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 |
|---|---|---|---|---|---|
| 2026/02/27 | 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 |
| 2025/08/05 | 295 | 298 | 294 | 295 | 5,166,200 |
| 2025/08/04 | 289 | 297 | 289 | 295 | 5,204,400 |
| 2025/08/01 | 291 | 297 | 290 | 297 | 7,980,900 |
| 2025/07/31 | 291 | 291 | 289 | 290 | 6,062,400 |
| 2025/07/30 | 287 | 290 | 286 | 289 | 4,367,500 |
| 2025/07/29 | 287 | 290 | 286 | 289 | 6,171,200 |
| 2025/07/28 | 295 | 295 | 291 | 291 | 6,956,300 |
| 2025/07/25 | 296 | 297 | 294 | 295 | 3,830,400 |
| 2025/07/24 | 291 | 296 | 290 | 295 | 5,053,400 |
| 2025/07/23 | 291 | 294 | 289 | 291 | 8,328,100 |
| 2025/07/22 | 288 | 289 | 286 | 288 | 4,655,200 |
| 2025/07/18 | 291 | 291 | 287 | 287 | 5,037,800 |
| 2025/07/17 | 286 | 290 | 284 | 290 | 4,564,500 |
| 2025/07/16 | 286 | 287 | 284 | 286 | 4,411,000 |
| 2025/07/15 | 290 | 291 | 286 | 287 | 5,072,800 |
| 2025/07/14 | 284 | 289 | 282 | 289 | 5,774,100 |
| 2025/07/11 | 284 | 289 | 283 | 286 | 8,766,700 |
| 2025/07/10 | 286 | 287 | 282 | 287 | 8,559,500 |
| 2025/07/09 | 277 | 286 | 277 | 286 | 8,749,900 |
| 2025/07/08 | 275 | 278 | 275 | 277 | 5,469,700 |
| 2025/07/07 | 275 | 278 | 275 | 277 | 4,130,500 |
| 2025/07/04 | 276 | 276 | 275 | 276 | 3,163,000 |
| 2025/07/03 | 278 | 279 | 275 | 276 | 4,824,300 |
| 2025/07/02 | 277 | 280 | 276 | 280 | 5,075,300 |
| 2025/07/01 | 282 | 283 | 277 | 279 | 7,059,000 |
| 2025/06/30 | 281 | 284 | 281 | 282 | 7,665,800 |
| 2025/06/27 | 282 | 284 | 281 | 282 | 7,738,500 |
| 2025/06/26 | 283 | 283 | 276 | 278 | 8,043,600 |
| 2025/06/25 | 282 | 283 | 279 | 282 | 6,756,100 |
| 2025/06/24 | 283 | 285 | 281 | 283 | 5,110,700 |
| 2025/06/23 | 283 | 284 | 280 | 282 | 3,760,200 |
| 2025/06/20 | 287 | 289 | 284 | 284 | 13,515,400 |
| 2025/06/19 | 289 | 294 | 287 | 288 | 9,070,900 |
| 2025/06/18 | 282 | 287 | 281 | 286 | 10,612,700 |
| 2025/06/17 | 278 | 279 | 277 | 279 | 5,799,700 |
| 2025/06/16 | 278 | 279 | 275 | 277 | 5,948,100 |
| 2025/06/13 | 281 | 281 | 276 | 277 | 7,761,500 |
| 2025/06/12 | 278 | 282 | 278 | 279 | 7,114,000 |
| 2025/06/11 | 278 | 284 | 276 | 280 | 8,150,100 |
| 2025/06/10 | 272 | 276 | 272 | 274 | 4,788,200 |
| 2025/06/09 | 276 | 276 | 272 | 275 | 5,154,100 |
| 2025/06/06 | 276 | 277 | 269 | 270 | 4,980,100 |
| 2025/06/05 | 275 | 276 | 269 | 273 | 6,042,700 |
| 2025/06/04 | 274 | 276 | 274 | 274 | 4,844,200 |
| 2025/06/03 | 275 | 277 | 270 | 272 | 6,311,400 |
| 2025/06/02 | 271 | 278 | 270 | 278 | 5,708,300 |
| 2025/05/30 | 265 | 271 | 265 | 270 | 6,263,700 |
| 2025/05/29 | 268 | 270 | 266 | 269 | 4,982,000 |
| 2025/05/28 | 271 | 271 | 267 | 268 | 6,050,300 |
| 2025/05/27 | 271 | 271 | 269 | 270 | 4,383,500 |
| 2025/05/26 | 267 | 274 | 267 | 272 | 12,311,500 |
| 2025/05/23 | 267 | 268 | 264 | 268 | 8,280,800 |
| 2025/05/22 | 267 | 267 | 263 | 264 | 5,712,900 |
| 2025/05/21 | 262 | 267 | 262 | 266 | 8,613,700 |
| 2025/05/20 | 266 | 267 | 262 | 262 | 8,533,100 |
| 2025/05/19 | 265 | 268 | 263 | 266 | 7,196,300 |
| 2025/05/16 | 274 | 274 | 267 | 269 | 5,050,500 |
| 2025/05/15 | 269 | 273 | 268 | 270 | 5,917,900 |
| 2025/05/14 | 274 | 276 | 268 | 271 | 8,772,000 |
| 2025/05/13 | 273 | 275 | 272 | 272 | 5,577,300 |
| 2025/05/12 | 270 | 271 | 266 | 268 | 4,823,000 |
| 2025/05/09 | 264 | 269 | 263 | 266 | 10,450,300 |
| 2025/05/08 | 259 | 260 | 257 | 258 | 5,390,900 |
| 2025/05/07 | 258 | 261 | 257 | 260 | 5,259,600 |