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 |
---|---|---|---|---|---|
2009/12/30 | 730 | 735 | 720 | 731 | 24,300 |
2009/12/29 | 732 | 742 | 713 | 721 | 55,600 |
2009/12/28 | 701 | 747 | 696 | 741 | 86,900 |
2009/12/25 | 701 | 715 | 680 | 712 | 72,800 |
2009/12/24 | 700 | 732 | 690 | 727 | 42,200 |
2009/12/22 | 730 | 734 | 694 | 709 | 66,600 |
2009/12/21 | 760 | 763 | 726 | 726 | 67,800 |
2009/12/18 | 782 | 792 | 760 | 765 | 122,800 |
2009/12/17 | 810 | 810 | 797 | 802 | 30,500 |
2009/12/16 | 800 | 819 | 793 | 807 | 25,700 |
2009/12/15 | 781 | 810 | 780 | 796 | 19,900 |
2009/12/14 | 800 | 803 | 775 | 797 | 42,400 |
2009/12/11 | 849 | 849 | 791 | 809 | 99,000 |
2009/12/10 | 923 | 923 | 861 | 872 | 33,800 |
2009/12/09 | 840 | 888 | 840 | 883 | 24,300 |
2009/12/08 | 854 | 872 | 840 | 841 | 11,800 |
2009/12/07 | 916 | 919 | 858 | 864 | 41,200 |
2009/12/04 | 866 | 882 | 846 | 853 | 24,000 |
2009/12/03 | 900 | 910 | 886 | 906 | 31,200 |
2009/12/02 | 849 | 907 | 844 | 884 | 41,200 |
2009/12/01 | 829 | 850 | 820 | 836 | 25,900 |
2009/11/30 | 785 | 839 | 780 | 829 | 42,000 |
2009/11/27 | 795 | 805 | 778 | 790 | 45,500 |
2009/11/26 | 781 | 815 | 771 | 805 | 54,400 |
2009/11/25 | 820 | 830 | 775 | 791 | 71,400 |
2009/11/24 | 805 | 840 | 801 | 840 | 19,700 |
2009/11/20 | 806 | 824 | 798 | 817 | 24,000 |
2009/11/19 | 810 | 826 | 778 | 807 | 46,000 |
2009/11/18 | 815 | 835 | 781 | 791 | 56,700 |
2009/11/17 | 764 | 840 | 764 | 806 | 82,300 |
2009/11/16 | 772 | 794 | 750 | 754 | 40,300 |
2009/11/13 | 810 | 810 | 778 | 782 | 28,700 |
2009/11/12 | 775 | 818 | 760 | 805 | 41,700 |
2009/11/11 | 830 | 830 | 785 | 785 | 43,500 |
2009/11/10 | 819 | 828 | 794 | 825 | 64,000 |
2009/11/09 | 800 | 828 | 798 | 809 | 24,200 |
2009/11/06 | 830 | 838 | 807 | 820 | 41,800 |
2009/11/05 | 820 | 848 | 780 | 818 | 45,900 |
2009/11/04 | 800 | 828 | 796 | 810 | 108,300 |
2009/11/02 | 800 | 834 | 799 | 813 | 92,600 |
2009/10/30 | 772 | 810 | 770 | 804 | 118,500 |
2009/10/29 | 821 | 856 | 750 | 750 | 181,400 |
2009/10/28 | 855 | 874 | 835 | 850 | 87,300 |
2009/10/27 | 852 | 870 | 817 | 863 | 195,700 |
2009/10/26 | 854 | 875 | 837 | 858 | 69,200 |
2009/10/23 | 899 | 899 | 833 | 837 | 148,400 |
2009/10/22 | 910 | 912 | 875 | 909 | 68,000 |
2009/10/21 | 879 | 908 | 868 | 886 | 54,300 |
2009/10/20 | 949 | 949 | 870 | 889 | 64,500 |
2009/10/19 | 939 | 940 | 870 | 899 | 66,600 |
2009/10/16 | 918 | 969 | 910 | 923 | 50,700 |
2009/10/15 | 919 | 990 | 891 | 908 | 116,700 |
2009/10/14 | 915 | 935 | 889 | 921 | 97,000 |
2009/10/13 | 920 | 947 | 901 | 911 | 49,200 |
2009/10/09 | 924 | 930 | 893 | 900 | 37,000 |
2009/10/08 | 950 | 950 | 870 | 914 | 94,500 |
2009/10/07 | 824 | 850 | 808 | 850 | 55,800 |
2009/10/06 | 809 | 830 | 790 | 830 | 33,500 |
2009/10/05 | 800 | 820 | 797 | 820 | 32,500 |
2009/10/02 | 780 | 813 | 776 | 802 | 13,000 |
2009/10/01 | 810 | 815 | 786 | 815 | 42,500 |
2009/09/30 | 800 | 814 | 782 | 814 | 27,800 |
2009/09/29 | 798 | 808 | 780 | 808 | 7,800 |
2009/09/28 | 829 | 829 | 780 | 815 | 32,400 |
2009/09/25 | 800 | 833 | 765 | 833 | 48,900 |
2009/09/24 | 798 | 814 | 759 | 759 | 32,100 |
2009/09/18 | 793 | 801 | 777 | 800 | 21,900 |
2009/09/17 | 794 | 810 | 782 | 792 | 19,300 |
2009/09/16 | 800 | 814 | 790 | 790 | 22,000 |
2009/09/15 | 797 | 820 | 790 | 801 | 12,200 |
2009/09/14 | 805 | 820 | 780 | 789 | 13,200 |
2009/09/11 | 820 | 840 | 789 | 813 | 76,000 |
2009/09/10 | 767 | 819 | 758 | 775 | 41,800 |
2009/09/09 | 785 | 786 | 764 | 777 | 4,000 |
2009/09/08 | 775 | 781 | 768 | 775 | 17,200 |
2009/09/07 | 768 | 798 | 768 | 788 | 10,400 |
2009/09/04 | 774 | 774 | 751 | 758 | 11,200 |
2009/09/03 | 740 | 779 | 736 | 775 | 6,700 |
2009/09/02 | 740 | 769 | 726 | 757 | 20,000 |
2009/09/01 | 790 | 790 | 758 | 771 | 6,500 |
2009/08/31 | 818 | 839 | 790 | 790 | 13,600 |
2009/08/28 | 820 | 849 | 808 | 821 | 34,300 |
2009/08/27 | 794 | 814 | 790 | 814 | 22,100 |
2009/08/26 | 820 | 820 | 767 | 800 | 20,700 |
2009/08/25 | 800 | 821 | 800 | 800 | 19,000 |
2009/08/24 | 810 | 849 | 810 | 836 | 38,500 |
2009/08/21 | 779 | 798 | 757 | 791 | 47,000 |
2009/08/20 | 732 | 777 | 732 | 772 | 42,600 |
2009/08/19 | 728 | 746 | 728 | 739 | 23,600 |
2009/08/18 | 750 | 751 | 735 | 736 | 17,400 |
2009/08/17 | 766 | 766 | 727 | 751 | 22,800 |
2009/08/14 | 728 | 765 | 728 | 765 | 30,300 |
2009/08/13 | 728 | 740 | 726 | 729 | 11,500 |
2009/08/12 | 738 | 739 | 725 | 726 | 12,700 |
2009/08/11 | 735 | 740 | 725 | 738 | 6,000 |
2009/08/10 | 746 | 746 | 726 | 735 | 8,600 |
2009/08/07 | 722 | 736 | 715 | 736 | 8,200 |
2009/08/06 | 745 | 745 | 727 | 742 | 2,900 |
2009/08/05 | 744 | 761 | 715 | 740 | 16,800 |
2009/08/04 | 760 | 760 | 736 | 736 | 11,300 |
2009/08/03 | 750 | 750 | 739 | 750 | 8,900 |
2009/07/31 | 736 | 748 | 725 | 725 | 7,300 |
2009/07/30 | 721 | 750 | 721 | 735 | 36,400 |
2009/07/29 | 735 | 750 | 727 | 727 | 8,300 |
2009/07/28 | 770 | 770 | 736 | 745 | 17,100 |
2009/07/27 | 714 | 775 | 714 | 772 | 31,300 |
2009/07/24 | 720 | 733 | 701 | 701 | 53,500 |
2009/07/23 | 724 | 742 | 722 | 723 | 10,000 |
2009/07/22 | 729 | 740 | 724 | 740 | 9,400 |
2009/07/21 | 710 | 739 | 709 | 739 | 7,900 |
2009/07/17 | 702 | 718 | 700 | 706 | 17,300 |
2009/07/16 | 710 | 725 | 707 | 712 | 5,700 |
2009/07/15 | 712 | 712 | 691 | 701 | 15,000 |
2009/07/14 | 720 | 730 | 700 | 711 | 13,200 |
2009/07/13 | 747 | 748 | 720 | 720 | 20,200 |
2009/07/10 | 752 | 768 | 735 | 737 | 17,500 |
2009/07/09 | 728 | 753 | 728 | 742 | 40,100 |
2009/07/08 | 751 | 768 | 730 | 758 | 23,500 |
2009/07/07 | 786 | 798 | 761 | 771 | 24,200 |
2009/07/06 | 754 | 790 | 754 | 778 | 22,600 |
2009/07/03 | 761 | 761 | 744 | 744 | 13,000 |
2009/07/02 | 767 | 774 | 760 | 761 | 15,700 |
2009/07/01 | 784 | 784 | 764 | 764 | 11,900 |
2009/06/30 | 780 | 799 | 774 | 794 | 19,400 |
2009/06/29 | 850 | 850 | 761 | 770 | 83,700 |
2009/06/26 | 800 | 815 | 790 | 810 | 50,400 |
2009/06/25 | 780 | 795 | 760 | 789 | 83,300 |
2009/06/24 | 760 | 779 | 760 | 770 | 48,100 |
2009/06/23 | 749 | 787 | 736 | 770 | 28,600 |
2009/06/22 | 738 | 779 | 730 | 755 | 59,000 |
2009/06/19 | 728 | 800 | 718 | 718 | 41,500 |
2009/06/18 | 733 | 740 | 720 | 734 | 26,700 |
2009/06/17 | 751 | 763 | 712 | 748 | 38,900 |
2009/06/16 | 813 | 813 | 740 | 751 | 43,000 |
2009/06/15 | 780 | 811 | 780 | 803 | 33,300 |
2009/06/12 | 810 | 810 | 742 | 780 | 50,500 |
2009/06/11 | 783 | 788 | 750 | 774 | 14,300 |
2009/06/10 | 730 | 775 | 730 | 763 | 26,400 |
2009/06/09 | 720 | 740 | 716 | 725 | 13,600 |
2009/06/08 | 721 | 736 | 721 | 721 | 18,300 |
2009/06/05 | 709 | 718 | 705 | 711 | 25,400 |
2009/06/04 | 698 | 705 | 688 | 700 | 24,000 |
2009/06/03 | 684 | 698 | 680 | 688 | 21,200 |
2009/06/02 | 707 | 707 | 664 | 677 | 122,100 |
2009/06/01 | 682 | 712 | 678 | 709 | 22,100 |
2009/05/29 | 691 | 702 | 675 | 680 | 27,000 |
2009/05/28 | 701 | 715 | 690 | 704 | 82,200 |
2009/05/27 | 686 | 700 | 685 | 695 | 13,900 |
2009/05/26 | 680 | 699 | 678 | 680 | 25,400 |
2009/05/25 | 690 | 702 | 679 | 680 | 15,000 |
2009/05/22 | 689 | 698 | 680 | 680 | 11,300 |
2009/05/21 | 700 | 709 | 685 | 690 | 17,100 |
2009/05/20 | 699 | 715 | 696 | 715 | 57,400 |
2009/05/19 | 680 | 697 | 665 | 697 | 41,000 |
2009/05/18 | 688 | 697 | 680 | 680 | 23,600 |
2009/05/15 | 691 | 708 | 689 | 698 | 16,700 |
2009/05/14 | 715 | 715 | 694 | 700 | 16,900 |
2009/05/13 | 701 | 720 | 695 | 716 | 21,400 |
2009/05/12 | 682 | 713 | 675 | 701 | 45,700 |
2009/05/11 | 659 | 685 | 655 | 672 | 60,000 |
2009/05/08 | 654 | 654 | 639 | 649 | 36,000 |
2009/05/07 | 640 | 670 | 640 | 644 | 29,400 |
2009/05/01 | 620 | 625 | 615 | 620 | 31,500 |
2009/04/30 | 590 | 621 | 590 | 590 | 20,900 |
2009/04/28 | 630 | 630 | 600 | 600 | 40,400 |
2009/04/27 | 593 | 610 | 593 | 610 | 30,000 |
2009/04/24 | 590 | 595 | 578 | 585 | 23,100 |
2009/04/23 | 545 | 612 | 535 | 612 | 36,200 |
2009/04/22 | 550 | 560 | 529 | 551 | 37,300 |
2009/04/21 | 550 | 562 | 539 | 553 | 27,600 |
2009/04/20 | 565 | 577 | 558 | 577 | 21,700 |
2009/04/17 | 552 | 567 | 540 | 540 | 3,100 |
2009/04/16 | 551 | 589 | 540 | 549 | 28,100 |
2009/04/15 | 555 | 590 | 546 | 552 | 39,200 |
2009/04/14 | 538 | 554 | 533 | 546 | 31,200 |
2009/04/13 | 542 | 542 | 525 | 529 | 3,400 |
2009/04/10 | 529 | 540 | 515 | 535 | 11,100 |
2009/04/09 | 519 | 527 | 514 | 527 | 18,600 |
2009/04/08 | 502 | 515 | 500 | 500 | 31,400 |
2009/04/07 | 518 | 518 | 501 | 505 | 30,700 |
2009/04/06 | 515 | 518 | 501 | 511 | 42,400 |
2009/04/03 | 528 | 528 | 510 | 516 | 29,400 |
2009/04/02 | 520 | 535 | 510 | 518 | 41,400 |
2009/04/01 | 510 | 516 | 501 | 516 | 32,200 |
2009/03/31 | 507 | 517 | 498 | 508 | 41,800 |
2009/03/30 | 512 | 517 | 500 | 509 | 52,000 |
2009/03/27 | 525 | 532 | 500 | 522 | 114,000 |
2009/03/26 | 512 | 525 | 503 | 525 | 46,500 |
2009/03/25 | 530 | 530 | 483 | 498 | 79,900 |
2009/03/24 | 495 | 515 | 494 | 505 | 55,900 |
2009/03/23 | 480 | 483 | 452 | 479 | 45,300 |
2009/03/19 | 478 | 478 | 465 | 473 | 23,500 |
2009/03/18 | 474 | 480 | 440 | 458 | 47,800 |
2009/03/17 | 468 | 469 | 435 | 459 | 43,300 |
2009/03/16 | 445 | 461 | 436 | 458 | 49,400 |
2009/03/13 | 437 | 448 | 425 | 430 | 117,500 |
2009/03/12 | 464 | 470 | 430 | 442 | 75,500 |
2009/03/11 | 463 | 463 | 440 | 449 | 97,100 |
2009/03/10 | 470 | 475 | 446 | 453 | 70,200 |
2009/03/09 | 490 | 492 | 473 | 475 | 89,300 |
2009/03/06 | 484 | 497 | 480 | 486 | 75,800 |
2009/03/05 | 498 | 498 | 486 | 489 | 73,900 |
2009/03/04 | 496 | 507 | 493 | 500 | 103,000 |
2009/03/03 | 487 | 500 | 475 | 491 | 83,100 |
2009/03/02 | 537 | 538 | 445 | 462 | 153,700 |
2009/02/27 | 500 | 527 | 500 | 527 | 48,600 |
2009/02/26 | 522 | 522 | 493 | 511 | 82,300 |
2009/02/25 | 511 | 518 | 499 | 504 | 55,200 |
2009/02/24 | 502 | 507 | 489 | 501 | 52,500 |
2009/02/23 | 495 | 502 | 483 | 500 | 36,800 |
2009/02/20 | 532 | 535 | 487 | 495 | 86,500 |
2009/02/19 | 548 | 548 | 503 | 522 | 31,400 |
2009/02/18 | 519 | 530 | 500 | 530 | 43,400 |
2009/02/17 | 498 | 524 | 492 | 510 | 67,100 |
2009/02/16 | 530 | 530 | 498 | 507 | 62,400 |
2009/02/13 | 520 | 530 | 509 | 528 | 102,100 |
2009/02/12 | 548 | 569 | 520 | 540 | 68,200 |
2009/02/10 | 553 | 580 | 553 | 568 | 50,800 |
2009/02/09 | 575 | 587 | 548 | 557 | 43,200 |
2009/02/06 | 557 | 598 | 551 | 595 | 59,900 |
2009/02/05 | 579 | 579 | 560 | 563 | 30,000 |
2009/02/04 | 564 | 584 | 556 | 579 | 19,300 |
2009/02/03 | 618 | 625 | 572 | 574 | 40,200 |
2009/02/02 | 621 | 622 | 601 | 615 | 51,500 |
2009/01/30 | 626 | 628 | 601 | 611 | 25,700 |
2009/01/29 | 620 | 634 | 597 | 614 | 43,200 |
2009/01/28 | 660 | 660 | 607 | 628 | 51,900 |
2009/01/27 | 611 | 628 | 595 | 620 | 91,600 |
2009/01/26 | 610 | 643 | 587 | 591 | 68,200 |
2009/01/23 | 673 | 673 | 601 | 603 | 124,600 |
2009/01/22 | 650 | 710 | 633 | 673 | 163,900 |
2009/01/21 | 600 | 634 | 590 | 620 | 81,300 |
2009/01/20 | 600 | 617 | 594 | 610 | 79,400 |
2009/01/19 | 600 | 605 | 577 | 594 | 63,300 |
2009/01/16 | 599 | 599 | 569 | 577 | 52,300 |
2009/01/15 | 599 | 614 | 550 | 614 | 100,000 |
2009/01/14 | 654 | 654 | 610 | 629 | 63,700 |
2009/01/13 | 634 | 644 | 612 | 624 | 48,900 |
2009/01/09 | 695 | 695 | 660 | 661 | 32,300 |
2009/01/08 | 712 | 712 | 670 | 685 | 25,900 |
2009/01/07 | 686 | 725 | 667 | 702 | 63,000 |
2009/01/06 | 692 | 692 | 653 | 656 | 3,600 |
2009/01/05 | 719 | 722 | 673 | 680 | 6,700 |