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
2026/08/06 256 261 256 260 8,429,600
2026/08/05 255 259 254 259 11,936,500
2026/08/04 257 258 253 255 8,631,300
2026/08/03 261 262 256 257 7,458,600
2026/07/31 268 271 262 264 10,367,900
2026/07/30 276 278 271 273 8,596,600
2026/07/29 273 280 270 277 12,782,000
2026/07/28 266 271 266 270 13,577,000
2026/07/27 259 267 259 266 6,597,000
2026/07/24 255 260 254 260 5,875,000
2026/07/23 258 259 256 258 5,764,200
2026/07/22 260 263 259 260 8,414,000
2026/07/21 268 270 265 267 7,969,200
2026/07/17 267 268 263 266 10,323,400
2026/07/16 259 264 259 262 4,934,000
2026/07/15 260 261 258 260 4,728,000
2026/07/14 258 261 257 259 9,176,300
2026/07/13 253 256 252 253 5,703,200
2026/07/10 257 258 254 255 5,014,500
2026/07/09 259 260 256 257 5,023,800
2026/07/08 261 262 259 260 4,589,800
2026/07/07 260 261 258 258 6,395,000
2026/07/06 256 260 255 259 4,721,700
2026/07/03 257 257 253 254 6,159,100
2026/07/02 249 252 247 252 9,980,600
2026/07/01 249 249 242 242 6,512,000
2026/06/30 246 249 246 247 7,120,600
2026/06/29 245 249 244 248 9,223,000
2026/06/26 240 245 240 243 5,315,800
2026/06/25 244 244 239 241 6,906,200
2026/06/24 237 242 237 239 7,134,400
2026/06/23 238 238 233 237 8,902,800
2026/06/22 238 241 237 238 4,377,100
2026/06/19 238 239 237 238 10,476,100
2026/06/18 241 243 237 240 8,869,800
2026/06/17 244 246 242 243 6,030,600
2026/06/16 245 246 242 243 6,443,000
2026/06/15 242 248 241 248 7,831,100
2026/06/12 251 251 244 244 11,973,600
2026/06/11 246 254 244 251 10,938,500
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

このページの先頭へ