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 |
---|---|---|---|---|---|
2015/12/30 | 868 | 874 | 858 | 870 | 62,600 |
2015/12/29 | 860 | 865 | 848 | 859 | 78,600 |
2015/12/28 | 838 | 861 | 835 | 860 | 101,200 |
2015/12/25 | 860 | 860 | 839 | 843 | 117,000 |
2015/12/24 | 879 | 890 | 854 | 857 | 112,900 |
2015/12/22 | 865 | 896 | 865 | 883 | 243,100 |
2015/12/21 | 880 | 891 | 842 | 850 | 153,300 |
2015/12/18 | 904 | 914 | 882 | 883 | 131,600 |
2015/12/17 | 908 | 908 | 895 | 903 | 128,200 |
2015/12/16 | 909 | 910 | 891 | 894 | 109,900 |
2015/12/15 | 909 | 917 | 900 | 910 | 174,100 |
2015/12/14 | 898 | 900 | 882 | 894 | 93,800 |
2015/12/11 | 914 | 924 | 911 | 919 | 150,300 |
2015/12/10 | 927 | 930 | 914 | 919 | 150,000 |
2015/12/09 | 923 | 939 | 920 | 936 | 157,500 |
2015/12/08 | 941 | 955 | 933 | 933 | 109,700 |
2015/12/07 | 937 | 957 | 936 | 947 | 208,900 |
2015/12/04 | 917 | 928 | 900 | 928 | 288,100 |
2015/12/03 | 945 | 946 | 927 | 945 | 126,000 |
2015/12/02 | 920 | 969 | 919 | 946 | 434,400 |
2015/12/01 | 905 | 914 | 902 | 909 | 109,900 |
2015/11/30 | 923 | 924 | 903 | 905 | 75,700 |
2015/11/27 | 939 | 939 | 911 | 913 | 115,500 |
2015/11/26 | 934 | 940 | 927 | 940 | 100,500 |
2015/11/25 | 933 | 934 | 924 | 925 | 136,600 |
2015/11/24 | 918 | 936 | 911 | 930 | 182,300 |
2015/11/20 | 900 | 907 | 894 | 907 | 86,100 |
2015/11/19 | 918 | 925 | 898 | 902 | 126,500 |
2015/11/18 | 900 | 918 | 897 | 915 | 203,100 |
2015/11/17 | 882 | 904 | 882 | 901 | 132,700 |
2015/11/16 | 886 | 890 | 856 | 874 | 125,300 |
2015/11/13 | 898 | 910 | 892 | 895 | 110,300 |
2015/11/12 | 913 | 923 | 901 | 907 | 131,600 |
2015/11/11 | 907 | 920 | 904 | 913 | 90,400 |
2015/11/10 | 900 | 918 | 900 | 911 | 96,900 |
2015/11/09 | 924 | 924 | 904 | 911 | 125,000 |
2015/11/06 | 904 | 923 | 900 | 916 | 119,300 |
2015/11/05 | 905 | 912 | 895 | 895 | 79,400 |
2015/11/04 | 915 | 915 | 897 | 904 | 182,700 |
2015/11/02 | 915 | 919 | 893 | 895 | 162,800 |
2015/10/30 | 919 | 933 | 917 | 924 | 143,800 |
2015/10/29 | 930 | 942 | 912 | 918 | 227,000 |
2015/10/28 | 945 | 949 | 926 | 930 | 116,100 |
2015/10/27 | 962 | 968 | 939 | 945 | 120,300 |
2015/10/26 | 960 | 964 | 945 | 962 | 206,600 |
2015/10/23 | 928 | 953 | 911 | 952 | 307,300 |
2015/10/22 | 965 | 965 | 914 | 916 | 308,700 |
2015/10/21 | 950 | 974 | 948 | 965 | 205,400 |
2015/10/20 | 940 | 952 | 936 | 950 | 181,900 |
2015/10/19 | 932 | 950 | 920 | 940 | 130,100 |
2015/10/16 | 952 | 967 | 930 | 930 | 155,200 |
2015/10/15 | 928 | 950 | 926 | 947 | 162,600 |
2015/10/14 | 930 | 951 | 925 | 943 | 385,000 |
2015/10/13 | 959 | 980 | 933 | 939 | 598,000 |
2015/10/09 | 1,016 | 1,025 | 981 | 1,022 | 205,500 |
2015/10/08 | 1,023 | 1,023 | 1,001 | 1,015 | 127,600 |
2015/10/07 | 1,040 | 1,040 | 1,006 | 1,023 | 144,500 |
2015/10/06 | 1,050 | 1,065 | 1,019 | 1,033 | 215,900 |
2015/10/05 | 1,078 | 1,088 | 1,043 | 1,058 | 219,800 |
2015/10/02 | 985 | 1,031 | 978 | 1,030 | 152,400 |
2015/10/01 | 1,009 | 1,015 | 984 | 991 | 96,900 |
2015/09/30 | 972 | 1,013 | 966 | 1,009 | 140,200 |
2015/09/29 | 1,012 | 1,016 | 955 | 959 | 125,900 |
2015/09/28 | 1,022 | 1,047 | 1,006 | 1,028 | 140,500 |
2015/09/25 | 1,005 | 1,022 | 975 | 998 | 132,500 |
2015/09/24 | 988 | 1,025 | 964 | 1,006 | 116,700 |
2015/09/18 | 1,023 | 1,035 | 990 | 998 | 160,700 |
2015/09/17 | 1,013 | 1,034 | 995 | 1,020 | 135,500 |
2015/09/16 | 1,011 | 1,018 | 988 | 998 | 210,400 |
2015/09/15 | 1,068 | 1,079 | 991 | 996 | 482,000 |
2015/09/14 | 1,136 | 1,212 | 1,063 | 1,068 | 287,200 |
2015/09/11 | 1,050 | 1,149 | 1,050 | 1,140 | 261,000 |
2015/09/10 | 1,076 | 1,096 | 1,049 | 1,085 | 92,600 |
2015/09/09 | 1,073 | 1,096 | 1,045 | 1,096 | 188,000 |
2015/09/08 | 1,082 | 1,094 | 1,035 | 1,040 | 91,100 |
2015/09/07 | 1,092 | 1,107 | 1,067 | 1,083 | 105,200 |
2015/09/04 | 1,180 | 1,185 | 1,095 | 1,103 | 138,000 |
2015/09/03 | 1,181 | 1,201 | 1,164 | 1,175 | 91,500 |
2015/09/02 | 1,125 | 1,203 | 1,123 | 1,164 | 133,200 |
2015/09/01 | 1,223 | 1,235 | 1,157 | 1,160 | 186,400 |
2015/08/31 | 1,226 | 1,238 | 1,201 | 1,231 | 146,500 |
2015/08/28 | 1,213 | 1,250 | 1,201 | 1,242 | 200,200 |
2015/08/27 | 1,182 | 1,233 | 1,181 | 1,198 | 211,200 |
2015/08/26 | 1,113 | 1,162 | 1,113 | 1,153 | 219,400 |
2015/08/25 | 1,094 | 1,200 | 1,070 | 1,124 | 293,600 |
2015/08/24 | 1,201 | 1,244 | 1,159 | 1,164 | 235,000 |
2015/08/21 | 1,267 | 1,281 | 1,237 | 1,242 | 249,900 |
2015/08/20 | 1,305 | 1,328 | 1,291 | 1,300 | 190,800 |
2015/08/19 | 1,344 | 1,357 | 1,308 | 1,335 | 225,200 |
2015/08/18 | 1,432 | 1,437 | 1,340 | 1,353 | 394,000 |
2015/08/17 | 1,365 | 1,430 | 1,365 | 1,430 | 240,200 |
2015/08/14 | 1,363 | 1,387 | 1,340 | 1,379 | 191,200 |
2015/08/13 | 1,361 | 1,385 | 1,338 | 1,356 | 174,000 |
2015/08/12 | 1,350 | 1,387 | 1,327 | 1,381 | 320,600 |
2015/08/11 | 1,387 | 1,391 | 1,341 | 1,357 | 390,100 |
2015/08/10 | 1,331 | 1,391 | 1,318 | 1,382 | 442,300 |
2015/08/07 | 1,301 | 1,332 | 1,290 | 1,328 | 263,500 |
2015/08/06 | 1,334 | 1,334 | 1,293 | 1,305 | 258,200 |
2015/08/05 | 1,316 | 1,352 | 1,305 | 1,329 | 243,000 |
2015/08/04 | 1,322 | 1,349 | 1,305 | 1,312 | 363,900 |
2015/08/03 | 1,301 | 1,342 | 1,280 | 1,332 | 219,000 |
2015/07/31 | 1,353 | 1,357 | 1,300 | 1,308 | 366,300 |
2015/07/30 | 1,310 | 1,374 | 1,293 | 1,369 | 480,600 |
2015/07/29 | 1,318 | 1,333 | 1,290 | 1,303 | 195,200 |
2015/07/28 | 1,261 | 1,326 | 1,250 | 1,309 | 283,600 |
2015/07/27 | 1,340 | 1,340 | 1,278 | 1,286 | 467,500 |
2015/07/24 | 1,310 | 1,341 | 1,281 | 1,335 | 569,400 |
2015/07/23 | 1,293 | 1,357 | 1,236 | 1,267 | 582,600 |
2015/07/22 | 1,262 | 1,298 | 1,242 | 1,287 | 306,700 |
2015/07/21 | 1,184 | 1,286 | 1,171 | 1,267 | 574,800 |
2015/07/17 | 1,220 | 1,220 | 1,170 | 1,184 | 448,500 |
2015/07/16 | 1,170 | 1,216 | 1,136 | 1,213 | 897,600 |
2015/07/15 | 1,101 | 1,145 | 1,101 | 1,116 | 140,800 |
2015/07/14 | 1,108 | 1,136 | 1,088 | 1,122 | 272,500 |
2015/07/13 | 1,001 | 1,121 | 1,001 | 1,097 | 394,600 |
2015/07/10 | 1,109 | 1,121 | 1,072 | 1,081 | 115,400 |
2015/07/09 | 1,008 | 1,100 | 1,008 | 1,086 | 259,800 |
2015/07/08 | 1,125 | 1,127 | 1,085 | 1,096 | 151,900 |
2015/07/07 | 1,110 | 1,162 | 1,109 | 1,125 | 199,500 |
2015/07/06 | 1,120 | 1,143 | 1,089 | 1,099 | 139,400 |
2015/07/03 | 1,147 | 1,147 | 1,110 | 1,124 | 112,200 |
2015/07/02 | 1,191 | 1,194 | 1,136 | 1,147 | 185,400 |
2015/07/01 | 1,129 | 1,162 | 1,126 | 1,161 | 185,000 |
2015/06/30 | 1,110 | 1,156 | 1,110 | 1,126 | 240,800 |
2015/06/29 | 1,111 | 1,176 | 1,108 | 1,115 | 398,700 |
2015/06/26 | 1,220 | 1,225 | 1,155 | 1,201 | 403,000 |
2015/06/25 | 1,160 | 1,230 | 1,145 | 1,220 | 420,300 |
2015/06/24 | 1,096 | 1,162 | 1,092 | 1,155 | 277,100 |
2015/06/23 | 1,100 | 1,108 | 1,066 | 1,096 | 182,800 |
2015/06/22 | 1,052 | 1,096 | 1,052 | 1,092 | 201,000 |
2015/06/19 | 1,080 | 1,081 | 1,024 | 1,048 | 185,800 |
2015/06/18 | 1,045 | 1,085 | 1,042 | 1,068 | 272,000 |
2015/06/17 | 1,027 | 1,055 | 1,018 | 1,026 | 262,400 |
2015/06/16 | 1,045 | 1,066 | 997 | 1,052 | 403,100 |
2015/06/15 | 1,050 | 1,100 | 1,030 | 1,046 | 245,400 |
2015/06/12 | 1,024 | 1,065 | 1,020 | 1,055 | 315,600 |
2015/06/11 | 977 | 1,012 | 971 | 1,005 | 327,900 |
2015/06/10 | 950 | 980 | 945 | 964 | 109,900 |
2015/06/09 | 978 | 989 | 959 | 963 | 307,300 |
2015/06/08 | 964 | 983 | 942 | 973 | 191,900 |
2015/06/05 | 932 | 960 | 931 | 949 | 264,200 |
2015/06/04 | 958 | 964 | 936 | 940 | 258,200 |
2015/06/03 | 999 | 999 | 955 | 960 | 449,900 |
2015/06/02 | 936 | 992 | 936 | 988 | 590,000 |
2015/06/01 | 950 | 955 | 902 | 928 | 644,300 |
2015/05/29 | 819 | 843 | 811 | 842 | 132,600 |
2015/05/28 | 823 | 829 | 816 | 820 | 71,900 |
2015/05/27 | 825 | 830 | 816 | 829 | 117,100 |
2015/05/26 | 803 | 840 | 803 | 829 | 278,500 |
2015/05/25 | 799 | 810 | 794 | 803 | 58,700 |
2015/05/22 | 795 | 798 | 790 | 798 | 43,500 |
2015/05/21 | 796 | 797 | 789 | 789 | 29,100 |
2015/05/20 | 790 | 798 | 787 | 796 | 44,300 |
2015/05/19 | 790 | 791 | 780 | 787 | 62,100 |
2015/05/18 | 787 | 795 | 780 | 784 | 41,100 |
2015/05/15 | 778 | 788 | 777 | 782 | 24,900 |
2015/05/14 | 795 | 796 | 770 | 777 | 91,400 |
2015/05/13 | 775 | 800 | 775 | 795 | 88,700 |
2015/05/12 | 768 | 780 | 760 | 776 | 44,600 |
2015/05/11 | 754 | 769 | 753 | 763 | 62,800 |
2015/05/08 | 752 | 754 | 741 | 745 | 75,500 |
2015/05/07 | 745 | 756 | 742 | 749 | 67,900 |
2015/05/01 | 754 | 759 | 740 | 744 | 110,000 |
2015/04/30 | 800 | 800 | 768 | 769 | 102,300 |
2015/04/28 | 803 | 809 | 798 | 801 | 53,500 |
2015/04/27 | 787 | 803 | 782 | 797 | 96,600 |
2015/04/24 | 789 | 793 | 777 | 778 | 129,700 |
2015/04/23 | 790 | 794 | 783 | 788 | 63,200 |
2015/04/22 | 795 | 795 | 784 | 786 | 41,000 |
2015/04/21 | 803 | 804 | 781 | 786 | 105,200 |
2015/04/20 | 800 | 815 | 797 | 803 | 77,200 |
2015/04/17 | 814 | 814 | 795 | 800 | 53,200 |
2015/04/16 | 800 | 818 | 783 | 809 | 146,000 |
2015/04/15 | 793 | 800 | 793 | 797 | 94,100 |
2015/04/14 | 777 | 794 | 777 | 791 | 75,200 |
2015/04/13 | 777 | 782 | 771 | 781 | 59,600 |
2015/04/10 | 768 | 779 | 751 | 771 | 214,100 |
2015/04/09 | 790 | 795 | 783 | 795 | 92,100 |
2015/04/08 | 769 | 790 | 768 | 790 | 85,700 |
2015/04/07 | 768 | 771 | 758 | 765 | 62,200 |
2015/04/06 | 755 | 763 | 753 | 759 | 34,500 |
2015/04/03 | 754 | 761 | 747 | 753 | 38,800 |
2015/04/02 | 753 | 765 | 745 | 759 | 52,900 |
2015/04/01 | 749 | 754 | 740 | 748 | 49,300 |
2015/03/31 | 740 | 746 | 735 | 743 | 49,900 |
2015/03/30 | 722 | 733 | 721 | 729 | 81,500 |
2015/03/27 | 736 | 750 | 728 | 733 | 79,200 |
2015/03/26 | 749 | 750 | 738 | 746 | 59,500 |
2015/03/25 | 750 | 765 | 749 | 751 | 69,500 |
2015/03/24 | 744 | 771 | 744 | 746 | 128,300 |
2015/03/23 | 762 | 762 | 746 | 751 | 60,000 |
2015/03/20 | 770 | 775 | 760 | 765 | 53,000 |
2015/03/19 | 782 | 785 | 771 | 774 | 34,300 |
2015/03/18 | 788 | 790 | 770 | 786 | 50,000 |
2015/03/17 | 783 | 795 | 762 | 785 | 141,400 |
2015/03/16 | 797 | 797 | 772 | 784 | 235,200 |
2015/03/13 | 720 | 772 | 718 | 762 | 415,700 |
2015/03/12 | 709 | 719 | 706 | 717 | 122,500 |
2015/03/11 | 695 | 706 | 695 | 704 | 76,400 |
2015/03/10 | 707 | 712 | 695 | 701 | 77,500 |
2015/03/09 | 709 | 711 | 704 | 711 | 45,400 |
2015/03/06 | 709 | 718 | 706 | 715 | 65,000 |
2015/03/05 | 700 | 706 | 697 | 702 | 62,900 |
2015/03/04 | 714 | 715 | 701 | 703 | 66,600 |
2015/03/03 | 710 | 719 | 707 | 714 | 117,400 |
2015/03/02 | 699 | 713 | 699 | 709 | 90,200 |
2015/02/27 | 704 | 709 | 696 | 698 | 75,800 |
2015/02/26 | 689 | 709 | 689 | 702 | 97,300 |
2015/02/25 | 697 | 699 | 687 | 688 | 150,200 |
2015/02/24 | 698 | 704 | 692 | 699 | 79,800 |
2015/02/23 | 709 | 712 | 695 | 702 | 79,600 |
2015/02/20 | 704 | 710 | 700 | 705 | 96,000 |
2015/02/19 | 720 | 727 | 699 | 703 | 157,500 |
2015/02/18 | 696 | 719 | 694 | 717 | 268,400 |
2015/02/17 | 693 | 696 | 689 | 694 | 66,000 |
2015/02/16 | 682 | 695 | 682 | 692 | 99,400 |
2015/02/13 | 680 | 689 | 676 | 681 | 99,600 |
2015/02/12 | 690 | 699 | 687 | 688 | 139,500 |
2015/02/10 | 674 | 694 | 674 | 688 | 139,700 |
2015/02/09 | 683 | 689 | 674 | 679 | 98,000 |
2015/02/06 | 673 | 679 | 672 | 675 | 60,200 |
2015/02/05 | 686 | 690 | 677 | 682 | 47,800 |
2015/02/04 | 685 | 694 | 680 | 694 | 70,400 |
2015/02/03 | 690 | 694 | 674 | 677 | 116,600 |
2015/02/02 | 669 | 696 | 666 | 690 | 183,700 |
2015/01/30 | 704 | 704 | 665 | 669 | 297,100 |
2015/01/29 | 706 | 717 | 704 | 713 | 140,300 |
2015/01/28 | 690 | 707 | 689 | 704 | 217,800 |
2015/01/27 | 693 | 698 | 685 | 690 | 360,700 |
2015/01/26 | 659 | 699 | 658 | 694 | 446,200 |
2015/01/23 | 630 | 655 | 629 | 654 | 330,700 |
2015/01/22 | 615 | 627 | 615 | 626 | 85,600 |
2015/01/21 | 632 | 632 | 620 | 624 | 79,500 |
2015/01/20 | 625 | 634 | 611 | 632 | 186,300 |
2015/01/19 | 636 | 637 | 603 | 630 | 350,000 |
2015/01/16 | 601 | 628 | 596 | 628 | 318,500 |
2015/01/15 | 588 | 606 | 583 | 604 | 205,400 |
2015/01/14 | 596 | 605 | 575 | 595 | 409,800 |
2015/01/13 | 570 | 589 | 564 | 576 | 158,700 |
2015/01/09 | 566 | 585 | 562 | 570 | 352,400 |
2015/01/08 | 549 | 555 | 548 | 548 | 47,200 |
2015/01/07 | 552 | 555 | 550 | 550 | 46,600 |
2015/01/06 | 559 | 563 | 550 | 552 | 155,100 |
2015/01/05 | 545 | 560 | 539 | 558 | 140,100 |