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 |
|---|---|---|---|---|---|
| 2024/07/26 | 254 | 256 | 252 | 252 | 5,633,600 |
| 2024/07/25 | 257 | 258 | 251 | 251 | 7,422,900 |
| 2024/07/24 | 257 | 260 | 257 | 257 | 11,616,000 |
| 2024/07/23 | 255 | 258 | 255 | 258 | 7,831,600 |
| 2024/07/22 | 256 | 257 | 253 | 254 | 6,140,900 |
| 2024/07/19 | 256 | 257 | 253 | 256 | 10,605,300 |
| 2024/07/18 | 256 | 260 | 256 | 258 | 9,763,700 |
| 2024/07/17 | 259 | 259 | 253 | 256 | 12,899,300 |
| 2024/07/16 | 261 | 261 | 256 | 258 | 10,087,900 |
| 2024/07/12 | 257 | 262 | 257 | 259 | 9,735,900 |
| 2024/07/11 | 255 | 258 | 255 | 257 | 9,596,800 |
| 2024/07/10 | 249 | 253 | 249 | 252 | 10,038,100 |
| 2024/07/09 | 246 | 250 | 245 | 249 | 7,096,600 |
| 2024/07/08 | 244 | 246 | 242 | 243 | 8,309,100 |
| 2024/07/05 | 243 | 243 | 240 | 241 | 6,222,300 |
| 2024/07/04 | 236 | 245 | 236 | 243 | 11,987,600 |
| 2024/07/03 | 230 | 236 | 229 | 234 | 8,484,300 |
| 2024/07/02 | 227 | 229 | 224 | 229 | 7,799,600 |
| 2024/07/01 | 227 | 230 | 227 | 228 | 8,620,400 |
| 2024/06/28 | 228 | 228 | 222 | 223 | 6,773,900 |
| 2024/06/27 | 222 | 226 | 221 | 226 | 7,534,400 |
| 2024/06/26 | 222 | 223 | 220 | 223 | 8,732,800 |
| 2024/06/25 | 217 | 222 | 217 | 221 | 7,231,400 |
| 2024/06/24 | 214 | 216 | 212 | 216 | 6,565,600 |
| 2024/06/21 | 210 | 215 | 209 | 212 | 14,100,100 |
| 2024/06/20 | 213 | 214 | 206 | 209 | 9,241,700 |
| 2024/06/19 | 211 | 212 | 209 | 211 | 8,799,100 |
| 2024/06/18 | 212 | 213 | 210 | 211 | 7,880,400 |
| 2024/06/17 | 212 | 213 | 209 | 210 | 8,081,600 |
| 2024/06/14 | 213 | 216 | 209 | 215 | 13,281,900 |
| 2024/06/13 | 224 | 224 | 217 | 217 | 8,868,300 |
| 2024/06/12 | 224 | 226 | 223 | 224 | 5,760,900 |
| 2024/06/11 | 222 | 227 | 221 | 224 | 4,971,900 |
| 2024/06/10 | 223 | 224 | 221 | 223 | 6,100,900 |
| 2024/06/07 | 222 | 224 | 221 | 224 | 5,725,100 |
| 2024/06/06 | 227 | 227 | 223 | 223 | 6,885,700 |
| 2024/06/05 | 225 | 229 | 224 | 225 | 8,663,600 |
| 2024/06/04 | 227 | 230 | 226 | 228 | 9,361,800 |
| 2024/06/03 | 229 | 231 | 226 | 229 | 4,457,200 |
| 2024/05/31 | 224 | 227 | 223 | 226 | 7,699,800 |
| 2024/05/30 | 217 | 224 | 217 | 224 | 5,393,800 |
| 2024/05/29 | 224 | 224 | 220 | 220 | 3,596,000 |
| 2024/05/28 | 223 | 224 | 221 | 223 | 5,087,300 |
| 2024/05/27 | 229 | 229 | 222 | 223 | 4,659,700 |
| 2024/05/24 | 222 | 229 | 222 | 227 | 6,723,600 |
| 2024/05/23 | 224 | 228 | 223 | 225 | 6,378,400 |
| 2024/05/22 | 225 | 228 | 224 | 225 | 6,861,300 |
| 2024/05/21 | 236 | 237 | 231 | 232 | 5,892,600 |
| 2024/05/20 | 237 | 238 | 235 | 237 | 5,861,000 |
| 2024/05/17 | 235 | 240 | 232 | 239 | 8,913,100 |
| 2024/05/16 | 231 | 238 | 229 | 237 | 10,096,400 |
| 2024/05/15 | 234 | 234 | 228 | 231 | 8,900,800 |
| 2024/05/14 | 232 | 237 | 223 | 234 | 20,268,900 |
| 2024/05/13 | 224 | 225 | 218 | 220 | 10,563,900 |
| 2024/05/10 | 225 | 228 | 224 | 226 | 8,107,900 |
| 2024/05/09 | 221 | 223 | 221 | 223 | 4,721,400 |
| 2024/05/08 | 220 | 223 | 220 | 221 | 6,477,600 |
| 2024/05/07 | 218 | 221 | 218 | 220 | 4,884,300 |
| 2024/05/02 | 216 | 217 | 214 | 216 | 7,194,700 |
| 2024/05/01 | 216 | 218 | 214 | 217 | 6,541,100 |
| 2024/04/30 | 222 | 222 | 215 | 219 | 12,251,700 |
| 2024/04/26 | 218 | 221 | 216 | 220 | 6,168,900 |
| 2024/04/25 | 219 | 221 | 217 | 218 | 6,450,800 |
| 2024/04/24 | 219 | 221 | 217 | 219 | 7,459,900 |
| 2024/04/23 | 213 | 216 | 212 | 216 | 5,436,500 |
| 2024/04/22 | 212 | 216 | 211 | 215 | 6,391,500 |
| 2024/04/19 | 210 | 210 | 205 | 208 | 10,283,300 |
| 2024/04/18 | 211 | 213 | 210 | 210 | 4,935,400 |
| 2024/04/17 | 214 | 214 | 210 | 210 | 6,717,200 |
| 2024/04/16 | 212 | 217 | 210 | 214 | 8,627,200 |
| 2024/04/15 | 216 | 216 | 212 | 213 | 9,085,800 |
| 2024/04/12 | 218 | 221 | 216 | 218 | 9,614,800 |
| 2024/04/11 | 215 | 219 | 214 | 217 | 6,505,600 |
| 2024/04/10 | 218 | 221 | 217 | 218 | 9,979,400 |
| 2024/04/09 | 213 | 219 | 213 | 218 | 10,236,300 |
| 2024/04/08 | 210 | 212 | 209 | 212 | 5,552,200 |
| 2024/04/05 | 205 | 209 | 205 | 208 | 8,281,100 |
| 2024/04/04 | 210 | 211 | 207 | 208 | 6,746,700 |
| 2024/04/03 | 208 | 209 | 205 | 207 | 9,687,800 |
| 2024/04/02 | 211 | 211 | 206 | 209 | 9,162,900 |
| 2024/04/01 | 216 | 217 | 210 | 211 | 8,659,000 |
| 2024/03/29 | 210 | 215 | 210 | 214 | 11,058,100 |
| 2024/03/28 | 213 | 214 | 210 | 211 | 15,158,100 |
| 2024/03/27 | 219 | 220 | 218 | 219 | 13,638,400 |
| 2024/03/26 | 214 | 220 | 214 | 219 | 9,678,000 |
| 2024/03/25 | 221 | 222 | 215 | 215 | 11,568,400 |
| 2024/03/22 | 225 | 226 | 220 | 222 | 8,679,200 |
| 2024/03/21 | 220 | 227 | 219 | 224 | 18,452,500 |
| 2024/03/19 | 210 | 215 | 210 | 215 | 8,343,600 |
| 2024/03/18 | 209 | 212 | 209 | 211 | 8,760,000 |
| 2024/03/15 | 206 | 208 | 204 | 206 | 14,524,900 |
| 2024/03/14 | 203 | 206 | 202 | 205 | 10,980,000 |
| 2024/03/13 | 203 | 205 | 200 | 201 | 7,043,100 |
| 2024/03/12 | 201 | 204 | 199 | 203 | 11,633,400 |
| 2024/03/11 | 200 | 204 | 200 | 203 | 15,289,400 |
| 2024/03/08 | 199 | 204 | 198 | 201 | 32,436,800 |
| 2024/03/07 | 208 | 209 | 202 | 204 | 23,792,900 |
| 2024/03/06 | 210 | 213 | 209 | 210 | 9,008,400 |
| 2024/03/05 | 211 | 212 | 207 | 210 | 9,202,900 |
| 2024/03/04 | 215 | 216 | 211 | 212 | 13,319,700 |
| 2024/03/01 | 216 | 218 | 215 | 216 | 6,798,100 |
| 2024/02/29 | 218 | 218 | 215 | 216 | 7,479,300 |
| 2024/02/28 | 216 | 220 | 215 | 219 | 5,796,600 |
| 2024/02/27 | 218 | 220 | 216 | 218 | 8,243,700 |
| 2024/02/26 | 223 | 224 | 218 | 218 | 10,235,500 |
| 2024/02/22 | 221 | 223 | 220 | 222 | 7,817,600 |
| 2024/02/21 | 223 | 224 | 220 | 223 | 6,152,700 |
| 2024/02/20 | 223 | 224 | 219 | 222 | 6,369,300 |
| 2024/02/19 | 215 | 221 | 214 | 219 | 8,479,800 |
| 2024/02/16 | 215 | 215 | 209 | 213 | 14,863,900 |
| 2024/02/15 | 219 | 222 | 210 | 215 | 22,789,300 |
| 2024/02/14 | 241 | 242 | 235 | 235 | 10,370,900 |
| 2024/02/13 | 242 | 244 | 240 | 243 | 8,984,500 |
| 2024/02/09 | 237 | 242 | 236 | 240 | 7,642,400 |
| 2024/02/08 | 240 | 240 | 236 | 237 | 6,296,700 |
| 2024/02/07 | 243 | 243 | 235 | 238 | 6,489,600 |
| 2024/02/06 | 244 | 244 | 239 | 240 | 8,518,500 |
| 2024/02/05 | 242 | 248 | 242 | 245 | 6,955,300 |
| 2024/02/02 | 241 | 244 | 239 | 241 | 9,011,200 |
| 2024/02/01 | 236 | 242 | 235 | 240 | 10,431,800 |
| 2024/01/31 | 237 | 237 | 233 | 237 | 6,233,400 |
| 2024/01/30 | 239 | 239 | 235 | 236 | 5,442,200 |
| 2024/01/29 | 237 | 237 | 235 | 237 | 5,234,200 |
| 2024/01/26 | 235 | 237 | 233 | 235 | 6,220,300 |
| 2024/01/25 | 234 | 236 | 232 | 234 | 5,168,100 |
| 2024/01/24 | 235 | 237 | 233 | 234 | 4,706,700 |
| 2024/01/23 | 235 | 238 | 233 | 235 | 6,260,000 |
| 2024/01/22 | 233 | 236 | 232 | 234 | 6,216,300 |
| 2024/01/19 | 229 | 236 | 228 | 235 | 8,924,200 |
| 2024/01/18 | 228 | 229 | 225 | 226 | 10,229,300 |
| 2024/01/17 | 233 | 234 | 230 | 230 | 9,877,900 |
| 2024/01/16 | 236 | 236 | 230 | 232 | 7,947,400 |
| 2024/01/15 | 240 | 240 | 236 | 236 | 6,373,300 |
| 2024/01/12 | 243 | 244 | 236 | 240 | 9,711,500 |
| 2024/01/11 | 248 | 250 | 245 | 245 | 5,547,000 |
| 2024/01/10 | 251 | 251 | 248 | 248 | 6,428,700 |
| 2024/01/09 | 250 | 252 | 249 | 252 | 8,063,100 |
| 2024/01/05 | 248 | 251 | 247 | 250 | 9,033,900 |
| 2024/01/04 | 241 | 246 | 238 | 246 | 8,008,900 |
| 2023/12/29 | 244 | 246 | 241 | 242 | 10,142,400 |
| 2023/12/28 | 244 | 247 | 242 | 246 | 5,935,900 |
| 2023/12/27 | 239 | 244 | 237 | 242 | 8,264,800 |
| 2023/12/26 | 233 | 235 | 232 | 234 | 4,041,100 |
| 2023/12/25 | 235 | 236 | 230 | 231 | 3,315,300 |
| 2023/12/22 | 231 | 235 | 230 | 235 | 6,349,400 |
| 2023/12/21 | 229 | 230 | 227 | 228 | 5,240,700 |
| 2023/12/20 | 235 | 235 | 230 | 230 | 5,170,300 |
| 2023/12/19 | 230 | 233 | 228 | 233 | 5,346,300 |
| 2023/12/18 | 228 | 230 | 226 | 230 | 5,878,900 |
| 2023/12/15 | 228 | 231 | 227 | 230 | 12,000,400 |
| 2023/12/14 | 230 | 230 | 227 | 229 | 6,944,600 |
| 2023/12/13 | 227 | 229 | 225 | 228 | 9,413,300 |
| 2023/12/12 | 225 | 230 | 222 | 222 | 21,260,900 |
| 2023/12/11 | 229 | 230 | 226 | 227 | 11,023,900 |
| 2023/12/08 | 224 | 224 | 216 | 219 | 17,710,400 |
| 2023/12/07 | 228 | 230 | 224 | 224 | 11,652,500 |
| 2023/12/06 | 233 | 234 | 229 | 232 | 13,607,500 |
| 2023/12/05 | 235 | 240 | 230 | 230 | 17,847,500 |
| 2023/12/04 | 240 | 244 | 236 | 236 | 12,577,200 |
| 2023/12/01 | 251 | 255 | 240 | 242 | 27,445,700 |
| 2023/11/30 | 252 | 260 | 251 | 255 | 160,778,200 |
| 2023/11/29 | 255 | 261 | 254 | 258 | 19,507,100 |
| 2023/11/28 | 253 | 258 | 252 | 258 | 17,708,700 |
| 2023/11/27 | 249 | 255 | 249 | 252 | 15,561,500 |
| 2023/11/24 | 250 | 252 | 247 | 252 | 13,628,300 |
| 2023/11/22 | 243 | 250 | 242 | 248 | 13,605,800 |
| 2023/11/21 | 250 | 250 | 243 | 250 | 12,466,000 |
| 2023/11/20 | 239 | 246 | 239 | 246 | 13,834,100 |
| 2023/11/17 | 239 | 242 | 235 | 242 | 13,852,700 |
| 2023/11/16 | 241 | 248 | 234 | 237 | 16,323,000 |
| 2023/11/15 | 240 | 240 | 227 | 238 | 28,380,300 |
| 2023/11/14 | 237 | 241 | 236 | 241 | 13,789,100 |
| 2023/11/13 | 224 | 235 | 223 | 235 | 18,739,900 |
| 2023/11/10 | 244 | 249 | 244 | 249 | 7,673,300 |
| 2023/11/09 | 249 | 251 | 243 | 251 | 7,304,400 |
| 2023/11/08 | 246 | 249 | 245 | 248 | 11,898,200 |
| 2023/11/07 | 248 | 250 | 246 | 247 | 8,018,700 |
| 2023/11/06 | 245 | 251 | 243 | 247 | 14,359,700 |
| 2023/11/02 | 243 | 244 | 234 | 241 | 16,401,800 |
| 2023/11/01 | 236 | 236 | 228 | 229 | 16,490,800 |
| 2023/10/31 | 224 | 228 | 220 | 224 | 11,938,100 |
| 2023/10/30 | 220 | 220 | 215 | 220 | 29,604,200 |
| 2023/10/27 | 220 | 222 | 217 | 222 | 11,745,300 |
| 2023/10/26 | 213 | 218 | 212 | 217 | 14,190,700 |
| 2023/10/25 | 218 | 219 | 216 | 216 | 10,440,800 |
| 2023/10/24 | 214 | 217 | 209 | 217 | 10,551,700 |
| 2023/10/23 | 215 | 215 | 212 | 214 | 10,769,900 |
| 2023/10/20 | 217 | 219 | 213 | 216 | 6,920,300 |
| 2023/10/19 | 221 | 223 | 216 | 219 | 15,614,200 |
| 2023/10/18 | 232 | 233 | 219 | 221 | 14,889,400 |
| 2023/10/17 | 230 | 237 | 229 | 229 | 13,999,000 |
| 2023/10/16 | 237 | 237 | 225 | 225 | 13,839,000 |
| 2023/10/13 | 244 | 244 | 239 | 240 | 10,272,000 |
| 2023/10/12 | 242 | 243 | 240 | 241 | 10,864,400 |
| 2023/10/11 | 241 | 243 | 239 | 239 | 6,236,500 |
| 2023/10/10 | 241 | 244 | 238 | 242 | 10,525,400 |
| 2023/10/06 | 237 | 242 | 236 | 239 | 7,875,100 |
| 2023/10/05 | 235 | 240 | 233 | 238 | 10,016,700 |
| 2023/10/04 | 238 | 238 | 235 | 235 | 9,724,100 |
| 2023/10/03 | 247 | 248 | 240 | 242 | 13,183,800 |