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 |
---|---|---|---|---|---|
2016/12/30 | 800 | 806 | 788 | 803 | 67,300 |
2016/12/29 | 828 | 832 | 802 | 804 | 113,500 |
2016/12/28 | 807 | 830 | 805 | 828 | 137,000 |
2016/12/27 | 798 | 811 | 798 | 802 | 133,200 |
2016/12/26 | 765 | 797 | 765 | 793 | 110,000 |
2016/12/22 | 777 | 778 | 761 | 765 | 136,500 |
2016/12/21 | 782 | 791 | 778 | 779 | 97,100 |
2016/12/20 | 791 | 796 | 779 | 783 | 170,500 |
2016/12/19 | 791 | 806 | 784 | 806 | 110,200 |
2016/12/16 | 796 | 796 | 786 | 791 | 82,900 |
2016/12/15 | 782 | 785 | 776 | 785 | 76,100 |
2016/12/14 | 783 | 791 | 779 | 783 | 93,500 |
2016/12/13 | 758 | 780 | 757 | 779 | 88,600 |
2016/12/12 | 757 | 765 | 750 | 759 | 93,700 |
2016/12/09 | 750 | 759 | 742 | 757 | 127,100 |
2016/12/08 | 772 | 773 | 756 | 758 | 113,300 |
2016/12/07 | 775 | 776 | 766 | 769 | 82,900 |
2016/12/06 | 766 | 776 | 766 | 772 | 125,200 |
2016/12/05 | 777 | 780 | 758 | 766 | 154,900 |
2016/12/02 | 790 | 794 | 775 | 782 | 128,300 |
2016/12/01 | 780 | 795 | 774 | 785 | 181,000 |
2016/11/30 | 780 | 780 | 769 | 772 | 79,300 |
2016/11/29 | 780 | 781 | 770 | 775 | 83,900 |
2016/11/28 | 770 | 782 | 760 | 779 | 112,800 |
2016/11/25 | 774 | 787 | 764 | 766 | 184,400 |
2016/11/24 | 765 | 767 | 758 | 764 | 159,900 |
2016/11/22 | 774 | 774 | 761 | 768 | 129,700 |
2016/11/21 | 789 | 789 | 776 | 777 | 61,700 |
2016/11/18 | 786 | 792 | 779 | 780 | 100,300 |
2016/11/17 | 784 | 797 | 775 | 785 | 127,500 |
2016/11/16 | 774 | 794 | 774 | 792 | 104,700 |
2016/11/15 | 785 | 789 | 761 | 774 | 104,400 |
2016/11/14 | 784 | 806 | 776 | 790 | 145,100 |
2016/11/11 | 816 | 816 | 770 | 771 | 185,000 |
2016/11/10 | 850 | 850 | 790 | 814 | 160,100 |
2016/11/09 | 816 | 816 | 760 | 777 | 208,500 |
2016/11/08 | 825 | 827 | 808 | 813 | 87,100 |
2016/11/07 | 822 | 837 | 813 | 825 | 156,800 |
2016/11/04 | 865 | 878 | 815 | 822 | 237,600 |
2016/11/02 | 878 | 878 | 855 | 874 | 122,200 |
2016/11/01 | 883 | 895 | 870 | 883 | 169,800 |
2016/10/31 | 891 | 892 | 877 | 892 | 121,500 |
2016/10/28 | 899 | 899 | 871 | 885 | 146,800 |
2016/10/27 | 891 | 900 | 887 | 893 | 137,300 |
2016/10/26 | 882 | 892 | 878 | 882 | 129,300 |
2016/10/25 | 873 | 900 | 870 | 882 | 396,300 |
2016/10/24 | 880 | 882 | 861 | 876 | 146,200 |
2016/10/21 | 868 | 874 | 859 | 866 | 139,900 |
2016/10/20 | 839 | 861 | 829 | 860 | 220,900 |
2016/10/19 | 827 | 840 | 817 | 839 | 198,500 |
2016/10/18 | 815 | 826 | 802 | 825 | 195,500 |
2016/10/17 | 803 | 813 | 796 | 811 | 159,600 |
2016/10/14 | 792 | 811 | 787 | 800 | 146,000 |
2016/10/13 | 798 | 798 | 780 | 792 | 222,000 |
2016/10/12 | 795 | 801 | 788 | 792 | 124,600 |
2016/10/11 | 814 | 814 | 788 | 795 | 155,400 |
2016/10/07 | 779 | 810 | 775 | 800 | 269,500 |
2016/10/06 | 794 | 830 | 793 | 797 | 293,200 |
2016/10/05 | 810 | 810 | 791 | 800 | 195,400 |
2016/10/04 | 810 | 819 | 792 | 801 | 144,600 |
2016/10/03 | 829 | 829 | 807 | 809 | 76,800 |
2016/09/30 | 820 | 821 | 808 | 818 | 87,100 |
2016/09/29 | 800 | 830 | 800 | 827 | 146,900 |
2016/09/28 | 798 | 800 | 790 | 797 | 57,400 |
2016/09/27 | 764 | 797 | 762 | 797 | 124,800 |
2016/09/26 | 773 | 781 | 760 | 775 | 216,500 |
2016/09/23 | 790 | 790 | 769 | 785 | 219,900 |
2016/09/21 | 771 | 795 | 766 | 795 | 140,500 |
2016/09/20 | 779 | 788 | 769 | 771 | 110,100 |
2016/09/16 | 766 | 779 | 761 | 778 | 106,400 |
2016/09/15 | 749 | 772 | 747 | 766 | 183,300 |
2016/09/14 | 761 | 762 | 750 | 751 | 88,100 |
2016/09/13 | 775 | 785 | 769 | 771 | 58,600 |
2016/09/12 | 767 | 780 | 766 | 773 | 81,300 |
2016/09/09 | 783 | 784 | 773 | 781 | 86,500 |
2016/09/08 | 762 | 780 | 762 | 779 | 93,500 |
2016/09/07 | 763 | 769 | 757 | 765 | 64,400 |
2016/09/06 | 755 | 771 | 753 | 767 | 208,200 |
2016/09/05 | 744 | 763 | 737 | 753 | 171,000 |
2016/09/02 | 742 | 745 | 731 | 741 | 136,200 |
2016/09/01 | 724 | 740 | 723 | 740 | 74,700 |
2016/08/31 | 735 | 735 | 719 | 728 | 108,800 |
2016/08/30 | 735 | 735 | 719 | 730 | 120,200 |
2016/08/29 | 749 | 754 | 728 | 735 | 162,600 |
2016/08/26 | 712 | 727 | 708 | 719 | 131,800 |
2016/08/25 | 738 | 739 | 718 | 727 | 126,500 |
2016/08/24 | 707 | 732 | 705 | 730 | 164,600 |
2016/08/23 | 690 | 708 | 690 | 705 | 142,000 |
2016/08/22 | 708 | 708 | 687 | 697 | 175,900 |
2016/08/19 | 722 | 722 | 700 | 708 | 117,600 |
2016/08/18 | 718 | 724 | 706 | 713 | 156,300 |
2016/08/17 | 712 | 725 | 706 | 716 | 146,900 |
2016/08/16 | 708 | 718 | 697 | 715 | 171,700 |
2016/08/15 | 692 | 703 | 690 | 700 | 132,100 |
2016/08/12 | 683 | 698 | 675 | 692 | 183,500 |
2016/08/10 | 670 | 678 | 662 | 678 | 122,300 |
2016/08/09 | 677 | 677 | 657 | 663 | 154,000 |
2016/08/08 | 673 | 684 | 666 | 676 | 189,200 |
2016/08/05 | 654 | 665 | 650 | 663 | 154,300 |
2016/08/04 | 661 | 671 | 649 | 657 | 235,500 |
2016/08/03 | 665 | 666 | 639 | 651 | 146,900 |
2016/08/02 | 679 | 685 | 669 | 672 | 220,500 |
2016/08/01 | 675 | 687 | 668 | 683 | 234,600 |
2016/07/29 | 640 | 675 | 636 | 675 | 412,600 |
2016/07/28 | 635 | 652 | 631 | 639 | 237,100 |
2016/07/27 | 632 | 645 | 631 | 636 | 299,900 |
2016/07/26 | 645 | 647 | 632 | 638 | 182,600 |
2016/07/25 | 661 | 670 | 646 | 649 | 181,700 |
2016/07/22 | 658 | 660 | 646 | 660 | 232,800 |
2016/07/21 | 671 | 673 | 636 | 651 | 620,000 |
2016/07/20 | 689 | 690 | 668 | 679 | 460,500 |
2016/07/19 | 730 | 739 | 693 | 702 | 658,500 |
2016/07/15 | 770 | 775 | 745 | 757 | 381,800 |
2016/07/14 | 790 | 797 | 756 | 770 | 569,500 |
2016/07/13 | 799 | 799 | 750 | 762 | 246,700 |
2016/07/12 | 792 | 800 | 766 | 773 | 325,100 |
2016/07/11 | 762 | 785 | 755 | 767 | 225,200 |
2016/07/08 | 741 | 762 | 741 | 750 | 298,800 |
2016/07/07 | 718 | 738 | 714 | 733 | 324,900 |
2016/07/06 | 706 | 711 | 688 | 711 | 86,400 |
2016/07/05 | 702 | 711 | 698 | 707 | 45,400 |
2016/07/04 | 700 | 720 | 695 | 702 | 119,100 |
2016/07/01 | 702 | 710 | 687 | 708 | 133,800 |
2016/06/30 | 670 | 702 | 666 | 702 | 204,700 |
2016/06/29 | 666 | 670 | 652 | 663 | 125,000 |
2016/06/28 | 645 | 662 | 629 | 656 | 112,500 |
2016/06/27 | 660 | 664 | 635 | 657 | 224,200 |
2016/06/24 | 702 | 702 | 611 | 639 | 261,700 |
2016/06/23 | 675 | 675 | 650 | 663 | 157,400 |
2016/06/22 | 698 | 701 | 671 | 681 | 110,800 |
2016/06/21 | 700 | 703 | 689 | 703 | 46,100 |
2016/06/20 | 681 | 712 | 681 | 706 | 179,500 |
2016/06/17 | 683 | 696 | 669 | 678 | 113,200 |
2016/06/16 | 692 | 695 | 672 | 679 | 187,000 |
2016/06/15 | 671 | 699 | 660 | 692 | 154,700 |
2016/06/14 | 703 | 708 | 668 | 675 | 155,900 |
2016/06/13 | 723 | 723 | 695 | 706 | 206,900 |
2016/06/10 | 743 | 745 | 723 | 729 | 233,900 |
2016/06/09 | 769 | 776 | 752 | 755 | 138,700 |
2016/06/08 | 777 | 778 | 761 | 773 | 85,500 |
2016/06/07 | 758 | 774 | 758 | 771 | 144,400 |
2016/06/06 | 728 | 754 | 723 | 752 | 161,500 |
2016/06/03 | 729 | 762 | 729 | 747 | 233,100 |
2016/06/02 | 756 | 770 | 720 | 732 | 231,100 |
2016/06/01 | 748 | 777 | 744 | 762 | 430,100 |
2016/05/31 | 728 | 752 | 725 | 748 | 299,200 |
2016/05/30 | 708 | 725 | 697 | 724 | 205,900 |
2016/05/27 | 706 | 709 | 692 | 707 | 195,200 |
2016/05/26 | 725 | 727 | 708 | 718 | 456,000 |
2016/05/25 | 714 | 724 | 709 | 721 | 205,300 |
2016/05/24 | 716 | 717 | 705 | 706 | 108,600 |
2016/05/23 | 700 | 720 | 699 | 715 | 288,600 |
2016/05/20 | 685 | 701 | 685 | 694 | 201,100 |
2016/05/19 | 681 | 691 | 671 | 688 | 180,100 |
2016/05/18 | 681 | 689 | 666 | 673 | 167,200 |
2016/05/17 | 664 | 681 | 663 | 676 | 153,500 |
2016/05/16 | 693 | 700 | 668 | 670 | 157,500 |
2016/05/13 | 703 | 706 | 681 | 695 | 138,100 |
2016/05/12 | 710 | 713 | 693 | 697 | 183,000 |
2016/05/11 | 722 | 725 | 711 | 719 | 210,900 |
2016/05/10 | 725 | 728 | 712 | 713 | 218,900 |
2016/05/09 | 702 | 718 | 697 | 716 | 316,600 |
2016/05/06 | 695 | 701 | 676 | 688 | 170,500 |
2016/05/02 | 658 | 682 | 654 | 682 | 147,100 |
2016/04/28 | 714 | 730 | 681 | 684 | 505,900 |
2016/04/27 | 703 | 714 | 695 | 707 | 315,100 |
2016/04/26 | 674 | 708 | 667 | 708 | 624,800 |
2016/04/25 | 682 | 683 | 660 | 664 | 370,400 |
2016/04/22 | 652 | 680 | 650 | 666 | 461,300 |
2016/04/21 | 658 | 662 | 639 | 643 | 441,700 |
2016/04/20 | 663 | 665 | 638 | 649 | 381,800 |
2016/04/19 | 645 | 658 | 645 | 654 | 351,000 |
2016/04/18 | 651 | 653 | 634 | 644 | 292,300 |
2016/04/15 | 673 | 675 | 658 | 671 | 425,200 |
2016/04/14 | 662 | 680 | 656 | 671 | 508,300 |
2016/04/13 | 663 | 671 | 653 | 664 | 515,700 |
2016/04/12 | 668 | 673 | 648 | 662 | 700,000 |
2016/04/11 | 730 | 732 | 664 | 673 | 1,226,900 |
2016/04/08 | 727 | 789 | 720 | 773 | 290,800 |
2016/04/07 | 739 | 765 | 732 | 754 | 259,400 |
2016/04/06 | 750 | 756 | 723 | 738 | 247,600 |
2016/04/05 | 795 | 799 | 754 | 758 | 139,800 |
2016/04/04 | 802 | 813 | 761 | 796 | 202,000 |
2016/04/01 | 834 | 840 | 803 | 809 | 232,400 |
2016/03/31 | 841 | 847 | 821 | 826 | 310,700 |
2016/03/30 | 833 | 845 | 817 | 820 | 317,100 |
2016/03/29 | 819 | 846 | 814 | 840 | 154,300 |
2016/03/28 | 819 | 825 | 806 | 819 | 110,100 |
2016/03/25 | 829 | 834 | 798 | 808 | 188,700 |
2016/03/24 | 831 | 832 | 804 | 816 | 187,700 |
2016/03/23 | 826 | 836 | 821 | 832 | 210,400 |
2016/03/22 | 799 | 839 | 799 | 828 | 359,000 |
2016/03/18 | 802 | 810 | 780 | 783 | 197,300 |
2016/03/17 | 802 | 824 | 777 | 787 | 358,000 |
2016/03/16 | 766 | 796 | 763 | 789 | 213,800 |
2016/03/15 | 754 | 781 | 754 | 761 | 260,000 |
2016/03/14 | 743 | 773 | 741 | 757 | 301,600 |
2016/03/11 | 704 | 737 | 703 | 728 | 252,900 |
2016/03/10 | 693 | 722 | 690 | 713 | 253,600 |
2016/03/09 | 683 | 699 | 676 | 683 | 134,300 |
2016/03/08 | 725 | 725 | 687 | 693 | 416,800 |
2016/03/07 | 750 | 765 | 727 | 730 | 355,400 |
2016/03/04 | 701 | 746 | 700 | 726 | 240,800 |
2016/03/03 | 683 | 696 | 675 | 694 | 156,100 |
2016/03/02 | 678 | 702 | 668 | 679 | 299,800 |
2016/03/01 | 653 | 672 | 646 | 653 | 170,700 |
2016/02/29 | 654 | 677 | 653 | 656 | 172,400 |
2016/02/26 | 639 | 652 | 628 | 644 | 219,000 |
2016/02/25 | 626 | 650 | 624 | 642 | 206,200 |
2016/02/24 | 623 | 634 | 617 | 628 | 346,900 |
2016/02/23 | 631 | 639 | 615 | 630 | 289,300 |
2016/02/22 | 646 | 646 | 624 | 632 | 392,300 |
2016/02/19 | 650 | 659 | 619 | 658 | 446,400 |
2016/02/18 | 610 | 662 | 600 | 657 | 505,000 |
2016/02/17 | 590 | 627 | 583 | 590 | 277,600 |
2016/02/16 | 580 | 608 | 573 | 588 | 319,800 |
2016/02/15 | 577 | 594 | 564 | 581 | 274,700 |
2016/02/12 | 588 | 598 | 542 | 547 | 445,500 |
2016/02/10 | 635 | 641 | 593 | 626 | 446,600 |
2016/02/09 | 646 | 646 | 623 | 636 | 472,700 |
2016/02/08 | 639 | 662 | 632 | 656 | 268,800 |
2016/02/05 | 645 | 659 | 631 | 656 | 345,100 |
2016/02/04 | 711 | 711 | 659 | 660 | 365,700 |
2016/02/03 | 741 | 751 | 704 | 718 | 433,400 |
2016/02/02 | 794 | 799 | 775 | 780 | 177,700 |
2016/02/01 | 797 | 819 | 793 | 809 | 223,400 |
2016/01/29 | 731 | 777 | 731 | 776 | 244,700 |
2016/01/28 | 736 | 739 | 724 | 732 | 348,800 |
2016/01/27 | 734 | 752 | 723 | 751 | 241,800 |
2016/01/26 | 727 | 732 | 719 | 723 | 203,400 |
2016/01/25 | 721 | 746 | 701 | 730 | 275,200 |
2016/01/22 | 677 | 713 | 666 | 711 | 202,400 |
2016/01/21 | 680 | 696 | 660 | 662 | 343,400 |
2016/01/20 | 740 | 740 | 677 | 683 | 541,500 |
2016/01/19 | 729 | 747 | 722 | 740 | 158,200 |
2016/01/18 | 705 | 738 | 705 | 718 | 246,000 |
2016/01/15 | 730 | 754 | 720 | 726 | 268,800 |
2016/01/14 | 729 | 731 | 700 | 725 | 719,200 |
2016/01/13 | 788 | 840 | 782 | 809 | 209,400 |
2016/01/12 | 841 | 841 | 770 | 777 | 277,400 |
2016/01/08 | 840 | 857 | 828 | 843 | 178,000 |
2016/01/07 | 831 | 849 | 831 | 840 | 181,200 |
2016/01/06 | 829 | 842 | 817 | 831 | 109,400 |
2016/01/05 | 815 | 844 | 810 | 835 | 124,500 |
2016/01/04 | 855 | 863 | 826 | 828 | 163,100 |