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 |
---|---|---|---|---|---|
2024/04/25 | 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 |
2023/10/02 | 244 | 246 | 238 | 239 | 8,179,600 |
2023/09/29 | 246 | 246 | 242 | 243 | 7,461,500 |
2023/09/28 | 246 | 247 | 241 | 246 | 6,771,300 |
2023/09/28 | 1 -> 10.00 分割 | ||||
2023/09/27 | 2,475 | 2,502 | 2,463 | 2,502 | 830,200 |
2023/09/26 | 2,515 | 2,519 | 2,486 | 2,493 | 868,100 |
2023/09/25 | 2,479 | 2,527 | 2,474 | 2,522 | 780,900 |
2023/09/22 | 2,448 | 2,496 | 2,438 | 2,479 | 732,600 |
2023/09/21 | 2,520 | 2,529 | 2,473 | 2,473 | 805,800 |
2023/09/20 | 2,529 | 2,556 | 2,513 | 2,531 | 851,200 |
2023/09/19 | 2,490 | 2,512 | 2,467 | 2,504 | 841,400 |
2023/09/15 | 2,545 | 2,545 | 2,509 | 2,519 | 1,252,300 |
2023/09/14 | 2,510 | 2,563 | 2,499 | 2,552 | 685,200 |
2023/09/13 | 2,535 | 2,541 | 2,513 | 2,524 | 592,000 |
2023/09/12 | 2,516 | 2,547 | 2,499 | 2,517 | 364,500 |
2023/09/11 | 2,550 | 2,557 | 2,492 | 2,507 | 493,800 |
2023/09/08 | 2,557 | 2,581 | 2,536 | 2,559 | 636,100 |
2023/09/07 | 2,578 | 2,599 | 2,554 | 2,565 | 499,700 |
2023/09/06 | 2,622 | 2,630 | 2,594 | 2,617 | 432,500 |
2023/09/05 | 2,556 | 2,576 | 2,553 | 2,576 | 399,200 |
2023/09/04 | 2,575 | 2,575 | 2,541 | 2,568 | 512,500 |
2023/09/01 | 2,496 | 2,551 | 2,490 | 2,533 | 741,400 |
2023/08/31 | 2,520 | 2,543 | 2,492 | 2,495 | 1,776,200 |
2023/08/30 | 2,570 | 2,570 | 2,518 | 2,534 | 717,900 |
2023/08/29 | 2,543 | 2,577 | 2,540 | 2,559 | 627,300 |
2023/08/28 | 2,540 | 2,542 | 2,508 | 2,535 | 400,600 |
2023/08/25 | 2,496 | 2,542 | 2,477 | 2,517 | 577,700 |
2023/08/24 | 2,500 | 2,533 | 2,494 | 2,520 | 610,400 |
2023/08/23 | 2,481 | 2,507 | 2,478 | 2,501 | 520,800 |
2023/08/22 | 2,492 | 2,517 | 2,481 | 2,499 | 570,800 |
2023/08/21 | 2,463 | 2,493 | 2,457 | 2,477 | 508,500 |
2023/08/18 | 2,419 | 2,463 | 2,395 | 2,462 | 693,100 |
2023/08/17 | 2,436 | 2,471 | 2,408 | 2,456 | 644,500 |
2023/08/16 | 2,526 | 2,531 | 2,441 | 2,456 | 734,500 |
2023/08/15 | 2,597 | 2,597 | 2,522 | 2,546 | 830,800 |
2023/08/14 | 2,612 | 2,690 | 2,541 | 2,572 | 1,565,900 |
2023/08/10 | 2,751 | 2,771 | 2,690 | 2,762 | 629,900 |
2023/08/09 | 2,780 | 2,786 | 2,747 | 2,773 | 565,800 |
2023/08/08 | 2,778 | 2,794 | 2,765 | 2,772 | 516,100 |
2023/08/07 | 2,698 | 2,783 | 2,695 | 2,773 | 681,000 |
2023/08/04 | 2,692 | 2,719 | 2,666 | 2,709 | 444,100 |
2023/08/03 | 2,700 | 2,730 | 2,688 | 2,699 | 557,000 |
2023/08/02 | 2,739 | 2,765 | 2,730 | 2,745 | 654,600 |
2023/08/01 | 2,822 | 2,823 | 2,781 | 2,789 | 361,500 |
2023/07/31 | 2,805 | 2,830 | 2,788 | 2,808 | 493,700 |
2023/07/28 | 2,671 | 2,772 | 2,660 | 2,760 | 714,800 |
2023/07/27 | 2,742 | 2,760 | 2,716 | 2,756 | 434,100 |
2023/07/26 | 2,735 | 2,789 | 2,734 | 2,777 | 690,700 |
2023/07/25 | 2,691 | 2,706 | 2,666 | 2,705 | 545,100 |
2023/07/24 | 2,677 | 2,700 | 2,663 | 2,680 | 397,100 |
2023/07/21 | 2,640 | 2,674 | 2,635 | 2,658 | 431,400 |
2023/07/20 | 2,675 | 2,688 | 2,659 | 2,659 | 631,700 |
2023/07/19 | 2,690 | 2,699 | 2,659 | 2,683 | 839,100 |
2023/07/18 | 2,688 | 2,726 | 2,671 | 2,683 | 861,400 |
2023/07/14 | 2,707 | 2,729 | 2,665 | 2,678 | 607,900 |
2023/07/13 | 2,615 | 2,692 | 2,606 | 2,677 | 761,000 |
2023/07/12 | 2,603 | 2,622 | 2,588 | 2,609 | 552,900 |
2023/07/11 | 2,615 | 2,618 | 2,588 | 2,594 | 558,900 |
2023/07/10 | 2,599 | 2,612 | 2,584 | 2,599 | 632,600 |
2023/07/07 | 2,585 | 2,637 | 2,582 | 2,610 | 852,400 |
2023/07/06 | 2,578 | 2,604 | 2,559 | 2,589 | 676,100 |
2023/07/05 | 2,535 | 2,572 | 2,525 | 2,572 | 443,000 |
2023/07/04 | 2,590 | 2,601 | 2,566 | 2,576 | 507,800 |