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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,057 | 2,072 | 2,025 | 2,048 | 197,300 |
| 2024/12/27 | 2,010 | 2,066 | 2,004 | 2,057 | 220,800 |
| 2024/12/26 | 1,950 | 2,001 | 1,950 | 2,000 | 160,300 |
| 2024/12/25 | 1,955 | 1,955 | 1,934 | 1,950 | 78,700 |
| 2024/12/24 | 1,946 | 1,964 | 1,936 | 1,949 | 61,300 |
| 2024/12/23 | 1,962 | 1,966 | 1,946 | 1,951 | 109,800 |
| 2024/12/20 | 1,979 | 1,987 | 1,950 | 1,950 | 127,800 |
| 2024/12/19 | 1,981 | 1,992 | 1,971 | 1,981 | 91,000 |
| 2024/12/18 | 1,990 | 2,006 | 1,982 | 1,993 | 105,000 |
| 2024/12/17 | 2,009 | 2,009 | 1,986 | 1,993 | 120,600 |
| 2024/12/16 | 1,995 | 2,006 | 1,989 | 1,995 | 62,200 |
| 2024/12/13 | 1,983 | 2,014 | 1,972 | 1,989 | 165,300 |
| 2024/12/12 | 2,029 | 2,036 | 2,006 | 2,009 | 78,900 |
| 2024/12/11 | 2,012 | 2,018 | 1,996 | 2,017 | 66,200 |
| 2024/12/10 | 2,020 | 2,022 | 2,004 | 2,012 | 109,100 |
| 2024/12/09 | 2,007 | 2,019 | 1,998 | 2,007 | 76,800 |
| 2024/12/06 | 2,000 | 2,009 | 1,987 | 2,002 | 112,200 |
| 2024/12/05 | 1,970 | 1,993 | 1,960 | 1,987 | 116,500 |
| 2024/12/04 | 1,973 | 1,973 | 1,944 | 1,967 | 148,900 |
| 2024/12/03 | 1,966 | 2,008 | 1,966 | 1,976 | 131,400 |
| 2024/12/02 | 1,970 | 1,983 | 1,965 | 1,965 | 81,400 |
| 2024/11/29 | 1,959 | 1,980 | 1,955 | 1,965 | 84,400 |
| 2024/11/28 | 1,940 | 1,969 | 1,940 | 1,957 | 136,100 |
| 2024/11/27 | 1,955 | 1,963 | 1,913 | 1,945 | 145,600 |
| 2024/11/26 | 1,948 | 1,957 | 1,928 | 1,957 | 100,700 |
| 2024/11/25 | 1,999 | 1,999 | 1,948 | 1,948 | 161,500 |
| 2024/11/22 | 1,970 | 1,995 | 1,969 | 1,973 | 87,700 |
| 2024/11/21 | 1,956 | 1,969 | 1,946 | 1,959 | 74,100 |
| 2024/11/20 | 1,950 | 1,973 | 1,946 | 1,953 | 73,900 |
| 2024/11/19 | 1,921 | 1,975 | 1,920 | 1,958 | 127,600 |
| 2024/11/18 | 1,917 | 1,930 | 1,901 | 1,913 | 138,000 |
| 2024/11/15 | 1,953 | 1,958 | 1,935 | 1,941 | 98,000 |
| 2024/11/14 | 1,953 | 1,972 | 1,931 | 1,947 | 159,000 |
| 2024/11/13 | 1,961 | 1,982 | 1,950 | 1,950 | 136,700 |
| 2024/11/12 | 1,975 | 2,015 | 1,961 | 1,970 | 64,500 |
| 2024/11/11 | 1,975 | 1,982 | 1,953 | 1,961 | 121,100 |
| 2024/11/08 | 2,022 | 2,032 | 1,982 | 1,982 | 98,100 |
| 2024/11/07 | 1,994 | 2,018 | 1,992 | 2,007 | 111,500 |
| 2024/11/06 | 2,016 | 2,025 | 1,979 | 1,982 | 107,800 |
| 2024/11/05 | 2,006 | 2,028 | 1,970 | 2,012 | 130,400 |
| 2024/11/01 | 2,015 | 2,033 | 2,002 | 2,006 | 144,600 |
| 2024/10/31 | 2,055 | 2,055 | 2,015 | 2,029 | 149,300 |
| 2024/10/30 | 2,100 | 2,105 | 2,038 | 2,042 | 202,400 |
| 2024/10/29 | 2,064 | 2,100 | 2,064 | 2,098 | 111,700 |
| 2024/10/28 | 2,020 | 2,070 | 2,020 | 2,064 | 132,100 |
| 2024/10/25 | 2,030 | 2,050 | 2,017 | 2,021 | 154,700 |
| 2024/10/24 | 2,010 | 2,049 | 2,005 | 2,047 | 114,500 |
| 2024/10/23 | 2,049 | 2,083 | 2,008 | 2,020 | 306,500 |
| 2024/10/22 | 2,026 | 2,076 | 2,020 | 2,043 | 382,100 |
| 2024/10/21 | 2,078 | 2,078 | 1,992 | 2,009 | 386,700 |
| 2024/10/18 | 2,077 | 2,079 | 2,052 | 2,060 | 212,700 |
| 2024/10/17 | 2,140 | 2,149 | 2,057 | 2,080 | 320,600 |
| 2024/10/16 | 2,051 | 2,156 | 2,030 | 2,150 | 317,400 |
| 2024/10/15 | 2,140 | 2,142 | 2,114 | 2,117 | 212,600 |
| 2024/10/11 | 2,125 | 2,141 | 2,115 | 2,125 | 181,600 |
| 2024/10/10 | 2,120 | 2,142 | 2,113 | 2,125 | 111,600 |
| 2024/10/09 | 2,110 | 2,127 | 2,105 | 2,110 | 113,900 |
| 2024/10/08 | 2,130 | 2,157 | 2,106 | 2,110 | 149,700 |
| 2024/10/07 | 2,134 | 2,168 | 2,120 | 2,144 | 113,900 |
| 2024/10/04 | 2,120 | 2,134 | 2,104 | 2,106 | 168,100 |
| 2024/10/03 | 2,173 | 2,180 | 2,114 | 2,123 | 102,800 |
| 2024/10/02 | 2,163 | 2,167 | 2,124 | 2,126 | 169,300 |
| 2024/10/01 | 2,200 | 2,215 | 2,182 | 2,189 | 139,500 |
| 2024/09/30 | 2,220 | 2,234 | 2,180 | 2,199 | 164,800 |
| 2024/09/27 | 2,310 | 2,321 | 2,267 | 2,289 | 159,000 |
| 2024/09/26 | 2,300 | 2,308 | 2,276 | 2,300 | 135,400 |
| 2024/09/25 | 2,280 | 2,282 | 2,248 | 2,275 | 98,400 |
| 2024/09/24 | 2,320 | 2,323 | 2,275 | 2,280 | 108,700 |
| 2024/09/20 | 2,299 | 2,331 | 2,292 | 2,300 | 169,400 |
| 2024/09/19 | 2,290 | 2,318 | 2,258 | 2,258 | 118,500 |
| 2024/09/18 | 2,225 | 2,259 | 2,225 | 2,249 | 101,600 |
| 2024/09/17 | 2,213 | 2,231 | 2,171 | 2,214 | 138,200 |
| 2024/09/13 | 2,215 | 2,234 | 2,191 | 2,200 | 95,800 |
| 2024/09/12 | 2,228 | 2,263 | 2,218 | 2,227 | 92,400 |
| 2024/09/11 | 2,203 | 2,206 | 2,162 | 2,167 | 128,000 |
| 2024/09/10 | 2,229 | 2,240 | 2,200 | 2,203 | 76,700 |
| 2024/09/09 | 2,203 | 2,218 | 2,167 | 2,207 | 98,100 |
| 2024/09/06 | 2,331 | 2,340 | 2,224 | 2,240 | 112,800 |
| 2024/09/05 | 2,295 | 2,329 | 2,290 | 2,307 | 103,600 |
| 2024/09/04 | 2,306 | 2,348 | 2,266 | 2,285 | 129,000 |
| 2024/09/03 | 2,279 | 2,354 | 2,279 | 2,354 | 145,500 |
| 2024/09/02 | 2,304 | 2,312 | 2,239 | 2,250 | 80,100 |
| 2024/08/30 | 2,256 | 2,288 | 2,247 | 2,273 | 117,800 |
| 2024/08/29 | 2,269 | 2,269 | 2,242 | 2,256 | 117,600 |
| 2024/08/28 | 2,301 | 2,301 | 2,267 | 2,284 | 103,600 |
| 2024/08/27 | 2,289 | 2,341 | 2,276 | 2,337 | 134,500 |
| 2024/08/26 | 2,280 | 2,306 | 2,269 | 2,292 | 91,600 |
| 2024/08/23 | 2,266 | 2,268 | 2,238 | 2,267 | 69,700 |
| 2024/08/22 | 2,275 | 2,296 | 2,254 | 2,271 | 70,500 |
| 2024/08/21 | 2,320 | 2,320 | 2,271 | 2,282 | 108,500 |
| 2024/08/20 | 2,329 | 2,358 | 2,324 | 2,346 | 134,700 |
| 2024/08/19 | 2,307 | 2,314 | 2,270 | 2,290 | 99,000 |
| 2024/08/16 | 2,260 | 2,325 | 2,243 | 2,325 | 119,900 |
| 2024/08/15 | 2,239 | 2,249 | 2,209 | 2,234 | 109,300 |
| 2024/08/14 | 2,275 | 2,303 | 2,225 | 2,239 | 132,400 |
| 2024/08/13 | 2,200 | 2,288 | 2,200 | 2,272 | 124,400 |
| 2024/08/09 | 2,270 | 2,307 | 2,201 | 2,221 | 193,500 |
| 2024/08/08 | 2,160 | 2,270 | 2,146 | 2,221 | 140,700 |
| 2024/08/07 | 2,174 | 2,244 | 2,120 | 2,217 | 243,600 |
| 2024/08/06 | 2,200 | 2,249 | 2,168 | 2,224 | 377,300 |
| 2024/08/05 | 2,220 | 2,307 | 2,071 | 2,100 | 568,500 |
| 2024/08/02 | 2,412 | 2,424 | 2,311 | 2,324 | 471,300 |
| 2024/08/01 | 2,340 | 2,479 | 2,323 | 2,462 | 496,300 |
| 2024/07/31 | 2,305 | 2,383 | 2,287 | 2,383 | 537,300 |
| 2024/07/30 | 2,306 | 2,403 | 2,306 | 2,350 | 1,728,000 |
| 2024/07/29 | 2,020 | 2,095 | 2,009 | 2,095 | 236,100 |
| 2024/07/26 | 2,034 | 2,062 | 1,965 | 1,997 | 210,800 |
| 2024/07/25 | 2,057 | 2,061 | 1,999 | 2,027 | 200,900 |
| 2024/07/24 | 2,100 | 2,122 | 2,079 | 2,086 | 173,300 |
| 2024/07/23 | 2,125 | 2,155 | 2,107 | 2,107 | 131,200 |
| 2024/07/22 | 2,135 | 2,144 | 2,104 | 2,125 | 180,700 |
| 2024/07/19 | 2,125 | 2,150 | 2,095 | 2,139 | 198,400 |
| 2024/07/18 | 2,163 | 2,175 | 2,117 | 2,125 | 227,000 |
| 2024/07/17 | 2,100 | 2,184 | 2,096 | 2,179 | 343,200 |
| 2024/07/16 | 2,130 | 2,204 | 2,103 | 2,113 | 826,000 |
| 2024/07/12 | 1,975 | 2,055 | 1,973 | 2,031 | 384,900 |
| 2024/07/11 | 1,999 | 2,022 | 1,988 | 2,007 | 166,500 |
| 2024/07/10 | 2,009 | 2,013 | 1,971 | 1,979 | 222,700 |
| 2024/07/09 | 2,022 | 2,029 | 1,994 | 2,003 | 176,000 |
| 2024/07/08 | 2,023 | 2,028 | 2,002 | 2,007 | 135,500 |
| 2024/07/05 | 2,055 | 2,060 | 2,027 | 2,028 | 79,500 |
| 2024/07/04 | 2,050 | 2,061 | 2,032 | 2,052 | 87,700 |
| 2024/07/03 | 2,087 | 2,104 | 2,043 | 2,050 | 132,600 |
| 2024/07/02 | 2,093 | 2,118 | 2,078 | 2,087 | 162,200 |
| 2024/07/01 | 2,123 | 2,123 | 2,077 | 2,087 | 95,600 |
| 2024/06/28 | 2,134 | 2,134 | 2,094 | 2,108 | 125,900 |
| 2024/06/27 | 2,124 | 2,145 | 2,118 | 2,134 | 118,700 |
| 2024/06/26 | 2,198 | 2,198 | 2,131 | 2,135 | 153,300 |
| 2024/06/25 | 2,199 | 2,205 | 2,182 | 2,192 | 134,800 |
| 2024/06/24 | 2,186 | 2,205 | 2,176 | 2,190 | 108,000 |
| 2024/06/21 | 2,203 | 2,203 | 2,175 | 2,180 | 155,200 |
| 2024/06/20 | 2,195 | 2,208 | 2,179 | 2,194 | 90,900 |
| 2024/06/19 | 2,182 | 2,203 | 2,178 | 2,196 | 96,500 |
| 2024/06/18 | 2,185 | 2,198 | 2,178 | 2,185 | 101,700 |
| 2024/06/17 | 2,251 | 2,252 | 2,178 | 2,180 | 102,100 |
| 2024/06/14 | 2,185 | 2,258 | 2,184 | 2,256 | 231,600 |
| 2024/06/13 | 2,169 | 2,219 | 2,169 | 2,210 | 150,700 |
| 2024/06/12 | 2,185 | 2,198 | 2,159 | 2,170 | 97,600 |
| 2024/06/11 | 2,153 | 2,172 | 2,153 | 2,172 | 83,800 |
| 2024/06/10 | 2,151 | 2,188 | 2,150 | 2,162 | 88,200 |
| 2024/06/07 | 2,160 | 2,183 | 2,145 | 2,172 | 112,500 |
| 2024/06/06 | 2,195 | 2,195 | 2,150 | 2,153 | 85,800 |
| 2024/06/05 | 2,184 | 2,213 | 2,168 | 2,169 | 127,700 |
| 2024/06/04 | 2,151 | 2,214 | 2,146 | 2,213 | 196,700 |
| 2024/06/03 | 2,185 | 2,185 | 2,150 | 2,158 | 157,300 |
| 2024/05/31 | 2,145 | 2,207 | 2,139 | 2,185 | 301,500 |
| 2024/05/30 | 2,094 | 2,159 | 2,075 | 2,138 | 470,300 |
| 2024/05/29 | 2,140 | 2,164 | 2,110 | 2,119 | 803,400 |
| 2024/05/28 | 2,261 | 2,266 | 2,150 | 2,165 | 460,900 |
| 2024/05/27 | 2,254 | 2,262 | 2,227 | 2,235 | 191,000 |
| 2024/05/24 | 2,212 | 2,260 | 2,210 | 2,240 | 181,300 |
| 2024/05/23 | 2,221 | 2,227 | 2,200 | 2,226 | 169,000 |
| 2024/05/22 | 2,252 | 2,252 | 2,216 | 2,220 | 194,100 |
| 2024/05/21 | 2,283 | 2,308 | 2,245 | 2,254 | 196,100 |
| 2024/05/20 | 2,272 | 2,303 | 2,263 | 2,284 | 105,600 |
| 2024/05/17 | 2,299 | 2,299 | 2,256 | 2,272 | 119,600 |
| 2024/05/16 | 2,321 | 2,324 | 2,257 | 2,285 | 200,400 |
| 2024/05/15 | 2,281 | 2,307 | 2,257 | 2,299 | 229,200 |
| 2024/05/14 | 2,266 | 2,289 | 2,262 | 2,265 | 125,200 |
| 2024/05/13 | 2,251 | 2,292 | 2,248 | 2,260 | 184,200 |
| 2024/05/10 | 2,248 | 2,261 | 2,237 | 2,249 | 159,000 |
| 2024/05/09 | 2,247 | 2,264 | 2,229 | 2,248 | 309,500 |
| 2024/05/08 | 2,260 | 2,317 | 2,249 | 2,260 | 258,000 |
| 2024/05/07 | 2,285 | 2,319 | 2,259 | 2,264 | 237,100 |
| 2024/05/02 | 2,245 | 2,275 | 2,244 | 2,266 | 127,000 |
| 2024/05/01 | 2,216 | 2,233 | 2,193 | 2,232 | 179,200 |
| 2024/04/30 | 2,270 | 2,288 | 2,219 | 2,221 | 271,100 |
| 2024/04/26 | 2,230 | 2,263 | 2,201 | 2,260 | 189,800 |
| 2024/04/25 | 2,237 | 2,274 | 2,230 | 2,255 | 200,900 |
| 2024/04/24 | 2,199 | 2,283 | 2,197 | 2,236 | 374,000 |
| 2024/04/23 | 2,145 | 2,190 | 2,134 | 2,190 | 234,600 |
| 2024/04/22 | 2,151 | 2,198 | 2,128 | 2,141 | 251,900 |
| 2024/04/19 | 2,123 | 2,152 | 2,087 | 2,135 | 427,200 |
| 2024/04/18 | 2,056 | 2,144 | 2,048 | 2,144 | 819,400 |
| 2024/04/17 | 2,064 | 2,071 | 1,944 | 2,032 | 1,329,000 |
| 2024/04/16 | 2,180 | 2,280 | 2,057 | 2,071 | 1,965,800 |
| 2024/04/15 | 2,200 | 2,200 | 2,200 | 2,200 | 145,200 |
| 2024/04/12 | 2,722 | 2,743 | 2,677 | 2,700 | 176,200 |
| 2024/04/11 | 2,670 | 2,709 | 2,645 | 2,694 | 106,700 |
| 2024/04/10 | 2,716 | 2,756 | 2,677 | 2,678 | 68,100 |
| 2024/04/09 | 2,702 | 2,746 | 2,702 | 2,713 | 112,300 |
| 2024/04/08 | 2,684 | 2,701 | 2,672 | 2,700 | 87,500 |
| 2024/04/05 | 2,638 | 2,693 | 2,626 | 2,684 | 106,300 |
| 2024/04/04 | 2,756 | 2,759 | 2,660 | 2,669 | 243,900 |
| 2024/04/03 | 2,795 | 2,857 | 2,760 | 2,760 | 199,000 |
| 2024/04/02 | 2,743 | 2,828 | 2,737 | 2,802 | 151,000 |
| 2024/04/01 | 2,803 | 2,803 | 2,733 | 2,752 | 89,100 |
| 2024/03/29 | 2,771 | 2,802 | 2,759 | 2,788 | 75,200 |
| 2024/03/28 | 2,825 | 2,859 | 2,754 | 2,773 | 99,000 |
| 2024/03/27 | 2,833 | 2,860 | 2,812 | 2,829 | 117,900 |
| 2024/03/26 | 2,809 | 2,833 | 2,791 | 2,809 | 89,900 |
| 2024/03/25 | 2,875 | 2,878 | 2,749 | 2,790 | 244,900 |
| 2024/03/22 | 2,889 | 2,920 | 2,868 | 2,899 | 163,100 |
| 2024/03/21 | 2,863 | 2,890 | 2,826 | 2,866 | 106,600 |
| 2024/03/19 | 2,833 | 2,856 | 2,814 | 2,841 | 67,400 |
| 2024/03/18 | 2,850 | 2,898 | 2,839 | 2,845 | 108,100 |
| 2024/03/15 | 2,849 | 2,886 | 2,830 | 2,835 | 137,200 |
| 2024/03/14 | 2,830 | 2,878 | 2,776 | 2,863 | 138,500 |
| 2024/03/13 | 2,842 | 2,873 | 2,807 | 2,820 | 105,200 |
| 2024/03/12 | 2,839 | 2,847 | 2,785 | 2,846 | 156,700 |
| 2024/03/11 | 2,880 | 2,880 | 2,798 | 2,840 | 260,900 |
| 2024/03/08 | 2,912 | 2,962 | 2,892 | 2,929 | 174,800 |
| 2024/03/07 | 2,918 | 2,939 | 2,892 | 2,916 | 202,700 |
| 2024/03/06 | 2,855 | 2,908 | 2,830 | 2,896 | 160,500 |
| 2024/03/05 | 2,865 | 2,889 | 2,821 | 2,848 | 158,500 |
| 2024/03/04 | 2,860 | 2,911 | 2,827 | 2,861 | 162,600 |
| 2024/03/01 | 2,859 | 2,868 | 2,828 | 2,865 | 153,100 |
| 2024/02/29 | 2,786 | 2,873 | 2,786 | 2,868 | 197,700 |
| 2024/02/28 | 2,798 | 2,841 | 2,793 | 2,814 | 125,600 |
| 2024/02/27 | 2,856 | 2,868 | 2,778 | 2,836 | 164,000 |
| 2024/02/26 | 2,675 | 2,846 | 2,653 | 2,832 | 515,300 |
| 2024/02/22 | 2,707 | 2,734 | 2,662 | 2,686 | 161,900 |
| 2024/02/21 | 2,740 | 2,742 | 2,698 | 2,698 | 179,700 |
| 2024/02/20 | 2,704 | 2,763 | 2,692 | 2,742 | 424,200 |
| 2024/02/19 | 2,663 | 2,701 | 2,652 | 2,664 | 186,100 |
| 2024/02/16 | 2,785 | 2,785 | 2,665 | 2,690 | 399,500 |
| 2024/02/15 | 2,824 | 2,835 | 2,762 | 2,784 | 378,900 |
| 2024/02/14 | 2,835 | 2,874 | 2,807 | 2,837 | 267,000 |
| 2024/02/13 | 2,842 | 2,915 | 2,828 | 2,840 | 379,000 |
| 2024/02/09 | 2,805 | 2,926 | 2,770 | 2,840 | 1,122,700 |
| 2024/02/08 | 2,704 | 2,730 | 2,681 | 2,730 | 118,500 |
| 2024/02/07 | 2,710 | 2,716 | 2,667 | 2,705 | 139,200 |
| 2024/02/06 | 2,666 | 2,719 | 2,631 | 2,696 | 193,100 |
| 2024/02/05 | 2,720 | 2,750 | 2,685 | 2,688 | 178,000 |
| 2024/02/02 | 2,738 | 2,750 | 2,701 | 2,701 | 220,700 |
| 2024/02/01 | 2,722 | 2,768 | 2,701 | 2,732 | 330,900 |
| 2024/01/31 | 2,724 | 2,732 | 2,694 | 2,710 | 281,400 |
| 2024/01/30 | 2,758 | 2,769 | 2,714 | 2,730 | 286,600 |
| 2024/01/29 | 2,741 | 2,768 | 2,719 | 2,743 | 238,300 |
| 2024/01/26 | 2,702 | 2,750 | 2,683 | 2,739 | 222,800 |
| 2024/01/25 | 2,688 | 2,722 | 2,658 | 2,700 | 281,000 |
| 2024/01/24 | 2,723 | 2,757 | 2,693 | 2,724 | 217,900 |
| 2024/01/23 | 2,700 | 2,745 | 2,683 | 2,731 | 434,600 |
| 2024/01/22 | 2,660 | 2,713 | 2,611 | 2,691 | 351,400 |
| 2024/01/19 | 2,565 | 2,672 | 2,550 | 2,662 | 560,900 |
| 2024/01/18 | 2,456 | 2,614 | 2,444 | 2,575 | 921,400 |
| 2024/01/17 | 2,440 | 2,486 | 2,430 | 2,467 | 724,500 |
| 2024/01/16 | 2,489 | 2,489 | 2,410 | 2,434 | 841,600 |
| 2024/01/15 | 2,493 | 2,565 | 2,392 | 2,493 | 1,375,900 |
| 2024/01/12 | 2,539 | 2,567 | 2,491 | 2,543 | 388,700 |
| 2024/01/11 | 2,516 | 2,556 | 2,485 | 2,532 | 436,600 |
| 2024/01/10 | 2,490 | 2,552 | 2,487 | 2,516 | 336,100 |
| 2024/01/09 | 2,582 | 2,585 | 2,522 | 2,540 | 356,900 |
| 2024/01/05 | 2,627 | 2,639 | 2,582 | 2,582 | 179,200 |
| 2024/01/04 | 2,609 | 2,649 | 2,573 | 2,627 | 227,100 |