日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 2,800 2,818 2,784 2,797 272,400
2013/12/27 2,800 2,800 2,757 2,795 330,600
2013/12/26 2,720 2,785 2,704 2,776 298,100
2013/12/25 2,701 2,742 2,701 2,727 245,600
2013/12/24 2,710 2,747 2,701 2,723 423,600
2013/12/20 2,685 2,738 2,660 2,724 603,900
2013/12/19 2,710 2,710 2,663 2,689 515,400
2013/12/18 2,648 2,721 2,647 2,710 483,000
2013/12/17 2,604 2,644 2,604 2,627 227,900
2013/12/16 2,705 2,710 2,602 2,603 328,200
2013/12/13 2,743 2,780 2,704 2,726 294,900
2013/12/12 2,705 2,780 2,698 2,759 304,100
2013/12/11 2,741 2,768 2,716 2,731 314,200
2013/12/10 2,705 2,720 2,672 2,711 431,700
2013/12/09 2,700 2,749 2,690 2,725 314,300
2013/12/06 2,740 2,756 2,651 2,686 420,200
2013/12/05 2,770 2,828 2,752 2,753 958,300
2013/12/04 2,750 2,788 2,732 2,762 762,800
2013/12/03 2,740 2,767 2,712 2,755 842,400
2013/12/02 2,670 2,765 2,668 2,760 657,100
2013/11/29 2,665 2,680 2,615 2,658 337,900
2013/11/28 2,636 2,670 2,591 2,660 564,200
2013/11/27 2,670 2,674 2,592 2,601 342,100
2013/11/26 2,635 2,682 2,612 2,679 359,600
2013/11/25 2,664 2,690 2,634 2,666 238,800
2013/11/22 2,724 2,734 2,639 2,660 539,700
2013/11/21 2,731 2,749 2,700 2,735 331,100
2013/11/20 2,657 2,730 2,640 2,722 575,100
2013/11/19 2,655 2,700 2,653 2,678 617,500
2013/11/18 2,610 2,719 2,600 2,710 1,028,500
2013/11/15 2,637 2,645 2,527 2,538 781,000
2013/11/14 2,601 2,656 2,587 2,609 811,600
2013/11/13 2,752 2,763 2,524 2,616 1,363,000
2013/11/12 2,810 2,810 2,632 2,652 828,800
2013/11/11 2,801 2,835 2,792 2,817 371,200
2013/11/08 2,786 2,824 2,768 2,800 525,000
2013/11/07 2,830 2,882 2,817 2,835 440,800
2013/11/06 2,874 2,884 2,844 2,870 434,900
2013/11/05 2,836 2,885 2,800 2,874 341,800
2013/11/01 2,845 2,868 2,815 2,838 482,100
2013/10/31 2,847 2,926 2,833 2,855 831,700
2013/10/30 2,775 2,847 2,769 2,809 1,769,100
2013/10/29 2,775 2,785 2,751 2,768 864,100
2013/10/28 2,760 2,815 2,760 2,774 707,100
2013/10/25 2,701 2,781 2,701 2,724 857,600
2013/10/24 2,600 2,661 2,572 2,651 486,700
2013/10/23 2,611 2,672 2,611 2,624 875,600
2013/10/22 2,577 2,606 2,560 2,606 447,500
2013/10/21 2,593 2,608 2,571 2,585 346,800
2013/10/18 2,546 2,640 2,542 2,594 690,100
2013/10/17 2,484 2,550 2,480 2,545 673,600
2013/10/16 2,494 2,494 2,449 2,484 485,900
2013/10/15 2,483 2,498 2,446 2,494 400,500
2013/10/11 2,486 2,500 2,469 2,490 480,000
2013/10/10 2,480 2,499 2,464 2,486 465,200
2013/10/09 2,393 2,484 2,393 2,477 432,800
2013/10/08 2,385 2,495 2,385 2,429 1,106,600
2013/10/07 2,437 2,465 2,381 2,385 430,900
2013/10/04 2,407 2,462 2,394 2,431 562,600
2013/10/03 2,397 2,475 2,384 2,445 655,100
2013/10/02 2,480 2,492 2,435 2,446 562,900
2013/10/01 2,472 2,488 2,451 2,470 591,800
2013/09/30 2,455 2,492 2,424 2,478 529,400
2013/09/27 2,398 2,490 2,391 2,470 856,500
2013/09/26 2,364 2,397 2,334 2,397 330,800
2013/09/25 2,360 2,396 2,360 2,391 425,000
2013/09/24 2,400 2,419 2,387 2,398 488,400
2013/09/20 2,385 2,421 2,335 2,417 982,500
2013/09/19 2,339 2,403 2,310 2,400 1,385,500
2013/09/18 2,240 2,338 2,230 2,327 4,298,100
2013/09/17 2,352 2,486 2,340 2,440 788,600
2013/09/13 2,344 2,420 2,302 2,351 885,600
2013/09/12 2,300 2,328 2,251 2,311 1,028,500
2013/09/11 2,297 2,428 2,290 2,358 736,300
2013/09/10 2,250 2,346 2,238 2,295 1,607,700
2013/09/09 2,115 2,180 2,093 2,146 900,700
2013/09/06 2,050 2,074 2,001 2,022 627,900
2013/09/05 2,148 2,151 2,050 2,072 677,400
2013/09/04 2,200 2,200 2,140 2,171 413,900
2013/09/03 2,220 2,282 2,213 2,232 370,400
2013/09/02 2,135 2,170 2,112 2,162 244,300
2013/08/30 2,160 2,178 2,108 2,138 305,800
2013/08/29 2,125 2,171 2,100 2,149 435,100
2013/08/28 2,200 2,285 2,110 2,145 1,402,600
2013/08/27 2,546 2,557 2,444 2,494 301,100
2013/08/26 2,429 2,567 2,429 2,551 217,900
2013/08/23 2,459 2,459 2,355 2,396 185,700
2013/08/22 2,418 2,451 2,393 2,424 117,800
2013/08/21 2,400 2,447 2,368 2,420 161,800
2013/08/20 2,370 2,479 2,347 2,441 285,000
2013/08/19 2,333 2,394 2,291 2,364 263,700
2013/08/16 2,365 2,395 2,351 2,355 174,000
2013/08/15 2,440 2,473 2,402 2,426 119,700
2013/08/14 2,468 2,516 2,401 2,480 126,700
2013/08/13 2,384 2,456 2,350 2,437 165,600
2013/08/12 2,316 2,441 2,310 2,353 216,700
2013/08/09 2,463 2,470 2,404 2,434 140,500
2013/08/08 2,501 2,550 2,374 2,421 197,300
2013/08/07 2,556 2,597 2,541 2,548 178,900
2013/08/06 2,653 2,727 2,511 2,598 443,600
2013/08/05 2,633 2,644 2,580 2,603 325,600
2013/08/02 2,590 2,628 2,504 2,626 288,700
2013/08/01 2,541 2,590 2,443 2,590 208,000
2013/07/31 2,612 2,617 2,500 2,509 197,400
2013/07/30 2,495 2,603 2,433 2,593 248,400
2013/07/29 2,494 2,602 2,470 2,503 263,500
2013/07/26 2,615 2,615 2,500 2,534 291,300
2013/07/25 2,593 2,630 2,571 2,609 451,800
2013/07/24 2,514 2,688 2,511 2,611 1,250,600
2013/07/23 2,573 2,598 2,464 2,537 744,300
2013/07/22 2,448 2,642 2,396 2,598 793,300
2013/07/19 2,486 2,500 2,371 2,398 451,500
2013/07/18 2,343 2,467 2,330 2,443 821,500
2013/07/17 2,260 2,330 2,252 2,315 295,000
2013/07/16 2,240 2,290 2,236 2,272 96,200
2013/07/12 2,268 2,268 2,196 2,225 183,900
2013/07/11 2,205 2,240 2,167 2,221 207,100
2013/07/10 2,297 2,316 2,216 2,229 225,900
2013/07/09 2,280 2,310 2,251 2,300 265,900
2013/07/08 2,299 2,299 2,224 2,231 224,300
2013/07/05 2,300 2,304 2,201 2,249 196,200
2013/07/04 2,253 2,310 2,252 2,285 170,600
2013/07/03 2,230 2,314 2,223 2,300 227,800
2013/07/02 2,299 2,302 2,212 2,230 189,200
2013/07/01 2,242 2,302 2,203 2,289 184,300
2013/06/28 2,105 2,280 2,105 2,265 231,900
2013/06/27 2,000 2,106 1,952 2,101 255,200
2013/06/26 2,152 2,170 2,022 2,044 136,200
2013/06/25 2,163 2,187 2,081 2,127 138,500
2013/06/24 2,237 2,237 2,139 2,154 111,900
2013/06/21 2,180 2,199 2,093 2,186 317,900
2013/06/20 2,261 2,300 2,220 2,276 194,200
2013/06/19 2,317 2,320 2,269 2,307 148,000
2013/06/18 2,323 2,340 2,281 2,304 144,700
2013/06/17 2,240 2,322 2,211 2,310 163,300
2013/06/14 2,285 2,309 2,208 2,233 266,600
2013/06/13 2,220 2,294 2,220 2,236 324,300
2013/06/12 2,196 2,302 2,166 2,288 200,400
2013/06/11 2,275 2,319 2,242 2,281 215,500
2013/06/10 2,030 2,297 2,030 2,271 364,300
2013/06/07 1,990 2,050 1,943 2,002 621,500
2013/06/06 2,245 2,282 2,007 2,042 425,100
2013/06/05 2,342 2,434 2,288 2,295 351,100
2013/06/04 2,235 2,342 2,187 2,332 368,400
2013/06/03 2,350 2,369 2,265 2,285 359,800
2013/05/31 2,386 2,420 2,347 2,372 460,000
2013/05/30 2,395 2,421 2,293 2,309 500,100
2013/05/29 2,433 2,450 2,365 2,394 626,500
2013/05/28 2,300 2,356 2,286 2,335 837,100
2013/05/27 2,139 2,285 2,113 2,275 380,100
2013/05/24 2,031 2,259 1,998 2,236 638,200
2013/05/23 2,240 2,252 2,012 2,014 565,600
2013/05/22 2,300 2,309 2,241 2,246 420,500
2013/05/21 2,386 2,405 2,325 2,332 418,700
2013/05/20 2,411 2,495 2,346 2,399 400,500
2013/05/17 2,422 2,422 2,329 2,404 589,100
2013/05/16 2,379 2,433 2,305 2,422 1,102,300
2013/05/15 2,331 2,395 2,288 2,340 1,046,400
2013/05/14 2,257 2,300 2,200 2,231 440,400
2013/05/13 2,300 2,315 2,219 2,307 323,900
2013/05/10 2,261 2,330 2,206 2,296 371,400
2013/05/09 2,437 2,438 2,243 2,258 218,200
2013/05/08 2,295 2,477 2,256 2,436 574,300
2013/05/07 2,250 2,267 2,224 2,252 425,400
2013/05/02 2,201 2,225 2,152 2,205 535,100
2013/05/01 2,120 2,280 2,119 2,202 483,100
2013/04/30 2,060 2,136 2,047 2,115 366,400
2013/04/26 2,096 2,147 2,045 2,052 407,000
2013/04/25 2,150 2,180 2,100 2,146 492,900
2013/04/24 2,163 2,163 2,105 2,142 599,200
2013/04/23 2,050 2,176 2,008 2,117 912,900
2013/04/22 1,945 2,065 1,932 2,003 586,300
2013/04/19 1,920 1,930 1,852 1,919 236,600
2013/04/18 1,964 1,968 1,925 1,927 237,300
2013/04/17 1,971 1,990 1,900 1,967 401,300
2013/04/16 1,915 1,968 1,890 1,946 515,000
2013/04/15 1,960 1,980 1,927 1,946 372,800
2013/04/12 1,863 1,976 1,859 1,960 607,000
2013/04/11 1,907 1,943 1,865 1,894 673,000
2013/04/10 1,900 1,942 1,880 1,906 761,400
2013/04/09 1,914 1,924 1,846 1,892 680,700
2013/04/08 1,785 1,925 1,705 1,900 834,200
2013/04/05 1,700 1,898 1,700 1,800 910,200
2013/04/04 1,634 1,673 1,606 1,650 758,800
2013/04/03 1,600 1,619 1,546 1,602 933,300
2013/04/02 1,490 1,555 1,465 1,536 665,100
2013/04/01 1,620 1,620 1,524 1,530 452,700
2013/03/29 1,649 1,649 1,615 1,622 483,200
2013/03/28 1,650 1,652 1,609 1,611 664,900
2013/03/27 1,654 1,661 1,612 1,625 963,700
2013/03/26 1,625 1,750 1,589 1,622 662,100
2013/03/25 1,504 1,572 1,501 1,553 285,500
2013/03/22 1,549 1,550 1,495 1,504 138,300
2013/03/21 1,555 1,574 1,535 1,537 136,500
2013/03/19 1,555 1,564 1,529 1,548 110,700
2013/03/18 1,549 1,568 1,543 1,544 143,100
2013/03/15 1,601 1,607 1,528 1,600 400,700
2013/03/14 1,595 1,624 1,571 1,597 425,600
2013/03/13 1,502 1,591 1,486 1,571 320,500
2013/03/12 1,461 1,589 1,461 1,516 319,900
2013/03/11 1,450 1,460 1,423 1,445 244,700
2013/03/08 1,403 1,466 1,400 1,445 272,400
2013/03/07 1,434 1,460 1,422 1,433 238,300
2013/03/06 1,400 1,434 1,397 1,423 228,600
2013/03/05 1,404 1,415 1,380 1,397 151,600
2013/03/04 1,402 1,407 1,388 1,394 118,600
2013/03/01 1,432 1,432 1,393 1,402 130,200
2013/02/28 1,414 1,438 1,388 1,402 338,000
2013/02/27 1,376 1,407 1,363 1,385 63,100
2013/02/26 1,376 1,407 1,361 1,388 72,500
2013/02/25 1,402 1,437 1,392 1,406 64,200
2013/02/22 1,380 1,402 1,333 1,376 68,700
2013/02/21 1,388 1,401 1,361 1,394 78,400
2013/02/20 1,336 1,401 1,331 1,388 85,500
2013/02/19 1,337 1,349 1,278 1,330 103,500
2013/02/18 1,330 1,370 1,279 1,361 148,700
2013/02/15 1,261 1,317 1,251 1,305 137,900
2013/02/14 1,300 1,315 1,258 1,261 102,800
2013/02/13 1,280 1,318 1,276 1,288 79,600
2013/02/12 1,240 1,326 1,237 1,275 145,400
2013/02/08 1,227 1,235 1,202 1,212 46,800
2013/02/07 1,211 1,220 1,202 1,216 42,400
2013/02/06 1,192 1,230 1,192 1,223 67,200
2013/02/05 1,176 1,194 1,176 1,179 33,300
2013/02/04 1,179 1,193 1,174 1,176 51,900
2013/02/01 1,155 1,216 1,155 1,203 106,300
2013/01/31 1,160 1,166 1,138 1,149 67,700
2013/01/30 1,189 1,189 1,158 1,166 50,800
2013/01/29 1,238 1,240 1,187 1,191 57,700
2013/01/28 1,260 1,260 1,200 1,208 77,300
2013/01/25 1,150 1,221 1,145 1,205 77,100
2013/01/24 1,109 1,129 1,104 1,128 30,800
2013/01/23 1,117 1,136 1,113 1,116 56,600
2013/01/22 1,120 1,130 1,117 1,124 55,300
2013/01/21 1,125 1,133 1,113 1,123 77,800
2013/01/18 1,146 1,150 1,122 1,125 33,400
2013/01/17 1,134 1,142 1,119 1,139 27,100
2013/01/16 1,136 1,143 1,118 1,134 29,900
2013/01/15 1,132 1,145 1,122 1,136 31,700
2013/01/11 1,146 1,146 1,114 1,116 24,700
2013/01/10 1,127 1,143 1,106 1,131 61,600
2013/01/09 1,094 1,135 1,083 1,134 64,200
2013/01/08 1,052 1,097 1,052 1,094 48,500
2013/01/07 1,064 1,067 1,047 1,048 78,700
2013/01/04 1,097 1,097 1,060 1,063 105,000

このページの先頭へ