | 717 | 708 | 708 | 127,300 |
2014/01/22 | 714 | 719 | 709 | 715 | 104,600 |
2014/01/21 | 729 | 729 | 716 | 717 | 94,900 |
2014/01/20 | 728 | 728 | 715 | 723 | 105,100 |
2014/01/17 | 706 | 735 | 706 | 730 | 235,800 |
2014/01/16 | 712 | 719 | 710 | 712 | 171,600 |
2014/01/15 | 725 | 727 | 709 | 719 | 192,800 |
2014/01/14 | 732 | 732 | 705 | 719 | 343,700 |
2014/01/10 | 742 | 758 | 727 | 753 | 246,700 |
2014/01/09 | 750 | 750 | 731 | 745 | 109,200 |
2014/01/08 | 735 | 750 | 733 | 750 | 99,400 |
2014/01/07 | 738 | 742 | 727 | 731 | 105,800 |
2014/01/06 | 738 | 743 | 730 | 738 | 119,400 |