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 |
---|---|---|---|---|---|
2008/12/30 | 707 | 719 | 697 | 719 | 18,100 |
2008/12/29 | 711 | 728 | 710 | 727 | 39,700 |
2008/12/26 | 653 | 685 | 653 | 681 | 22,900 |
2008/12/25 | 661 | 689 | 658 | 663 | 8,200 |
2008/12/24 | 674 | 691 | 642 | 671 | 23,000 |
2008/12/22 | 671 | 675 | 640 | 670 | 23,500 |
2008/12/19 | 664 | 675 | 660 | 671 | 16,800 |
2008/12/18 | 676 | 682 | 669 | 674 | 28,500 |
2008/12/17 | 688 | 688 | 665 | 686 | 49,400 |
2008/12/16 | 674 | 674 | 635 | 650 | 69,900 |
2008/12/15 | 648 | 679 | 615 | 663 | 81,100 |
2008/12/12 | 660 | 669 | 616 | 648 | 206,400 |
2008/12/11 | 619 | 680 | 590 | 669 | 215,500 |
2008/12/10 | 650 | 650 | 600 | 626 | 262,500 |
2008/12/09 | 618 | 622 | 600 | 612 | 109,500 |
2008/12/08 | 602 | 609 | 571 | 609 | 79,700 |
2008/12/05 | 565 | 584 | 543 | 561 | 60,800 |
2008/12/04 | 560 | 584 | 560 | 575 | 52,400 |
2008/12/03 | 560 | 581 | 543 | 560 | 121,500 |
2008/12/02 | 546 | 571 | 543 | 560 | 32,800 |
2008/12/01 | 560 | 581 | 557 | 581 | 126,900 |
2008/11/28 | 510 | 550 | 501 | 546 | 96,600 |
2008/11/27 | 501 | 512 | 500 | 510 | 87,300 |
2008/11/26 | 506 | 519 | 500 | 500 | 51,100 |
2008/11/25 | 506 | 526 | 500 | 526 | 92,800 |
2008/11/21 | 510 | 528 | 500 | 516 | 126,600 |
2008/11/20 | 538 | 552 | 513 | 520 | 72,400 |
2008/11/19 | 545 | 559 | 530 | 538 | 21,300 |
2008/11/18 | 522 | 568 | 521 | 545 | 57,900 |
2008/11/17 | 525 | 542 | 515 | 531 | 138,100 |
2008/11/14 | 531 | 546 | 527 | 546 | 57,600 |
2008/11/13 | 524 | 556 | 523 | 543 | 28,300 |
2008/11/12 | 545 | 583 | 522 | 570 | 87,100 |
2008/11/11 | 581 | 596 | 540 | 585 | 154,200 |
2008/11/10 | 565 | 598 | 539 | 591 | 67,600 |
2008/11/07 | 604 | 604 | 570 | 570 | 28,100 |
2008/11/06 | 584 | 620 | 571 | 610 | 95,500 |
2008/11/05 | 595 | 597 | 575 | 590 | 74,000 |
2008/11/04 | 502 | 565 | 502 | 558 | 53,500 |
2008/10/31 | 525 | 560 | 508 | 512 | 79,900 |
2008/10/30 | 518 | 555 | 511 | 545 | 55,100 |
2008/10/29 | 502 | 525 | 487 | 518 | 116,600 |
2008/10/28 | 561 | 561 | 496 | 502 | 77,200 |
2008/10/27 | 501 | 550 | 501 | 501 | 33,600 |
2008/10/24 | 585 | 585 | 536 | 564 | 93,400 |
2008/10/23 | 555 | 565 | 528 | 565 | 52,400 |
2008/10/22 | 600 | 600 | 551 | 552 | 32,700 |
2008/10/21 | 618 | 619 | 585 | 600 | 71,300 |
2008/10/20 | 600 | 600 | 565 | 598 | 72,700 |
2008/10/17 | 600 | 615 | 555 | 588 | 33,400 |
2008/10/16 | 522 | 608 | 498 | 560 | 106,300 |
2008/10/15 | 525 | 532 | 481 | 512 | 25,300 |
2008/10/14 | 513 | 520 | 489 | 515 | 23,500 |
2008/10/10 | 540 | 540 | 456 | 458 | 100,700 |
2008/10/09 | 493 | 544 | 474 | 533 | 36,800 |
2008/10/08 | 529 | 530 | 468 | 478 | 73,800 |
2008/10/07 | 437 | 520 | 437 | 506 | 83,200 |
2008/10/06 | 557 | 557 | 511 | 532 | 127,800 |
2008/10/03 | 642 | 642 | 552 | 552 | 78,200 |
2008/10/02 | 668 | 678 | 645 | 652 | 52,800 |
2008/10/01 | 711 | 722 | 675 | 698 | 45,800 |