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
2017/12/29 2,287 2,336 2,270 2,287 263,100
2017/12/28 2,382 2,386 2,245 2,263 458,700
2017/12/27 2,379 2,418 2,344 2,380 348,600
2017/12/26 2,315 2,396 2,315 2,391 499,700
2017/12/25 2,303 2,340 2,286 2,313 315,800
2017/12/22 2,239 2,338 2,208 2,309 620,300
2017/12/21 2,180 2,318 2,168 2,239 1,139,700
2017/12/20 2,028 2,045 1,983 1,993 244,400
2017/12/19 1,933 2,043 1,915 2,032 347,700
2017/12/18 1,903 1,943 1,891 1,933 221,900
2017/12/15 1,905 1,941 1,865 1,880 254,200
2017/12/14 1,839 1,944 1,831 1,894 353,800
2017/12/13 1,843 1,863 1,796 1,821 232,000
2017/12/12 1,885 1,904 1,834 1,836 211,700
2017/12/11 1,907 1,914 1,851 1,888 151,700
2017/12/08 1,825 1,900 1,825 1,900 250,100
2017/12/07 1,875 1,924 1,841 1,849 334,400
2017/12/06 1,870 1,875 1,831 1,848 238,700
2017/12/05 1,934 1,954 1,823 1,870 462,100
2017/12/04 1,954 2,006 1,937 1,956 443,200
2017/12/01 1,768 2,089 1,761 1,994 1,865,000
2017/11/30 1,719 1,755 1,695 1,728 497,400
2017/11/29 1,717 1,751 1,703 1,735 94,400
2017/11/28 1,720 1,736 1,680 1,717 88,200
2017/11/27 1,733 1,759 1,712 1,731 156,500
2017/11/24 1,669 1,736 1,668 1,724 137,000
2017/11/22 1,710 1,724 1,667 1,683 96,700
2017/11/21 1,692 1,706 1,658 1,698 128,900
2017/11/20 1,652 1,695 1,643 1,692 118,100
2017/11/17 1,683 1,683 1,621 1,651 218,800
2017/11/16 1,632 1,685 1,632 1,664 122,200
2017/11/15 1,678 1,698 1,609 1,631 314,200
2017/11/14 1,730 1,746 1,664 1,674 264,500
2017/11/13 1,801 1,802 1,714 1,737 383,800
2017/11/10 1,767 1,806 1,760 1,802 247,100
2017/11/09 1,679 1,838 1,671 1,795 749,000
2017/11/08 1,550 1,632 1,547 1,628 267,200
2017/11/07 1,511 1,557 1,510 1,550 237,300
2017/11/06 1,518 1,539 1,505 1,529 195,300
2017/11/02 1,572 1,574 1,513 1,519 297,500
2017/11/01 1,586 1,592 1,560 1,575 218,900
2017/10/31 1,569 1,617 1,557 1,592 262,900
2017/10/30 1,539 1,573 1,528 1,564 206,300
2017/10/27 1,516 1,547 1,501 1,536 141,400
2017/10/26 1,529 1,543 1,502 1,509 195,300
2017/10/25 1,543 1,549 1,533 1,542 142,100
2017/10/24 1,540 1,566 1,535 1,558 158,500
2017/10/23 1,551 1,570 1,547 1,558 167,100
2017/10/20 1,530 1,554 1,522 1,545 182,900
2017/10/19 1,545 1,579 1,536 1,545 187,700
2017/10/18 1,584 1,584 1,522 1,542 299,500
2017/10/17 1,565 1,599 1,558 1,583 346,500
2017/10/16 1,558 1,593 1,551 1,572 405,100
2017/10/13 1,472 1,582 1,444 1,550 737,800
2017/10/12 1,518 1,560 1,451 1,464 1,172,900
2017/10/11 1,429 1,539 1,414 1,522 1,381,400
2017/10/10 1,377 1,488 1,361 1,433 1,561,700
2017/10/06 1,210 1,244 1,183 1,227 404,700
2017/10/05 1,188 1,195 1,176 1,190 120,200
2017/10/04 1,209 1,216 1,183 1,191 112,700
2017/10/03 1,247 1,247 1,195 1,205 187,000
2017/10/02 1,245 1,250 1,211 1,232 148,800
2017/09/29 1,207 1,247 1,206 1,236 457,500
2017/09/28 1,156 1,292 1,152 1,219 673,600
2017/09/27 1,162 1,163 1,140 1,151 85,900
2017/09/26 1,150 1,152 1,134 1,151 76,800
2017/09/25 1,138 1,164 1,138 1,153 85,200
2017/09/22 1,144 1,170 1,137 1,143 153,100
2017/09/21 1,145 1,157 1,134 1,145 155,200
2017/09/20 1,169 1,175 1,136 1,144 225,200
2017/09/19 1,198 1,209 1,168 1,178 186,400
2017/09/15 1,170 1,170 1,146 1,153 87,700
2017/09/14 1,173 1,181 1,151 1,160 114,400
2017/09/13 1,179 1,193 1,164 1,175 159,500
2017/09/12 1,150 1,168 1,141 1,168 133,600
2017/09/11 1,150 1,155 1,132 1,145 100,300
2017/09/08 1,160 1,169 1,125 1,129 145,600
2017/09/07 1,126 1,155 1,126 1,142 171,400
2017/09/06 1,087 1,132 1,072 1,121 151,900
2017/09/05 1,135 1,151 1,092 1,095 131,600
2017/09/04 1,159 1,170 1,133 1,133 111,100
2017/09/01 1,169 1,169 1,149 1,158 86,700
2017/08/31 1,180 1,180 1,142 1,161 210,600
2017/08/30 1,179 1,184 1,168 1,177 88,700
2017/08/29 1,175 1,183 1,162 1,169 105,700
2017/08/28 1,170 1,184 1,166 1,180 110,000
2017/08/25 1,171 1,183 1,159 1,165 80,100
2017/08/24 1,173 1,174 1,159 1,166 79,000
2017/08/23 1,200 1,202 1,173 1,177 132,500
2017/08/22 1,170 1,211 1,166 1,182 355,800
2017/08/21 1,160 1,186 1,158 1,170 263,800
2017/08/18 1,135 1,175 1,124 1,141 400,200
2017/08/17 1,173 1,203 1,154 1,155 210,500
2017/08/16 1,166 1,227 1,158 1,170 486,900
2017/08/15 1,171 1,189 1,136 1,136 218,300
2017/08/14 1,145 1,170 1,136 1,157 184,700
2017/08/10 1,173 1,194 1,141 1,170 168,400
2017/08/09 1,199 1,229 1,180 1,181 219,300
2017/08/08 1,191 1,203 1,178 1,195 135,600
2017/08/07 1,192 1,209 1,188 1,188 198,000
2017/08/04 1,174 1,208 1,173 1,192 122,100
2017/08/03 1,202 1,223 1,180 1,200 229,400
2017/08/02 1,196 1,198 1,171 1,187 241,000
2017/08/01 1,232 1,246 1,167 1,173 301,700
2017/07/31 1,284 1,285 1,220 1,226 320,900
2017/07/28 1,301 1,301 1,269 1,277 170,100
2017/07/27 1,294 1,312 1,276 1,308 237,700
2017/07/26 1,297 1,313 1,274 1,292 241,100
2017/07/25 1,321 1,328 1,277 1,287 200,800
2017/07/24 1,323 1,335 1,286 1,302 413,300
2017/07/21 1,320 1,378 1,320 1,335 475,200
2017/07/20 1,267 1,314 1,260 1,314 444,700
2017/07/19 1,250 1,288 1,220 1,259 651,000
2017/07/18 1,175 1,270 1,163 1,257 1,438,300
2017/07/14 1,079 1,106 1,069 1,096 281,500
2017/07/13 1,061 1,098 1,061 1,078 176,500
2017/07/12 1,092 1,092 1,062 1,066 135,500
2017/07/11 1,042 1,108 1,040 1,096 288,600
2017/07/10 1,023 1,040 1,023 1,036 114,100
2017/07/07 1,015 1,030 1,011 1,018 174,300
2017/07/06 1,006 1,026 1,003 1,018 101,100
2017/07/05 1,023 1,023 1,007 1,018 116,700
2017/07/04 1,046 1,049 1,011 1,019 197,700
2017/07/03 1,033 1,052 1,024 1,046 131,300
2017/06/30 1,058 1,059 1,023 1,037 201,400
2017/06/29 1,033 1,064 1,024 1,061 208,800
2017/06/28 1,068 1,069 1,018 1,033 514,600
2017/06/27 1,099 1,116 1,086 1,096 87,700
2017/06/26 1,080 1,093 1,065 1,091 157,200
2017/06/23 1,116 1,123 1,078 1,085 129,800
2017/06/22 1,111 1,126 1,106 1,116 142,700
2017/06/21 1,136 1,137 1,111 1,114 149,000
2017/06/20 1,144 1,145 1,106 1,130 327,900
2017/06/19 1,153 1,162 1,102 1,129 544,000
2017/06/16 1,056 1,169 1,053 1,153 1,115,700
2017/06/15 969 1,036 969 1,036 639,900
2017/06/14 948 961 941 960 194,700
2017/06/13 934 944 927 933 133,000
2017/06/12 928 938 919 937 108,300
2017/06/09 945 957 924 928 158,700
2017/06/08 956 964 945 960 153,300
2017/06/07 940 960 926 956 122,800
2017/06/06 966 972 941 952 141,500
2017/06/05 933 965 933 963 184,200
2017/06/02 940 945 929 933 238,000
2017/06/01 923 932 920 930 173,100
2017/05/31 915 935 914 920 203,100
2017/05/30 960 960 914 923 264,700
2017/05/29 954 988 948 963 273,600
2017/05/26 981 1,011 976 981 381,300
2017/05/25 979 986 973 981 85,600
2017/05/24 976 993 976 978 153,900
2017/05/23 961 987 961 974 186,900
2017/05/22 962 972 954 969 160,200
2017/05/19 965 988 960 966 176,900
2017/05/18 950 967 948 962 166,300
2017/05/17 960 969 952 967 125,900
2017/05/16 950 979 950 972 170,700
2017/05/15 943 965 932 949 201,000
2017/05/12 943 964 929 951 242,900
2017/05/11 935 955 914 943 274,300
2017/05/10 914 932 911 931 202,400
2017/05/09 877 906 872 902 301,800
2017/05/08 850 876 849 873 175,800
2017/05/02 838 845 830 840 125,400
2017/05/01 826 839 815 835 138,700
2017/04/28 833 836 825 828 57,400
2017/04/27 833 839 828 836 93,700
2017/04/26 829 834 822 830 132,200
2017/04/25 849 849 821 827 208,600
2017/04/24 846 880 836 846 387,300
2017/04/21 849 850 820 837 117,000
2017/04/20 831 843 826 840 116,400
2017/04/19 821 839 819 830 157,400
2017/04/18 837 837 819 823 91,800
2017/04/17 809 831 809 826 190,500
2017/04/14 844 848 797 808 202,300
2017/04/13 839 853 816 844 201,500
2017/04/12 820 853 819 845 308,000
2017/04/11 822 833 815 825 102,500
2017/04/10 825 826 812 822 183,400
2017/04/07 825 838 808 832 217,900
2017/04/06 827 831 813 819 208,200
2017/04/05 823 829 816 827 137,500
2017/04/04 818 824 808 824 221,200
2017/04/03 800 818 797 817 118,000
2017/03/31 802 810 798 800 101,500
2017/03/30 808 809 800 801 77,600
2017/03/29 798 809 798 809 76,800
2017/03/28 798 802 789 802 82,100
2017/03/27 809 814 793 795 87,300
2017/03/24 794 803 793 801 77,300
2017/03/23 796 801 792 798 83,100
2017/03/22 800 804 791 797 126,500
2017/03/21 783 808 780 795 187,800
2017/03/17 785 796 781 787 75,700
2017/03/16 784 792 780 785 104,700
2017/03/15 792 793 785 790 79,200
2017/03/14 790 798 786 794 100,800
2017/03/13 782 797 782 788 117,400
2017/03/10 783 789 780 785 114,500
2017/03/09 787 789 778 781 95,300
2017/03/08 801 801 787 789 64,200
2017/03/07 797 797 783 793 110,400
2017/03/06 804 807 797 799 76,200
2017/03/03 812 812 801 808 50,100
2017/03/02 825 825 805 809 79,700
2017/03/01 834 835 803 813 152,700
2017/02/28 825 838 817 830 140,200
2017/02/27 815 817 799 804 122,600
2017/02/24 800 824 798 818 81,400
2017/02/23 811 811 800 809 33,900
2017/02/22 822 823 809 811 60,100
2017/02/21 813 822 807 822 75,200
2017/02/20 805 812 799 812 69,000
2017/02/17 810 815 801 813 53,100
2017/02/16 813 819 807 811 52,700
2017/02/15 807 813 798 812 89,100
2017/02/14 805 808 788 792 74,600
2017/02/13 800 807 797 799 82,300
2017/02/10 808 808 793 799 100,000
2017/02/09 787 804 786 800 125,700
2017/02/08 788 800 776 784 111,700
2017/02/07 772 794 767 790 159,400
2017/02/06 768 782 766 776 136,200
2017/02/03 770 772 761 762 68,500
2017/02/02 775 784 770 770 102,100
2017/02/01 766 779 763 775 74,200
2017/01/31 770 773 758 771 146,500
2017/01/30 779 788 766 779 321,800
2017/01/27 789 789 769 772 141,200
2017/01/26 783 795 777 783 144,100
2017/01/25 783 793 780 784 193,300
2017/01/24 757 774 757 771 148,500
2017/01/23 758 760 745 752 118,700
2017/01/20 762 764 750 758 186,900
2017/01/19 771 772 761 762 140,700
2017/01/18 791 793 761 763 259,600
2017/01/17 803 808 794 794 84,600
2017/01/16 805 817 794 807 151,300
2017/01/13 801 815 795 809 144,400
2017/01/12 825 825 795 805 155,100
2017/01/11 837 839 824 830 135,000
2017/01/10 848 849 822 829 104,100
2017/01/06 830 850 829 845 128,000
2017/01/05 820 835 820 830 90,400
2017/01/04 810 827 810 824 95,200

このページの先頭へ