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 |