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
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

このページの先頭へ