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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/02 | 255 | 258 | 254 | 256 | 3,844,700 |
| 2025/05/01 | 256 | 257 | 254 | 255 | 4,377,200 |
| 2025/04/30 | 257 | 258 | 254 | 258 | 8,962,000 |
| 2025/04/28 | 252 | 255 | 251 | 254 | 6,178,900 |
| 2025/04/25 | 251 | 255 | 250 | 250 | 6,113,300 |
| 2025/04/24 | 253 | 254 | 249 | 251 | 9,193,800 |
| 2025/04/23 | 251 | 254 | 250 | 251 | 6,088,700 |
| 2025/04/22 | 242 | 249 | 242 | 249 | 4,236,200 |
| 2025/04/21 | 246 | 248 | 244 | 245 | 3,814,700 |
| 2025/04/18 | 246 | 248 | 245 | 248 | 2,979,000 |
| 2025/04/17 | 243 | 245 | 240 | 244 | 3,484,600 |
| 2025/04/16 | 240 | 242 | 239 | 242 | 5,861,000 |
| 2025/04/15 | 243 | 244 | 239 | 240 | 4,356,400 |
| 2025/04/14 | 240 | 240 | 238 | 239 | 4,596,200 |
| 2025/04/11 | 233 | 238 | 232 | 237 | 9,610,100 |
| 2025/04/10 | 241 | 241 | 234 | 238 | 8,165,700 |
| 2025/04/09 | 231 | 234 | 227 | 230 | 7,122,700 |
| 2025/04/08 | 233 | 237 | 230 | 234 | 9,325,100 |
| 2025/04/07 | 223 | 232 | 221 | 225 | 12,071,400 |
| 2025/04/04 | 242 | 245 | 237 | 239 | 8,638,800 |
| 2025/04/03 | 242 | 248 | 242 | 248 | 7,625,500 |
| 2025/04/02 | 254 | 254 | 248 | 250 | 8,226,200 |
| 2025/04/01 | 252 | 254 | 251 | 251 | 7,047,000 |
| 2025/03/31 | 246 | 249 | 244 | 248 | 11,095,300 |
| 2025/03/28 | 257 | 259 | 251 | 253 | 8,979,900 |
| 2025/03/27 | 260 | 262 | 257 | 260 | 9,866,800 |
| 2025/03/26 | 260 | 263 | 256 | 261 | 9,277,100 |
| 2025/03/25 | 260 | 261 | 257 | 258 | 9,536,700 |
| 2025/03/24 | 257 | 257 | 254 | 256 | 5,682,900 |
| 2025/03/21 | 254 | 257 | 252 | 256 | 9,153,000 |
| 2025/03/19 | 254 | 257 | 252 | 254 | 6,200,700 |
| 2025/03/18 | 251 | 253 | 249 | 251 | 6,040,900 |
| 2025/03/17 | 245 | 248 | 244 | 246 | 6,964,100 |
| 2025/03/14 | 236 | 242 | 235 | 242 | 8,257,000 |
| 2025/03/13 | 236 | 240 | 235 | 239 | 5,146,300 |
| 2025/03/12 | 235 | 239 | 235 | 239 | 5,622,300 |
| 2025/03/11 | 237 | 240 | 234 | 235 | 4,010,400 |
| 2025/03/10 | 241 | 242 | 237 | 238 | 5,698,800 |
| 2025/03/07 | 243 | 246 | 241 | 243 | 4,905,200 |
| 2025/03/06 | 243 | 245 | 242 | 244 | 3,596,700 |
| 2025/03/05 | 242 | 245 | 240 | 243 | 6,848,700 |
| 2025/03/04 | 243 | 244 | 241 | 242 | 4,881,200 |
| 2025/03/03 | 233 | 241 | 232 | 241 | 6,927,600 |
| 2025/02/28 | 240 | 241 | 232 | 234 | 9,862,600 |
| 2025/02/27 | 237 | 239 | 235 | 239 | 7,665,700 |
| 2025/02/26 | 242 | 244 | 238 | 239 | 8,823,000 |
| 2025/02/25 | 234 | 242 | 233 | 241 | 9,536,600 |
| 2025/02/21 | 229 | 234 | 228 | 234 | 8,709,100 |
| 2025/02/20 | 229 | 231 | 227 | 228 | 7,692,600 |
| 2025/02/19 | 227 | 230 | 225 | 229 | 8,192,300 |
| 2025/02/18 | 228 | 229 | 226 | 227 | 8,309,900 |
| 2025/02/17 | 228 | 237 | 228 | 232 | 11,970,500 |
| 2025/02/14 | 232 | 233 | 225 | 225 | 7,289,200 |
| 2025/02/13 | 229 | 234 | 228 | 233 | 9,005,700 |
| 2025/02/12 | 227 | 230 | 226 | 229 | 6,047,200 |
| 2025/02/10 | 225 | 228 | 225 | 227 | 5,556,000 |
| 2025/02/07 | 229 | 230 | 225 | 225 | 5,565,200 |
| 2025/02/06 | 230 | 231 | 229 | 229 | 5,354,600 |
| 2025/02/05 | 230 | 230 | 228 | 229 | 4,844,000 |
| 2025/02/04 | 235 | 235 | 229 | 229 | 4,661,800 |
| 2025/02/03 | 232 | 234 | 230 | 231 | 6,262,700 |
| 2025/01/31 | 238 | 238 | 236 | 237 | 8,560,500 |
| 2025/01/30 | 235 | 238 | 234 | 238 | 6,367,200 |
| 2025/01/29 | 235 | 236 | 234 | 235 | 5,344,400 |
| 2025/01/28 | 234 | 235 | 232 | 234 | 3,149,300 |
| 2025/01/27 | 231 | 232 | 230 | 231 | 5,222,200 |
| 2025/01/24 | 230 | 233 | 230 | 231 | 4,892,200 |
| 2025/01/23 | 230 | 232 | 228 | 231 | 6,486,500 |
| 2025/01/22 | 231 | 232 | 229 | 230 | 5,211,700 |
| 2025/01/21 | 232 | 233 | 229 | 229 | 4,131,100 |
| 2025/01/20 | 230 | 231 | 228 | 231 | 5,676,100 |
| 2025/01/17 | 229 | 231 | 228 | 230 | 10,649,100 |
| 2025/01/16 | 230 | 231 | 229 | 229 | 12,050,400 |
| 2025/01/15 | 229 | 230 | 227 | 228 | 6,127,000 |
| 2025/01/14 | 230 | 231 | 227 | 228 | 5,911,900 |
| 2025/01/10 | 229 | 230 | 229 | 229 | 4,067,300 |
| 2025/01/09 | 231 | 231 | 229 | 229 | 5,468,200 |
| 2025/01/08 | 233 | 235 | 232 | 232 | 4,457,200 |
| 2025/01/07 | 235 | 237 | 234 | 235 | 4,764,200 |
| 2025/01/06 | 238 | 240 | 235 | 235 | 6,096,300 |
| 2024/12/30 | 240 | 241 | 236 | 237 | 5,860,200 |
| 2024/12/27 | 236 | 238 | 235 | 238 | 7,031,600 |
| 2024/12/26 | 234 | 236 | 233 | 236 | 5,347,400 |
| 2024/12/25 | 236 | 236 | 231 | 234 | 4,633,300 |
| 2024/12/24 | 237 | 238 | 233 | 235 | 5,230,400 |
| 2024/12/23 | 238 | 239 | 237 | 239 | 5,739,100 |
| 2024/12/20 | 238 | 239 | 237 | 237 | 6,323,300 |
| 2024/12/19 | 235 | 239 | 233 | 237 | 6,180,600 |
| 2024/12/18 | 236 | 237 | 234 | 236 | 6,075,600 |
| 2024/12/17 | 235 | 237 | 234 | 237 | 5,211,700 |
| 2024/12/16 | 237 | 238 | 235 | 236 | 4,343,700 |
| 2024/12/13 | 234 | 239 | 233 | 235 | 8,148,300 |
| 2024/12/12 | 238 | 242 | 238 | 238 | 5,136,800 |
| 2024/12/11 | 244 | 244 | 235 | 237 | 6,991,800 |
| 2024/12/10 | 243 | 244 | 239 | 239 | 5,730,800 |
| 2024/12/09 | 239 | 243 | 238 | 241 | 8,365,100 |
| 2024/12/06 | 237 | 240 | 237 | 239 | 4,668,400 |
| 2024/12/05 | 236 | 238 | 235 | 237 | 6,360,900 |
| 2024/12/04 | 236 | 237 | 234 | 236 | 5,722,800 |
| 2024/12/03 | 233 | 238 | 233 | 237 | 10,678,300 |
| 2024/12/02 | 231 | 234 | 229 | 232 | 7,918,200 |
| 2024/11/29 | 236 | 236 | 230 | 231 | 8,114,600 |
| 2024/11/28 | 237 | 238 | 234 | 236 | 5,740,600 |
| 2024/11/27 | 236 | 238 | 235 | 237 | 8,479,700 |
| 2024/11/26 | 236 | 237 | 233 | 234 | 8,239,900 |
| 2024/11/25 | 240 | 240 | 235 | 237 | 12,512,100 |
| 2024/11/22 | 236 | 237 | 234 | 236 | 12,122,900 |
| 2024/11/21 | 232 | 235 | 232 | 234 | 8,523,900 |
| 2024/11/20 | 234 | 236 | 232 | 233 | 10,258,300 |
| 2024/11/19 | 235 | 237 | 233 | 234 | 10,374,300 |
| 2024/11/18 | 234 | 240 | 233 | 235 | 8,515,700 |
| 2024/11/15 | 237 | 239 | 235 | 235 | 10,426,100 |
| 2024/11/14 | 240 | 242 | 234 | 235 | 9,178,500 |
| 2024/11/13 | 241 | 245 | 240 | 241 | 8,542,700 |
| 2024/11/12 | 263 | 263 | 243 | 243 | 15,330,100 |
| 2024/11/11 | 259 | 261 | 255 | 255 | 9,906,800 |
| 2024/11/08 | 259 | 261 | 257 | 259 | 6,997,600 |
| 2024/11/07 | 257 | 260 | 255 | 258 | 5,810,400 |
| 2024/11/06 | 253 | 262 | 252 | 254 | 6,051,500 |
| 2024/11/05 | 252 | 255 | 249 | 253 | 5,739,500 |
| 2024/11/01 | 254 | 258 | 253 | 253 | 5,658,700 |
| 2024/10/31 | 260 | 261 | 258 | 258 | 6,922,100 |
| 2024/10/30 | 261 | 263 | 256 | 258 | 30,208,900 |
| 2024/10/29 | 259 | 261 | 257 | 261 | 5,077,900 |
| 2024/10/28 | 256 | 259 | 255 | 259 | 5,595,200 |
| 2024/10/25 | 257 | 257 | 253 | 256 | 3,814,400 |
| 2024/10/24 | 254 | 257 | 253 | 256 | 4,247,900 |
| 2024/10/23 | 260 | 262 | 256 | 256 | 5,418,200 |
| 2024/10/22 | 261 | 261 | 256 | 259 | 4,863,700 |
| 2024/10/21 | 260 | 261 | 257 | 260 | 5,443,700 |
| 2024/10/18 | 265 | 265 | 259 | 259 | 7,010,800 |
| 2024/10/17 | 266 | 268 | 263 | 265 | 5,976,000 |
| 2024/10/16 | 266 | 271 | 263 | 265 | 6,753,200 |
| 2024/10/15 | 266 | 271 | 265 | 270 | 6,822,800 |
| 2024/10/11 | 266 | 267 | 262 | 263 | 6,229,000 |
| 2024/10/10 | 266 | 266 | 263 | 266 | 5,461,900 |
| 2024/10/09 | 263 | 265 | 262 | 263 | 4,480,300 |
| 2024/10/08 | 259 | 262 | 259 | 262 | 5,589,200 |
| 2024/10/07 | 265 | 265 | 262 | 264 | 5,131,600 |
| 2024/10/04 | 259 | 263 | 259 | 260 | 5,851,800 |
| 2024/10/03 | 260 | 260 | 253 | 255 | 5,348,800 |
| 2024/10/02 | 256 | 259 | 252 | 253 | 7,698,700 |
| 2024/10/01 | 259 | 261 | 256 | 259 | 5,111,100 |
| 2024/09/30 | 259 | 260 | 255 | 257 | 9,074,300 |
| 2024/09/27 | 269 | 270 | 266 | 267 | 7,234,700 |
| 2024/09/26 | 278 | 280 | 275 | 277 | 10,319,800 |
| 2024/09/25 | 273 | 274 | 270 | 272 | 5,510,400 |
| 2024/09/24 | 274 | 275 | 272 | 274 | 5,389,500 |
| 2024/09/20 | 279 | 280 | 273 | 275 | 9,780,200 |
| 2024/09/19 | 277 | 279 | 276 | 277 | 4,706,800 |
| 2024/09/18 | 272 | 275 | 269 | 273 | 7,565,500 |
| 2024/09/17 | 271 | 272 | 267 | 271 | 6,682,000 |
| 2024/09/13 | 275 | 275 | 269 | 270 | 7,993,900 |
| 2024/09/12 | 279 | 280 | 275 | 278 | 5,868,300 |
| 2024/09/11 | 283 | 283 | 273 | 274 | 6,146,200 |
| 2024/09/10 | 280 | 284 | 278 | 281 | 5,752,100 |
| 2024/09/09 | 273 | 282 | 273 | 282 | 8,601,700 |
| 2024/09/06 | 283 | 287 | 280 | 280 | 5,928,600 |
| 2024/09/05 | 280 | 288 | 279 | 282 | 7,377,200 |
| 2024/09/04 | 280 | 286 | 278 | 283 | 7,782,600 |
| 2024/09/03 | 280 | 289 | 279 | 287 | 5,546,900 |
| 2024/09/02 | 282 | 284 | 279 | 281 | 5,196,900 |
| 2024/08/30 | 284 | 287 | 283 | 285 | 6,115,500 |
| 2024/08/29 | 280 | 285 | 280 | 283 | 5,863,300 |
| 2024/08/28 | 284 | 286 | 280 | 286 | 5,741,400 |
| 2024/08/27 | 282 | 288 | 281 | 284 | 6,824,400 |
| 2024/08/26 | 272 | 281 | 272 | 280 | 6,686,900 |
| 2024/08/23 | 277 | 280 | 275 | 275 | 6,277,200 |
| 2024/08/22 | 273 | 276 | 272 | 274 | 7,501,800 |
| 2024/08/21 | 275 | 276 | 273 | 274 | 11,112,200 |
| 2024/08/20 | 274 | 280 | 270 | 279 | 7,010,700 |
| 2024/08/19 | 276 | 277 | 269 | 277 | 9,478,000 |