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
2023/12/29 2,643 2,650 2,610 2,642 210,300
2023/12/28 2,684 2,684 2,634 2,657 256,600
2023/12/27 2,620 2,713 2,616 2,687 306,200
2023/12/26 2,628 2,672 2,620 2,635 198,500
2023/12/25 2,675 2,688 2,631 2,639 163,800
2023/12/22 2,678 2,700 2,636 2,677 669,600
2023/12/21 2,574 2,597 2,541 2,550 444,900
2023/12/20 2,740 2,760 2,579 2,643 453,500
2023/12/19 2,720 2,750 2,677 2,736 238,100
2023/12/18 2,722 2,734 2,649 2,720 314,000
2023/12/15 2,650 2,717 2,609 2,715 379,200
2023/12/14 2,712 2,764 2,665 2,700 415,000
2023/12/13 2,767 2,813 2,761 2,762 459,600
2023/12/12 2,809 2,846 2,723 2,727 971,300
2023/12/11 2,811 3,030 2,792 2,859 2,452,100
2023/12/08 2,808 2,808 2,760 2,808 907,500
2023/12/07 2,419 2,419 2,275 2,308 638,500
2023/12/06 2,362 2,476 2,339 2,385 731,300
2023/12/05 2,510 2,570 2,403 2,412 726,000
2023/12/04 2,489 2,564 2,437 2,540 971,800
2023/12/01 2,378 2,487 2,321 2,473 1,075,900
2023/11/30 2,224 2,359 2,208 2,345 590,800
2023/11/29 2,194 2,245 2,188 2,228 424,900
2023/11/28 2,183 2,239 2,171 2,184 876,000
2023/11/27 2,140 2,181 2,097 2,125 400,700
2023/11/24 2,095 2,173 2,085 2,146 536,100
2023/11/22 2,102 2,124 2,045 2,099 709,300
2023/11/21 2,228 2,260 2,146 2,166 1,084,200
2023/11/20 2,095 2,282 2,076 2,266 2,038,400
2023/11/17 1,932 2,060 1,908 2,052 1,698,000
2023/11/16 1,770 1,895 1,750 1,888 2,314,700
2023/11/15 1,742 1,742 1,742 1,742 129,600
2023/11/14 1,420 1,449 1,420 1,442 86,900
2023/11/13 1,459 1,459 1,414 1,419 62,800
2023/11/10 1,415 1,450 1,414 1,450 80,600
2023/11/09 1,422 1,435 1,401 1,433 69,300
2023/11/08 1,415 1,419 1,390 1,400 79,500
2023/11/07 1,400 1,419 1,400 1,405 70,300
2023/11/06 1,398 1,411 1,383 1,402 100,300
2023/11/02 1,370 1,384 1,360 1,371 158,100
2023/11/01 1,366 1,372 1,348 1,360 80,000
2023/10/31 1,323 1,341 1,314 1,340 79,700
2023/10/30 1,350 1,350 1,322 1,323 122,400
2023/10/27 1,356 1,369 1,343 1,353 96,200
2023/10/26 1,334 1,363 1,331 1,354 120,200
2023/10/25 1,366 1,374 1,347 1,354 124,200
2023/10/24 1,333 1,347 1,298 1,342 146,700
2023/10/23 1,355 1,363 1,326 1,333 123,500
2023/10/20 1,387 1,388 1,357 1,362 136,800
2023/10/19 1,402 1,425 1,387 1,391 133,300
2023/10/18 1,455 1,461 1,412 1,424 164,200
2023/10/17 1,405 1,468 1,405 1,468 191,600
2023/10/16 1,403 1,439 1,368 1,398 501,700
2023/10/13 1,585 1,585 1,518 1,521 204,000
2023/10/12 1,560 1,586 1,555 1,585 81,800
2023/10/11 1,580 1,581 1,554 1,559 71,200
2023/10/10 1,576 1,582 1,566 1,580 61,500
2023/10/06 1,548 1,574 1,543 1,558 69,300
2023/10/05 1,536 1,557 1,527 1,555 94,900
2023/10/04 1,527 1,554 1,524 1,535 95,800
2023/10/03 1,591 1,595 1,556 1,556 98,600
2023/10/02 1,634 1,647 1,591 1,591 103,600
2023/09/29 1,650 1,654 1,623 1,634 70,600
2023/09/28 1,691 1,691 1,639 1,650 138,800
2023/09/27 1,666 1,689 1,653 1,688 84,000
2023/09/26 1,675 1,693 1,666 1,672 108,200
2023/09/25 1,653 1,675 1,653 1,668 53,000
2023/09/22 1,630 1,670 1,625 1,653 70,600
2023/09/21 1,663 1,671 1,643 1,643 57,800
2023/09/20 1,674 1,691 1,665 1,665 63,600
2023/09/19 1,697 1,697 1,665 1,683 85,200
2023/09/15 1,698 1,699 1,684 1,690 97,800
2023/09/14 1,696 1,705 1,688 1,694 70,500
2023/09/13 1,672 1,703 1,669 1,691 139,100
2023/09/12 1,676 1,687 1,666 1,669 29,100
2023/09/11 1,686 1,691 1,664 1,677 44,600
2023/09/08 1,695 1,705 1,673 1,678 92,300
2023/09/07 1,701 1,706 1,693 1,701 88,700
2023/09/06 1,713 1,718 1,699 1,704 57,600
2023/09/05 1,678 1,713 1,675 1,713 143,100
2023/09/04 1,669 1,678 1,660 1,678 72,200
2023/09/01 1,633 1,669 1,633 1,662 135,900
2023/08/31 1,643 1,643 1,622 1,635 92,500
2023/08/30 1,642 1,647 1,628 1,628 277,600
2023/08/29 1,625 1,646 1,625 1,646 109,800
2023/08/28 1,638 1,638 1,623 1,625 74,600
2023/08/25 1,605 1,638 1,598 1,628 75,500
2023/08/24 1,616 1,623 1,607 1,618 68,300
2023/08/23 1,580 1,613 1,580 1,613 74,800
2023/08/22 1,580 1,591 1,574 1,586 48,100
2023/08/21 1,577 1,585 1,564 1,581 75,300
2023/08/18 1,586 1,586 1,568 1,579 114,900
2023/08/17 1,610 1,610 1,586 1,601 128,800
2023/08/16 1,618 1,621 1,603 1,618 87,900
2023/08/15 1,618 1,629 1,610 1,626 74,000
2023/08/14 1,632 1,640 1,614 1,617 102,500
2023/08/10 1,620 1,634 1,610 1,632 109,500
2023/08/09 1,637 1,637 1,621 1,627 68,200
2023/08/08 1,646 1,651 1,640 1,642 58,400
2023/08/07 1,615 1,645 1,610 1,642 94,200
2023/08/04 1,612 1,623 1,607 1,615 101,900
2023/08/03 1,634 1,634 1,610 1,611 182,400
2023/08/02 1,645 1,649 1,636 1,637 131,400
2023/08/01 1,683 1,684 1,649 1,656 139,900
2023/07/31 1,690 1,701 1,676 1,683 170,700
2023/07/28 1,667 1,679 1,652 1,678 115,200
2023/07/27 1,668 1,687 1,658 1,687 107,100
2023/07/26 1,669 1,672 1,652 1,670 80,400
2023/07/25 1,660 1,668 1,647 1,665 122,500
2023/07/24 1,655 1,665 1,643 1,650 120,000
2023/07/21 1,655 1,656 1,640 1,644 138,100
2023/07/20 1,667 1,679 1,650 1,655 151,000
2023/07/19 1,660 1,666 1,644 1,656 290,900
2023/07/18 1,650 1,685 1,634 1,658 466,800
2023/07/14 1,751 1,757 1,717 1,735 236,300
2023/07/13 1,707 1,735 1,701 1,735 243,300
2023/07/12 1,695 1,699 1,681 1,689 90,800
2023/07/11 1,680 1,692 1,671 1,682 107,300
2023/07/10 1,678 1,678 1,661 1,665 97,200
2023/07/07 1,657 1,685 1,647 1,662 119,000
2023/07/06 1,650 1,683 1,638 1,666 143,600
2023/07/05 1,654 1,658 1,641 1,657 91,800
2023/07/04 1,666 1,667 1,654 1,662 94,100
2023/07/03 1,680 1,691 1,666 1,667 136,800
2023/06/30 1,662 1,666 1,635 1,663 269,900
2023/06/29 1,665 1,678 1,656 1,671 161,900
2023/06/28 1,667 1,673 1,653 1,666 165,600
2023/06/27 1,655 1,659 1,631 1,655 273,700
2023/06/26 1,683 1,685 1,652 1,662 205,600
2023/06/23 1,740 1,746 1,679 1,683 341,900
2023/06/22 1,702 1,737 1,697 1,723 177,500
2023/06/21 1,704 1,717 1,693 1,709 147,800
2023/06/20 1,714 1,716 1,696 1,716 120,800
2023/06/19 1,730 1,734 1,705 1,719 156,100
2023/06/16 1,735 1,740 1,714 1,736 218,300
2023/06/15 1,740 1,746 1,718 1,718 149,400
2023/06/14 1,765 1,775 1,745 1,745 184,800
2023/06/13 1,762 1,774 1,752 1,765 227,700
2023/06/12 1,726 1,766 1,721 1,745 264,300
2023/06/09 1,730 1,730 1,686 1,704 263,900
2023/06/08 1,751 1,757 1,701 1,706 173,400
2023/06/07 1,770 1,782 1,746 1,749 164,400
2023/06/06 1,750 1,769 1,744 1,756 112,500
2023/06/05 1,774 1,775 1,755 1,766 107,400
2023/06/02 1,714 1,748 1,714 1,747 121,400
2023/06/01 1,738 1,748 1,714 1,714 139,500
2023/05/31 1,738 1,746 1,707 1,738 229,500
2023/05/30 1,765 1,789 1,738 1,759 224,800
2023/05/29 1,780 1,822 1,776 1,806 421,200
2023/05/26 1,771 1,785 1,756 1,756 215,600
2023/05/25 1,780 1,796 1,764 1,784 142,900
2023/05/24 1,820 1,820 1,784 1,788 173,200
2023/05/23 1,875 1,878 1,827 1,827 201,500
2023/05/22 1,850 1,861 1,832 1,859 98,600
2023/05/19 1,860 1,866 1,855 1,860 83,400
2023/05/18 1,858 1,858 1,832 1,848 119,500
2023/05/17 1,840 1,860 1,833 1,846 122,700
2023/05/16 1,863 1,869 1,854 1,859 87,300
2023/05/15 1,899 1,900 1,856 1,860 142,000
2023/05/12 1,860 1,892 1,860 1,890 101,500
2023/05/11 1,864 1,880 1,864 1,867 81,900
2023/05/10 1,876 1,885 1,856 1,867 116,100
2023/05/09 1,875 1,886 1,860 1,883 109,200
2023/05/08 1,836 1,857 1,832 1,854 99,700
2023/05/02 1,870 1,871 1,836 1,845 64,400
2023/05/01 1,870 1,877 1,851 1,863 96,200
2023/04/28 1,849 1,866 1,835 1,860 143,200
2023/04/27 1,797 1,825 1,797 1,822 101,200
2023/04/26 1,835 1,835 1,797 1,805 137,500
2023/04/25 1,835 1,863 1,831 1,850 55,600
2023/04/24 1,868 1,875 1,839 1,839 99,600
2023/04/21 1,830 1,865 1,824 1,851 94,800
2023/04/20 1,840 1,859 1,839 1,847 60,000
2023/04/19 1,851 1,859 1,822 1,849 134,300
2023/04/18 1,834 1,877 1,824 1,867 105,900
2023/04/17 1,833 1,835 1,796 1,829 143,000
2023/04/14 1,814 1,831 1,810 1,817 139,200
2023/04/13 1,750 1,798 1,745 1,784 160,600
2023/04/12 1,734 1,776 1,732 1,775 138,900
2023/04/11 1,770 1,775 1,733 1,734 131,900
2023/04/10 1,778 1,786 1,741 1,749 113,600
2023/04/07 1,780 1,787 1,763 1,764 93,200
2023/04/06 1,798 1,801 1,770 1,772 136,300
2023/04/05 1,844 1,844 1,806 1,806 103,200
2023/04/04 1,880 1,880 1,831 1,856 95,400
2023/04/03 1,895 1,895 1,868 1,871 80,800
2023/03/31 1,866 1,879 1,859 1,874 68,600
2023/03/30 1,863 1,892 1,838 1,850 95,500
2023/03/29 1,833 1,862 1,830 1,860 101,200
2023/03/28 1,840 1,840 1,816 1,821 45,300
2023/03/27 1,850 1,864 1,831 1,844 64,000
2023/03/24 1,831 1,835 1,795 1,827 75,200
2023/03/23 1,808 1,835 1,785 1,831 55,000
2023/03/22 1,849 1,850 1,824 1,839 69,000
2023/03/20 1,881 1,886 1,815 1,815 130,100
2023/03/17 1,886 1,916 1,874 1,902 69,100
2023/03/16 1,855 1,875 1,843 1,862 74,600
2023/03/15 1,900 1,901 1,880 1,894 61,000
2023/03/14 1,889 1,904 1,865 1,890 87,500
2023/03/13 1,919 1,936 1,904 1,924 53,700
2023/03/10 1,976 1,996 1,948 1,954 125,000
2023/03/09 1,987 2,018 1,973 2,009 110,700
2023/03/08 1,984 1,998 1,973 1,973 61,800
2023/03/07 1,949 1,982 1,945 1,978 70,100
2023/03/06 1,946 1,954 1,939 1,950 48,000
2023/03/03 1,945 1,945 1,916 1,931 55,600
2023/03/02 1,913 1,932 1,891 1,927 60,500
2023/03/01 1,911 1,922 1,900 1,913 43,600
2023/02/28 1,887 1,917 1,887 1,911 67,600
2023/02/27 1,908 1,914 1,885 1,893 74,400
2023/02/24 1,893 1,912 1,870 1,910 47,700
2023/02/22 1,881 1,887 1,846 1,875 125,700
2023/02/21 1,923 1,934 1,910 1,910 52,200
2023/02/20 1,912 1,932 1,889 1,924 76,200
2023/02/17 1,931 1,939 1,903 1,924 105,100
2023/02/16 1,959 1,974 1,952 1,958 51,700
2023/02/15 1,965 1,978 1,924 1,931 63,600
2023/02/14 1,968 1,987 1,948 1,964 91,000
2023/02/13 1,968 1,973 1,927 1,941 136,900
2023/02/10 2,002 2,014 1,983 1,984 87,400
2023/02/09 2,017 2,036 2,000 2,030 61,700
2023/02/08 2,025 2,029 1,988 2,027 94,600
2023/02/07 2,040 2,048 2,010 2,045 57,900
2023/02/06 2,129 2,148 2,044 2,050 81,300
2023/02/03 2,081 2,125 2,081 2,116 56,100
2023/02/02 2,100 2,106 2,080 2,098 63,900
2023/02/01 2,083 2,198 2,083 2,110 130,200
2023/01/31 2,054 2,090 2,051 2,083 65,800
2023/01/30 2,055 2,068 2,034 2,059 52,800
2023/01/27 2,086 2,095 2,053 2,059 54,600
2023/01/26 2,110 2,126 2,086 2,086 72,700
2023/01/25 2,088 2,116 2,083 2,111 84,100
2023/01/24 2,090 2,104 2,065 2,095 88,100
2023/01/23 2,095 2,095 2,048 2,091 125,000
2023/01/20 2,050 2,077 2,038 2,065 74,700
2023/01/19 1,997 2,061 1,985 2,049 121,700
2023/01/18 2,014 2,043 1,981 2,010 113,200
2023/01/17 1,947 2,022 1,947 2,019 228,100
2023/01/16 1,840 1,939 1,826 1,929 311,700
2023/01/13 1,898 1,911 1,866 1,904 127,700
2023/01/12 1,921 1,926 1,903 1,919 83,400
2023/01/11 1,888 1,924 1,880 1,906 80,900
2023/01/10 1,910 1,924 1,880 1,884 121,100
2023/01/06 1,848 1,900 1,847 1,900 115,700
2023/01/05 1,818 1,849 1,809 1,849 51,200
2023/01/04 1,850 1,850 1,811 1,817 66,300

このページの先頭へ