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 |
---|---|---|---|---|---|
2020/12/30 | 2,101 | 2,109 | 2,072 | 2,072 | 108,100 |
2020/12/29 | 2,096 | 2,133 | 2,088 | 2,132 | 91,400 |
2020/12/28 | 2,140 | 2,146 | 2,090 | 2,105 | 113,100 |
2020/12/25 | 2,119 | 2,139 | 2,096 | 2,139 | 117,100 |
2020/12/24 | 2,122 | 2,149 | 2,107 | 2,107 | 109,200 |
2020/12/23 | 2,146 | 2,169 | 2,102 | 2,117 | 168,200 |
2020/12/22 | 2,211 | 2,219 | 2,134 | 2,145 | 207,000 |
2020/12/21 | 2,248 | 2,260 | 2,233 | 2,248 | 160,000 |
2020/12/18 | 2,190 | 2,258 | 2,183 | 2,214 | 318,300 |
2020/12/17 | 2,191 | 2,196 | 2,130 | 2,195 | 180,600 |
2020/12/16 | 2,197 | 2,203 | 2,144 | 2,182 | 213,800 |
2020/12/15 | 2,090 | 2,174 | 2,083 | 2,147 | 338,200 |
2020/12/14 | 2,059 | 2,124 | 2,041 | 2,083 | 231,200 |
2020/12/11 | 1,946 | 2,075 | 1,940 | 2,067 | 443,000 |
2020/12/10 | 1,889 | 1,944 | 1,864 | 1,935 | 124,300 |
2020/12/09 | 1,850 | 1,894 | 1,811 | 1,889 | 237,300 |
2020/12/08 | 1,885 | 1,904 | 1,859 | 1,871 | 171,200 |
2020/12/07 | 1,972 | 1,972 | 1,871 | 1,902 | 130,300 |
2020/12/04 | 1,914 | 1,957 | 1,903 | 1,940 | 124,700 |
2020/12/03 | 1,899 | 1,956 | 1,884 | 1,934 | 252,200 |
2020/12/02 | 1,898 | 1,900 | 1,869 | 1,895 | 143,500 |
2020/12/01 | 1,804 | 1,898 | 1,792 | 1,879 | 183,700 |
2020/11/30 | 1,862 | 1,862 | 1,798 | 1,804 | 177,500 |
2020/11/27 | 1,872 | 1,894 | 1,841 | 1,869 | 183,000 |
2020/11/26 | 1,830 | 1,894 | 1,795 | 1,872 | 243,500 |
2020/11/25 | 1,874 | 1,884 | 1,831 | 1,831 | 136,700 |
2020/11/24 | 1,813 | 1,868 | 1,804 | 1,850 | 175,700 |
2020/11/20 | 1,799 | 1,819 | 1,785 | 1,808 | 73,800 |
2020/11/19 | 1,768 | 1,813 | 1,766 | 1,807 | 84,100 |
2020/11/18 | 1,810 | 1,819 | 1,779 | 1,794 | 112,800 |
2020/11/17 | 1,831 | 1,857 | 1,812 | 1,831 | 149,200 |
2020/11/16 | 1,770 | 1,816 | 1,761 | 1,800 | 192,500 |
2020/11/13 | 1,767 | 1,774 | 1,741 | 1,770 | 124,600 |
2020/11/12 | 1,760 | 1,783 | 1,737 | 1,773 | 111,200 |
2020/11/11 | 1,777 | 1,782 | 1,753 | 1,775 | 105,200 |
2020/11/10 | 1,800 | 1,829 | 1,751 | 1,777 | 154,200 |
2020/11/09 | 1,745 | 1,786 | 1,745 | 1,778 | 107,200 |
2020/11/06 | 1,745 | 1,765 | 1,722 | 1,740 | 86,200 |
2020/11/05 | 1,711 | 1,756 | 1,711 | 1,739 | 161,300 |
2020/11/04 | 1,659 | 1,709 | 1,649 | 1,702 | 164,500 |
2020/11/02 | 1,601 | 1,646 | 1,587 | 1,638 | 132,400 |
2020/10/30 | 1,650 | 1,670 | 1,592 | 1,600 | 144,600 |
2020/10/29 | 1,663 | 1,672 | 1,632 | 1,655 | 142,800 |
2020/10/28 | 1,679 | 1,703 | 1,665 | 1,700 | 150,200 |
2020/10/27 | 1,700 | 1,700 | 1,653 | 1,679 | 196,500 |
2020/10/26 | 1,707 | 1,747 | 1,698 | 1,702 | 232,200 |
2020/10/23 | 1,806 | 1,814 | 1,730 | 1,731 | 219,100 |
2020/10/22 | 1,843 | 1,872 | 1,781 | 1,792 | 242,500 |
2020/10/21 | 1,898 | 1,912 | 1,845 | 1,855 | 409,600 |
2020/10/20 | 1,856 | 1,898 | 1,811 | 1,898 | 483,400 |
2020/10/19 | 1,914 | 1,936 | 1,855 | 1,908 | 1,382,500 |
2020/10/16 | 1,994 | 1,994 | 1,994 | 1,994 | 206,300 |
2020/10/15 | 1,648 | 1,652 | 1,590 | 1,594 | 104,800 |
2020/10/14 | 1,648 | 1,656 | 1,635 | 1,654 | 89,000 |
2020/10/13 | 1,617 | 1,651 | 1,605 | 1,643 | 109,300 |
2020/10/12 | 1,570 | 1,591 | 1,563 | 1,591 | 68,000 |
2020/10/09 | 1,600 | 1,600 | 1,565 | 1,583 | 113,800 |
2020/10/08 | 1,569 | 1,606 | 1,547 | 1,600 | 143,700 |
2020/10/07 | 1,579 | 1,599 | 1,542 | 1,570 | 196,200 |
2020/10/06 | 1,630 | 1,652 | 1,603 | 1,614 | 229,700 |
2020/10/05 | 1,614 | 1,635 | 1,595 | 1,632 | 119,500 |
2020/10/02 | 1,581 | 1,622 | 1,570 | 1,582 | 222,400 |
2020/09/30 | 1,655 | 1,671 | 1,599 | 1,599 | 207,500 |
2020/09/29 | 1,620 | 1,688 | 1,600 | 1,655 | 241,200 |
2020/09/28 | 1,565 | 1,619 | 1,550 | 1,618 | 155,200 |
2020/09/25 | 1,550 | 1,551 | 1,524 | 1,532 | 106,300 |
2020/09/24 | 1,552 | 1,552 | 1,520 | 1,526 | 96,800 |
2020/09/23 | 1,575 | 1,575 | 1,546 | 1,561 | 115,600 |
2020/09/18 | 1,555 | 1,610 | 1,555 | 1,600 | 181,700 |
2020/09/17 | 1,569 | 1,574 | 1,546 | 1,547 | 134,100 |
2020/09/16 | 1,592 | 1,595 | 1,566 | 1,575 | 118,500 |
2020/09/15 | 1,545 | 1,586 | 1,520 | 1,585 | 140,200 |
2020/09/14 | 1,611 | 1,611 | 1,557 | 1,563 | 178,300 |
2020/09/11 | 1,543 | 1,574 | 1,523 | 1,571 | 104,900 |
2020/09/10 | 1,498 | 1,546 | 1,490 | 1,540 | 223,900 |
2020/09/09 | 1,473 | 1,496 | 1,469 | 1,480 | 107,200 |
2020/09/08 | 1,464 | 1,500 | 1,464 | 1,490 | 101,300 |
2020/09/07 | 1,457 | 1,469 | 1,443 | 1,456 | 58,700 |
2020/09/04 | 1,428 | 1,460 | 1,423 | 1,452 | 66,700 |
2020/09/03 | 1,482 | 1,498 | 1,451 | 1,458 | 84,300 |
2020/09/02 | 1,464 | 1,514 | 1,454 | 1,464 | 190,000 |
2020/09/01 | 1,408 | 1,443 | 1,391 | 1,440 | 162,000 |
2020/08/31 | 1,368 | 1,413 | 1,368 | 1,382 | 80,200 |
2020/08/28 | 1,391 | 1,400 | 1,346 | 1,368 | 183,400 |
2020/08/27 | 1,426 | 1,428 | 1,393 | 1,400 | 123,600 |
2020/08/26 | 1,429 | 1,441 | 1,418 | 1,425 | 126,800 |
2020/08/25 | 1,436 | 1,445 | 1,412 | 1,412 | 104,300 |
2020/08/24 | 1,440 | 1,440 | 1,409 | 1,422 | 96,800 |
2020/08/21 | 1,416 | 1,447 | 1,400 | 1,435 | 208,400 |
2020/08/20 | 1,415 | 1,415 | 1,386 | 1,386 | 145,600 |
2020/08/19 | 1,394 | 1,426 | 1,374 | 1,418 | 262,300 |
2020/08/18 | 1,372 | 1,404 | 1,345 | 1,400 | 194,500 |
2020/08/17 | 1,342 | 1,360 | 1,319 | 1,344 | 104,900 |
2020/08/14 | 1,356 | 1,373 | 1,340 | 1,372 | 143,300 |
2020/08/13 | 1,336 | 1,356 | 1,333 | 1,349 | 130,500 |
2020/08/12 | 1,339 | 1,363 | 1,326 | 1,339 | 96,700 |
2020/08/11 | 1,282 | 1,332 | 1,274 | 1,330 | 184,200 |
2020/08/07 | 1,299 | 1,300 | 1,261 | 1,268 | 116,000 |
2020/08/06 | 1,290 | 1,319 | 1,290 | 1,299 | 91,400 |
2020/08/05 | 1,311 | 1,331 | 1,290 | 1,320 | 95,300 |
2020/08/04 | 1,300 | 1,338 | 1,284 | 1,314 | 133,800 |
2020/08/03 | 1,245 | 1,300 | 1,231 | 1,295 | 191,400 |
2020/07/31 | 1,229 | 1,262 | 1,218 | 1,237 | 275,600 |
2020/07/30 | 1,233 | 1,233 | 1,205 | 1,222 | 153,400 |
2020/07/29 | 1,279 | 1,279 | 1,235 | 1,240 | 110,200 |
2020/07/28 | 1,316 | 1,328 | 1,270 | 1,283 | 97,800 |
2020/07/27 | 1,290 | 1,304 | 1,251 | 1,304 | 187,500 |
2020/07/22 | 1,311 | 1,311 | 1,277 | 1,302 | 174,400 |
2020/07/21 | 1,322 | 1,331 | 1,285 | 1,325 | 299,700 |
2020/07/20 | 1,211 | 1,342 | 1,210 | 1,303 | 797,200 |
2020/07/17 | 1,234 | 1,234 | 1,185 | 1,204 | 183,300 |
2020/07/16 | 1,210 | 1,232 | 1,201 | 1,215 | 106,900 |
2020/07/15 | 1,210 | 1,215 | 1,196 | 1,213 | 58,200 |
2020/07/14 | 1,194 | 1,203 | 1,174 | 1,182 | 103,700 |
2020/07/13 | 1,165 | 1,207 | 1,165 | 1,205 | 45,000 |
2020/07/10 | 1,149 | 1,182 | 1,145 | 1,157 | 88,000 |
2020/07/09 | 1,171 | 1,184 | 1,156 | 1,156 | 40,400 |
2020/07/08 | 1,182 | 1,191 | 1,171 | 1,178 | 51,200 |
2020/07/07 | 1,201 | 1,201 | 1,168 | 1,194 | 56,500 |
2020/07/06 | 1,169 | 1,193 | 1,143 | 1,193 | 63,600 |
2020/07/03 | 1,131 | 1,153 | 1,125 | 1,144 | 62,200 |
2020/07/02 | 1,152 | 1,158 | 1,117 | 1,131 | 97,700 |
2020/07/01 | 1,198 | 1,202 | 1,137 | 1,142 | 135,900 |
2020/06/30 | 1,192 | 1,215 | 1,181 | 1,188 | 80,000 |
2020/06/29 | 1,168 | 1,183 | 1,148 | 1,162 | 88,600 |
2020/06/26 | 1,159 | 1,179 | 1,147 | 1,179 | 76,300 |
2020/06/25 | 1,170 | 1,170 | 1,137 | 1,151 | 100,500 |
2020/06/24 | 1,188 | 1,201 | 1,178 | 1,178 | 51,100 |
2020/06/23 | 1,200 | 1,209 | 1,178 | 1,184 | 100,800 |
2020/06/22 | 1,190 | 1,191 | 1,168 | 1,173 | 54,900 |
2020/06/19 | 1,170 | 1,196 | 1,160 | 1,194 | 85,200 |
2020/06/18 | 1,181 | 1,189 | 1,163 | 1,180 | 75,400 |
2020/06/17 | 1,200 | 1,200 | 1,178 | 1,189 | 54,700 |
2020/06/16 | 1,177 | 1,208 | 1,165 | 1,207 | 110,000 |
2020/06/15 | 1,166 | 1,168 | 1,117 | 1,120 | 97,700 |
2020/06/12 | 1,160 | 1,190 | 1,127 | 1,175 | 173,800 |
2020/06/11 | 1,265 | 1,265 | 1,220 | 1,220 | 129,300 |
2020/06/10 | 1,314 | 1,314 | 1,270 | 1,277 | 147,200 |
2020/06/09 | 1,304 | 1,321 | 1,291 | 1,318 | 107,400 |
2020/06/08 | 1,290 | 1,315 | 1,290 | 1,301 | 104,400 |
2020/06/05 | 1,298 | 1,298 | 1,263 | 1,279 | 71,600 |
2020/06/04 | 1,304 | 1,304 | 1,266 | 1,296 | 125,600 |
2020/06/03 | 1,305 | 1,324 | 1,271 | 1,283 | 163,700 |
2020/06/02 | 1,269 | 1,298 | 1,265 | 1,281 | 236,500 |
2020/06/01 | 1,273 | 1,279 | 1,254 | 1,271 | 100,400 |
2020/05/29 | 1,276 | 1,295 | 1,254 | 1,280 | 164,900 |
2020/05/28 | 1,282 | 1,293 | 1,247 | 1,276 | 168,400 |
2020/05/27 | 1,315 | 1,316 | 1,278 | 1,285 | 299,800 |
2020/05/26 | 1,270 | 1,308 | 1,269 | 1,301 | 321,000 |
2020/05/25 | 1,196 | 1,243 | 1,196 | 1,243 | 208,100 |
2020/05/22 | 1,198 | 1,201 | 1,172 | 1,190 | 97,900 |
2020/05/21 | 1,205 | 1,205 | 1,170 | 1,198 | 105,700 |
2020/05/20 | 1,188 | 1,200 | 1,174 | 1,199 | 122,100 |
2020/05/19 | 1,180 | 1,188 | 1,157 | 1,188 | 150,700 |
2020/05/18 | 1,138 | 1,171 | 1,134 | 1,166 | 110,700 |
2020/05/15 | 1,154 | 1,170 | 1,125 | 1,135 | 116,500 |
2020/05/14 | 1,160 | 1,176 | 1,138 | 1,143 | 175,600 |
2020/05/13 | 1,150 | 1,168 | 1,133 | 1,156 | 92,800 |
2020/05/12 | 1,215 | 1,217 | 1,151 | 1,176 | 172,300 |
2020/05/11 | 1,126 | 1,185 | 1,126 | 1,185 | 266,100 |
2020/05/08 | 1,092 | 1,115 | 1,085 | 1,111 | 111,300 |
2020/05/07 | 1,043 | 1,078 | 1,036 | 1,070 | 104,500 |
2020/05/01 | 1,070 | 1,071 | 1,035 | 1,043 | 124,300 |
2020/04/30 | 1,109 | 1,130 | 1,082 | 1,084 | 325,800 |
2020/04/28 | 1,087 | 1,089 | 1,049 | 1,079 | 163,000 |
2020/04/27 | 1,045 | 1,061 | 1,025 | 1,061 | 92,400 |
2020/04/24 | 1,039 | 1,042 | 1,015 | 1,018 | 149,300 |
2020/04/23 | 1,022 | 1,047 | 1,009 | 1,047 | 102,600 |
2020/04/22 | 1,047 | 1,047 | 993 | 1,000 | 221,700 |
2020/04/21 | 1,037 | 1,060 | 1,030 | 1,054 | 156,100 |
2020/04/20 | 1,037 | 1,067 | 1,032 | 1,061 | 140,900 |
2020/04/17 | 1,042 | 1,049 | 1,011 | 1,027 | 199,600 |
2020/04/16 | 965 | 1,000 | 953 | 997 | 189,500 |
2020/04/15 | 973 | 980 | 957 | 969 | 137,300 |
2020/04/14 | 900 | 984 | 900 | 979 | 271,200 |
2020/04/13 | 909 | 915 | 872 | 899 | 345,700 |
2020/04/10 | 978 | 985 | 927 | 954 | 223,300 |
2020/04/09 | 949 | 962 | 917 | 953 | 209,400 |
2020/04/08 | 887 | 923 | 853 | 920 | 237,200 |
2020/04/07 | 887 | 902 | 852 | 885 | 184,500 |
2020/04/06 | 772 | 847 | 772 | 838 | 215,900 |
2020/04/03 | 800 | 821 | 785 | 787 | 220,500 |
2020/04/02 | 801 | 825 | 799 | 804 | 210,800 |
2020/04/01 | 855 | 858 | 804 | 816 | 155,800 |
2020/03/31 | 860 | 882 | 842 | 860 | 116,800 |
2020/03/30 | 876 | 879 | 822 | 848 | 236,800 |
2020/03/27 | 891 | 908 | 867 | 891 | 176,200 |
2020/03/26 | 910 | 913 | 853 | 859 | 260,700 |
2020/03/25 | 899 | 941 | 864 | 938 | 360,000 |
2020/03/24 | 754 | 806 | 743 | 800 | 435,300 |
2020/03/23 | 697 | 768 | 680 | 754 | 380,600 |
2020/03/19 | 777 | 785 | 685 | 712 | 755,000 |
2020/03/18 | 854 | 862 | 762 | 765 | 644,500 |
2020/03/17 | 797 | 847 | 763 | 839 | 523,800 |
2020/03/16 | 849 | 865 | 810 | 818 | 287,700 |
2020/03/13 | 846 | 867 | 812 | 848 | 458,600 |
2020/03/12 | 918 | 954 | 902 | 903 | 377,500 |
2020/03/11 | 989 | 997 | 947 | 948 | 250,600 |
2020/03/10 | 940 | 999 | 927 | 996 | 254,800 |
2020/03/09 | 1,010 | 1,026 | 969 | 985 | 269,400 |
2020/03/06 | 1,081 | 1,089 | 1,050 | 1,050 | 216,800 |
2020/03/05 | 1,128 | 1,128 | 1,104 | 1,111 | 163,400 |
2020/03/04 | 1,095 | 1,125 | 1,089 | 1,099 | 206,300 |
2020/03/03 | 1,157 | 1,161 | 1,112 | 1,112 | 251,000 |
2020/03/02 | 1,102 | 1,157 | 1,101 | 1,133 | 202,800 |
2020/02/28 | 1,111 | 1,140 | 1,104 | 1,107 | 255,200 |
2020/02/27 | 1,188 | 1,194 | 1,164 | 1,167 | 262,500 |
2020/02/26 | 1,189 | 1,206 | 1,177 | 1,200 | 219,400 |
2020/02/25 | 1,212 | 1,234 | 1,210 | 1,212 | 143,400 |
2020/02/21 | 1,309 | 1,316 | 1,281 | 1,284 | 108,400 |
2020/02/20 | 1,343 | 1,343 | 1,316 | 1,320 | 129,700 |
2020/02/19 | 1,313 | 1,339 | 1,305 | 1,329 | 172,300 |
2020/02/18 | 1,359 | 1,360 | 1,310 | 1,316 | 203,300 |
2020/02/17 | 1,367 | 1,373 | 1,337 | 1,363 | 180,600 |
2020/02/14 | 1,407 | 1,411 | 1,374 | 1,381 | 106,100 |
2020/02/13 | 1,406 | 1,418 | 1,393 | 1,414 | 126,600 |
2020/02/12 | 1,406 | 1,422 | 1,392 | 1,411 | 211,700 |
2020/02/10 | 1,417 | 1,430 | 1,390 | 1,427 | 134,400 |
2020/02/07 | 1,442 | 1,453 | 1,421 | 1,430 | 194,800 |
2020/02/06 | 1,442 | 1,442 | 1,414 | 1,428 | 182,300 |
2020/02/05 | 1,429 | 1,452 | 1,427 | 1,447 | 230,500 |
2020/02/04 | 1,401 | 1,420 | 1,395 | 1,416 | 194,200 |
2020/02/03 | 1,366 | 1,390 | 1,346 | 1,386 | 260,700 |
2020/01/31 | 1,423 | 1,429 | 1,383 | 1,396 | 314,400 |
2020/01/30 | 1,467 | 1,471 | 1,408 | 1,422 | 542,900 |
2020/01/29 | 1,495 | 1,496 | 1,444 | 1,457 | 357,400 |
2020/01/28 | 1,511 | 1,512 | 1,494 | 1,501 | 202,400 |
2020/01/27 | 1,553 | 1,558 | 1,534 | 1,543 | 145,800 |
2020/01/24 | 1,580 | 1,601 | 1,572 | 1,586 | 127,500 |
2020/01/23 | 1,573 | 1,610 | 1,566 | 1,595 | 157,000 |
2020/01/22 | 1,593 | 1,622 | 1,578 | 1,586 | 168,600 |
2020/01/21 | 1,592 | 1,592 | 1,561 | 1,588 | 128,400 |
2020/01/20 | 1,629 | 1,637 | 1,596 | 1,596 | 118,300 |
2020/01/17 | 1,630 | 1,630 | 1,609 | 1,613 | 172,100 |
2020/01/16 | 1,603 | 1,624 | 1,581 | 1,619 | 125,200 |
2020/01/15 | 1,576 | 1,612 | 1,569 | 1,612 | 225,600 |
2020/01/14 | 1,610 | 1,611 | 1,553 | 1,565 | 320,100 |
2020/01/10 | 1,624 | 1,629 | 1,602 | 1,607 | 171,300 |
2020/01/09 | 1,589 | 1,631 | 1,582 | 1,627 | 147,500 |
2020/01/08 | 1,594 | 1,602 | 1,554 | 1,584 | 89,700 |
2020/01/07 | 1,560 | 1,607 | 1,560 | 1,599 | 78,300 |
2020/01/06 | 1,563 | 1,576 | 1,549 | 1,556 | 107,500 |