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

パーソルホールディングス(2181)の株価時系列情報

パーソルホールディングス(2181)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
2026/06/10 246 249 245 248 11,747,000
2026/06/09 244 245 240 243 6,417,700
2026/06/08 243 245 239 243 9,404,100
2026/06/05 240 242 237 239 5,846,700
2026/06/04 235 237 234 236 7,128,900
2026/06/03 229 236 224 234 12,157,700
2026/06/02 247 248 222 230 28,447,000
2026/06/01 245 247 244 246 8,746,600
2026/05/29 240 245 239 242 12,352,900
2026/05/28 240 241 238 238 9,773,600
2026/05/27 240 242 239 242 9,697,800
2026/05/26 240 241 238 240 7,640,700
2026/05/25 241 241 235 237 6,619,500
2026/05/22 239 242 238 241 7,838,500
2026/05/21 239 242 239 240 6,692,100
2026/05/20 247 247 241 241 15,046,100
2026/05/19 241 247 238 246 11,883,300
2026/05/18 238 243 237 240 14,132,400
2026/05/15 225 237 218 236 17,425,500
2026/05/14 238 238 233 236 6,584,100
2026/05/13 238 240 238 238 7,941,600
2026/05/12 238 238 235 235 6,281,600
2026/05/11 236 238 236 237 6,194,300
2026/05/08 239 239 235 237 6,644,600
2026/05/07 233 236 232 235 11,750,400
2026/05/01 232 234 230 233 4,735,900
2026/04/30 235 236 232 234 8,586,100
2026/04/28 237 240 236 240 5,907,600
2026/04/27 236 237 235 235 6,018,700
2026/04/24 239 241 237 237 4,638,500
2026/04/23 241 243 240 242 6,496,200
2026/04/22 243 246 243 244 9,631,700
2026/04/21 240 241 240 241 5,589,600
2026/04/20 242 244 239 240 5,622,900
2026/04/17 237 243 237 241 8,829,600
2026/04/16 240 241 239 240 6,027,500
2026/04/15 239 239 237 237 9,877,500
2026/04/14 240 240 236 237 7,147,500
2026/04/13 238 239 236 236 5,653,100
2026/04/10 239 242 238 239 10,272,900
2026/04/09 239 241 238 238 6,267,800
2026/04/08 240 242 238 241 9,847,400
2026/04/07 238 240 238 238 5,560,600
2026/04/06 237 238 236 237 6,529,800
2026/04/03 235 238 235 238 5,233,800
2026/03/27 232 235 231 233 10,983,700
2026/03/26 227 230 227 230 7,992,900
2026/03/25 226 231 226 229 11,164,000
2026/03/24 228 230 227 230 9,371,100
2026/03/23 227 227 222 225 13,714,200
2026/03/19 231 233 227 227 29,676,200
2026/03/18 231 234 231 234 10,633,600
2026/03/17 232 234 230 231 15,667,300
2026/03/16 234 237 233 234 12,225,600
2026/03/13 232 235 232 235 13,608,600
2026/03/12 235 237 233 236 20,812,700
2026/03/11 242 243 238 239 18,935,100
2026/03/10 242 243 240 242 25,891,200
2026/03/09 245 246 241 242 26,312,100
2026/03/06 240 245 239 244 16,542,400
2026/03/05 245 246 241 241 14,466,300
2026/03/04 244 246 240 242 13,031,000
2026/03/03 250 251 244 244 12,313,500
2026/03/02 248 250 246 249 14,262,500
2026/02/27 252 252 248 250 15,230,100
2026/02/26 242 248 242 247 9,734,200
2026/02/25 244 246 242 242 11,221,300
2026/02/24 241 243 239 241 13,720,300
2026/02/20 238 241 237 241 13,881,300
2026/02/19 242 242 237 238 11,346,000
2026/02/18 240 241 238 239 12,479,700
2026/02/17 242 244 240 240 12,958,800
2026/02/16 244 246 240 244 21,427,400
2026/02/13 267 268 260 260 12,002,900
2026/02/12 271 275 266 268 10,173,000
2026/02/10 275 279 273 278 8,519,700
2026/02/09 274 274 269 271 5,445,900
2026/02/06 271 273 267 269 7,085,800
2026/02/05 274 277 270 271 8,448,100
2026/02/04 267 271 265 268 7,963,900
2026/02/03 267 272 267 271 5,139,500
2026/02/02 275 276 269 270 5,579,800
2026/01/30 269 271 267 270 5,892,400
2026/01/29 268 269 265 267 5,970,700
2026/01/28 273 273 270 273 5,500,200
2026/01/27 278 279 275 275 5,533,600
2026/01/26 280 281 276 278 4,622,700
2026/01/23 280 283 280 281 5,755,000
2026/01/22 279 280 277 279 5,894,700
2026/01/21 280 282 275 275 6,081,300
2026/01/20 281 284 280 282 4,670,000
2026/01/19 283 285 281 284 4,816,200
2026/01/16 284 290 281 283 6,277,800
2026/01/15 289 290 286 289 4,582,800
2026/01/14 286 289 285 287 4,979,100
2026/01/13 293 294 288 289 9,697,800
2026/01/09 291 293 290 293 4,248,200
2026/01/08 291 293 290 292 4,089,700
2026/01/07 291 294 289 294 4,843,600
2026/01/06 293 294 291 293 5,557,600
2026/01/05 291 292 286 289 5,162,300
2025/12/30 293 293 291 291 3,427,500
2025/12/29 292 293 290 293 4,579,700
2025/12/26 294 294 292 292 2,566,500
2025/12/25 295 295 291 293 3,136,300
2025/12/24 293 293 292 293 3,046,100
2025/12/23 290 294 290 292 3,347,900
2025/12/22 295 296 289 291 5,634,400
2025/12/19 292 292 290 291 6,053,300
2025/12/18 286 290 285 290 7,123,100
2025/12/17 290 291 285 286 4,908,400
2025/12/16 287 291 286 289 5,259,000
2025/12/15 284 289 282 288 6,152,700
2025/12/12 281 281 279 281 4,418,800
2025/12/11 282 282 276 278 6,077,800
2025/12/10 279 283 279 279 6,022,300
2025/12/09 278 279 276 279 7,413,400
2025/12/08 280 280 277 278 7,881,700
2025/12/05 277 279 275 276 7,536,200
2025/12/04 279 281 278 279 5,538,600
2025/12/03 281 284 280 281 9,597,700
2025/12/02 278 282 277 281 17,478,200
2025/12/01 281 285 277 278 14,274,100
2025/11/28 284 285 277 281 18,611,300
2025/11/27 289 289 284 285 4,993,600
2025/11/26 287 289 286 287 6,790,100
2025/11/25 293 293 287 288 6,113,800
2025/11/21 284 289 284 288 10,726,000
2025/11/20 282 288 281 286 8,890,100
2025/11/19 279 284 278 282 9,632,600
2025/11/18 282 282 277 280 8,676,100
2025/11/17 274 277 271 274 7,101,200
2025/11/14 272 278 270 278 9,394,400
2025/11/13 276 277 268 268 8,323,500
2025/11/12 272 284 270 276 18,352,200
2025/11/11 263 263 259 261 7,477,700
2025/11/10 258 259 257 258 5,619,800
2025/11/07 256 258 254 258 6,165,100
2025/11/06 254 256 253 254 4,188,400
2025/11/05 255 256 253 255 7,411,700
2025/11/04 253 257 252 256 6,577,200
2025/10/31 258 258 255 256 6,415,800
2025/10/30 252 256 252 256 8,457,500
2025/10/29 259 261 252 252 7,896,600
2025/10/28 262 264 260 261 5,860,800
2025/10/27 264 267 263 264 5,857,800
2025/10/24 262 263 260 262 5,759,400
2025/10/23 262 264 261 261 5,270,300
2025/10/22 260 263 260 262 6,880,300
2025/10/21 260 263 260 263 4,519,400
2025/10/20 262 262 259 260 3,377,100
2025/10/17 260 262 258 258 4,062,700
2025/10/16 266 267 258 259 4,615,700
2025/10/15 263 266 263 264 6,991,600
2025/10/14 261 263 259 262 6,882,800
2025/10/10 263 267 263 266 5,370,300
2025/10/09 265 268 264 267 5,633,000
2025/10/08 267 271 266 266 6,333,100
2025/10/07 266 267 265 266 4,529,700
2025/10/06 268 270 264 268 8,106,300
2025/10/03 262 264 262 263 6,934,200
2025/10/02 262 263 258 261 10,533,200
2025/10/01 266 267 263 264 7,190,100
2025/09/30 270 271 269 270 6,459,000
2025/09/29 270 271 268 270 7,261,200
2025/09/26 275 278 275 276 6,501,100
2025/09/25 275 276 273 275 8,328,300
2025/09/24 276 277 273 273 7,793,900
2025/09/22 278 280 277 279 3,693,000
2025/09/19 283 283 278 279 6,829,200
2025/09/18 283 284 281 282 5,220,800
2025/09/17 285 285 283 283 3,716,400
2025/09/16 288 289 287 287 5,024,100
2025/09/12 288 290 285 289 5,445,900
2025/09/11 289 290 286 286 7,030,500
2025/09/10 290 292 290 291 8,580,500
2025/09/09 293 294 289 291 6,563,800
2025/09/08 289 293 287 290 9,282,700
2025/09/05 283 286 282 282 6,465,500
2025/09/04 289 290 284 284 6,044,700
2025/09/03 287 290 284 290 11,779,300
2025/09/02 284 289 283 284 9,395,100
2025/09/01 278 283 277 280 6,343,600
2025/08/29 278 279 275 276 6,234,600
2025/08/28 277 278 275 276 4,907,300
2025/08/27 275 277 273 277 4,980,900
2025/08/26 281 282 278 279 5,254,900
2025/08/25 288 289 279 282 8,167,100
2025/08/22 287 290 286 288 8,881,900
2025/08/21 282 286 280 283 9,451,800
2025/08/20 283 283 279 281 6,383,100
2025/08/19 276 280 276 280 4,979,700
2025/08/18 276 278 275 275 7,414,200
2025/08/15 270 274 269 273 7,455,300
2025/08/14 272 274 270 271 7,587,100
2025/08/13 273 279 272 273 14,316,000
2025/08/12 275 285 267 271 26,133,600
2025/08/08 301 305 300 305 10,482,100
2025/08/07 293 299 293 297 7,266,600
2025/08/06 294 298 294 295 5,557,600

このページの先頭へ