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
2017/12/29 2,885 2,886 2,810 2,824 717,800
2017/12/28 2,913 2,915 2,850 2,857 765,200
2017/12/27 2,920 2,925 2,881 2,917 632,900
2017/12/26 2,889 2,928 2,889 2,906 1,050,400
2017/12/25 2,833 2,865 2,833 2,862 849,900
2017/12/22 2,796 2,811 2,773 2,809 563,000
2017/12/21 2,758 2,790 2,743 2,789 649,600
2017/12/20 2,801 2,813 2,714 2,753 907,500
2017/12/19 2,820 2,826 2,771 2,790 1,328,400
2017/12/18 2,702 2,795 2,675 2,771 1,737,600
2017/12/15 2,686 2,690 2,608 2,657 1,579,600
2017/12/14 2,686 2,688 2,661 2,676 810,300
2017/12/13 2,694 2,711 2,667 2,681 676,500
2017/12/12 2,715 2,729 2,665 2,691 1,107,000
2017/12/11 2,710 2,720 2,656 2,712 805,900
2017/12/08 2,641 2,710 2,638 2,710 1,558,200
2017/12/07 2,641 2,672 2,633 2,669 1,060,100
2017/12/06 2,652 2,675 2,612 2,625 1,014,300
2017/12/05 2,682 2,683 2,639 2,665 1,459,200
2017/12/04 2,672 2,728 2,668 2,682 1,562,100
2017/12/01 2,684 2,704 2,607 2,642 2,211,000
2017/11/30 2,626 2,642 2,557 2,628 12,900,200
2017/11/29 2,624 2,645 2,578 2,642 2,695,700
2017/11/28 2,630 2,637 2,606 2,614 1,488,400
2017/11/27 2,660 2,665 2,622 2,645 1,413,100
2017/11/24 2,584 2,651 2,584 2,650 1,677,400
2017/11/22 2,718 2,718 2,613 2,630 1,931,000
2017/11/21 2,746 2,748 2,701 2,706 1,425,500
2017/11/20 2,711 2,744 2,687 2,730 1,177,800
2017/11/17 2,724 2,758 2,701 2,713 1,619,800
2017/11/16 2,630 2,717 2,622 2,692 1,459,000
2017/11/15 2,660 2,722 2,637 2,640 2,798,600
2017/11/14 2,855 2,855 2,673 2,742 4,709,200
2017/11/13 2,806 2,844 2,789 2,826 1,645,100
2017/11/10 2,791 2,855 2,791 2,835 862,300
2017/11/09 2,845 2,885 2,803 2,834 1,547,500
2017/11/08 2,825 2,859 2,817 2,841 1,091,100
2017/11/07 2,815 2,849 2,810 2,832 801,700
2017/11/06 2,826 2,848 2,804 2,831 1,168,400
2017/11/02 2,823 2,837 2,808 2,824 640,000
2017/11/01 2,803 2,836 2,795 2,833 741,100
2017/10/31 2,775 2,805 2,741 2,802 953,700
2017/10/30 2,769 2,792 2,751 2,773 2,128,400
2017/10/27 2,784 2,789 2,765 2,778 899,900
2017/10/26 2,740 2,781 2,737 2,761 842,300
2017/10/25 2,735 2,748 2,720 2,734 1,149,300
2017/10/24 2,702 2,740 2,696 2,731 945,800
2017/10/23 2,730 2,732 2,689 2,702 1,271,700
2017/10/20 2,666 2,732 2,661 2,731 1,327,100
2017/10/19 2,690 2,736 2,678 2,711 1,140,800
2017/10/18 2,692 2,718 2,677 2,692 833,800
2017/10/17 2,711 2,711 2,675 2,695 1,224,900
2017/10/16 2,685 2,723 2,684 2,715 1,535,000
2017/10/13 2,682 2,698 2,663 2,689 1,861,200
2017/10/12 2,675 2,710 2,670 2,683 1,939,300
2017/10/11 2,640 2,693 2,628 2,671 2,165,300
2017/10/10 2,549 2,640 2,549 2,636 2,032,700
2017/10/06 2,540 2,568 2,526 2,564 1,646,300
2017/10/05 2,557 2,568 2,518 2,532 2,241,100
2017/10/04 2,573 2,583 2,543 2,582 1,852,100
2017/10/03 2,601 2,610 2,557 2,575 1,634,100
2017/10/02 2,636 2,646 2,586 2,614 1,186,700
2017/09/29 2,600 2,633 2,584 2,623 1,541,300
2017/09/28 2,548 2,615 2,536 2,610 1,339,400
2017/09/27 2,532 2,558 2,513 2,548 998,700
2017/09/26 2,520 2,545 2,502 2,542 1,315,600
2017/09/25 2,510 2,540 2,498 2,533 1,258,200
2017/09/22 2,499 2,567 2,487 2,510 3,315,600
2017/09/21 2,427 2,484 2,418 2,460 2,126,700
2017/09/20 2,440 2,440 2,396 2,417 1,283,100
2017/09/19 2,418 2,444 2,398 2,408 1,659,300
2017/09/15 2,412 2,450 2,374 2,398 1,664,000
2017/09/14 2,350 2,387 2,346 2,362 1,356,900
2017/09/13 2,289 2,345 2,286 2,343 1,078,600
2017/09/12 2,278 2,290 2,261 2,285 645,800
2017/09/11 2,251 2,277 2,237 2,274 752,500
2017/09/08 2,232 2,250 2,221 2,225 860,800
2017/09/07 2,181 2,244 2,181 2,220 1,491,300
2017/09/06 2,151 2,195 2,143 2,178 1,102,000
2017/09/05 2,212 2,215 2,164 2,168 589,100
2017/09/04 2,228 2,237 2,194 2,214 751,900
2017/09/01 2,245 2,251 2,226 2,250 799,200
2017/08/31 2,244 2,253 2,210 2,234 1,062,400
2017/08/30 2,264 2,264 2,241 2,254 626,300
2017/08/29 2,231 2,268 2,227 2,254 569,000
2017/08/28 2,258 2,270 2,238 2,250 632,600
2017/08/25 2,244 2,257 2,225 2,250 735,700
2017/08/24 2,268 2,286 2,253 2,255 907,300
2017/08/23 2,200 2,270 2,200 2,268 1,877,600
2017/08/22 2,208 2,223 2,175 2,193 891,000
2017/08/21 2,163 2,215 2,160 2,210 1,083,800
2017/08/18 2,137 2,173 2,132 2,164 972,800
2017/08/17 2,163 2,184 2,156 2,163 660,100
2017/08/16 2,168 2,180 2,155 2,170 824,900
2017/08/15 2,128 2,184 2,123 2,146 1,642,400
2017/08/14 2,189 2,198 2,128 2,128 1,475,300
2017/08/10 2,102 2,146 2,091 2,145 1,434,500
2017/08/09 2,166 2,166 2,093 2,103 1,282,100
2017/08/08 2,151 2,193 2,144 2,184 1,597,200
2017/08/07 2,127 2,163 2,125 2,145 915,600
2017/08/04 2,094 2,112 2,076 2,107 332,600
2017/08/03 2,085 2,110 2,076 2,097 514,200
2017/08/02 2,091 2,093 2,060 2,073 661,300
2017/08/01 2,085 2,116 2,076 2,091 641,700
2017/07/31 2,072 2,103 2,063 2,090 953,800
2017/07/28 2,082 2,085 2,061 2,072 630,400
2017/07/27 2,093 2,114 2,077 2,084 1,044,900
2017/07/26 2,161 2,161 2,089 2,095 1,124,700
2017/07/25 2,167 2,167 2,139 2,156 809,400
2017/07/24 2,131 2,151 2,125 2,149 848,700
2017/07/21 2,166 2,170 2,122 2,130 1,012,400
2017/07/20 2,125 2,177 2,124 2,174 1,394,600
2017/07/19 2,109 2,141 2,096 2,104 1,035,200
2017/07/18 2,162 2,162 2,083 2,100 1,604,300
2017/07/14 2,135 2,180 2,110 2,177 1,922,300
2017/07/13 2,125 2,181 2,119 2,171 1,268,600
2017/07/12 2,125 2,150 2,097 2,105 1,179,800
2017/07/11 2,094 2,132 2,081 2,121 686,500
2017/07/10 2,088 2,099 2,069 2,090 955,400
2017/07/07 2,079 2,090 2,063 2,078 813,500
2017/07/06 2,100 2,113 2,075 2,089 1,121,500
2017/07/05 2,060 2,088 2,040 2,087 1,004,000
2017/07/04 2,097 2,100 2,056 2,064 1,327,600
2017/07/03 2,106 2,114 2,086 2,097 1,069,700
2017/06/30 2,158 2,161 2,089 2,106 2,399,300
2017/06/29 2,247 2,250 2,176 2,198 1,646,400
2017/06/28 2,261 2,269 2,232 2,234 825,300
2017/06/27 2,276 2,280 2,255 2,270 777,700
2017/06/26 2,274 2,294 2,265 2,279 837,500
2017/06/23 2,268 2,277 2,245 2,259 622,700
2017/06/22 2,254 2,276 2,240 2,274 796,600
2017/06/21 2,256 2,295 2,251 2,267 893,600
2017/06/20 2,267 2,275 2,242 2,266 1,494,000
2017/06/19 2,181 2,245 2,169 2,233 1,623,300
2017/06/16 2,177 2,182 2,141 2,151 1,155,000
2017/06/15 2,131 2,171 2,126 2,163 985,200
2017/06/14 2,137 2,161 2,133 2,134 1,025,600
2017/06/13 2,103 2,124 2,081 2,117 921,700
2017/06/12 2,101 2,125 2,080 2,103 1,729,200
2017/06/09 2,174 2,180 2,120 2,130 1,155,600
2017/06/08 2,202 2,208 2,173 2,181 930,300
2017/06/07 2,214 2,240 2,193 2,203 1,198,200
2017/06/06 2,203 2,222 2,191 2,213 1,123,400
2017/06/05 2,171 2,220 2,171 2,203 1,173,600
2017/06/02 2,183 2,196 2,160 2,166 1,342,100
2017/06/01 2,205 2,215 2,182 2,201 1,294,000
2017/05/31 2,151 2,201 2,151 2,187 1,983,200
2017/05/30 2,158 2,168 2,149 2,160 1,249,600
2017/05/29 2,153 2,176 2,141 2,152 906,900
2017/05/26 2,188 2,192 2,165 2,171 1,316,400
2017/05/25 2,203 2,224 2,197 2,198 1,264,200
2017/05/24 2,221 2,227 2,188 2,200 1,962,100
2017/05/23 2,190 2,264 2,162 2,215 2,871,100
2017/05/22 2,201 2,226 2,170 2,190 4,077,800
2017/05/19 2,315 2,336 2,226 2,248 2,796,800
2017/05/18 2,293 2,353 2,293 2,332 1,302,400
2017/05/17 2,313 2,351 2,305 2,343 1,372,100
2017/05/16 2,317 2,342 2,276 2,322 2,634,300
2017/05/15 2,220 2,271 2,211 2,267 1,316,700
2017/05/12 2,226 2,253 2,217 2,241 1,283,300
2017/05/11 2,201 2,253 2,201 2,226 1,619,300
2017/05/10 2,215 2,220 2,196 2,200 1,300,700
2017/05/09 2,191 2,205 2,172 2,172 1,140,900
2017/05/08 2,129 2,192 2,124 2,188 1,506,700
2017/05/02 2,103 2,127 2,102 2,104 844,400
2017/05/01 2,120 2,131 2,097 2,106 913,600
2017/04/28 2,090 2,110 2,069 2,098 1,250,100
2017/04/27 2,050 2,079 2,046 2,076 1,134,700
2017/04/26 2,023 2,033 2,006 2,027 1,083,000
2017/04/25 2,024 2,038 2,009 2,031 821,600
2017/04/24 2,024 2,035 2,011 2,022 672,400
2017/04/21 2,005 2,011 1,987 2,000 1,136,300
2017/04/20 2,035 2,041 1,986 1,995 1,735,200
2017/04/19 2,051 2,065 2,035 2,054 1,351,200
2017/04/18 2,032 2,052 2,025 2,042 1,453,100
2017/04/17 1,987 2,024 1,987 2,011 1,579,800
2017/04/14 2,025 2,035 1,990 1,997 1,017,800
2017/04/13 2,000 2,037 2,000 2,031 1,307,900
2017/04/12 2,047 2,057 2,025 2,043 1,414,200
2017/04/11 2,068 2,075 2,034 2,048 1,620,600
2017/04/10 2,040 2,057 2,016 2,048 1,099,100
2017/04/07 2,036 2,050 1,991 2,035 1,423,600
2017/04/06 2,049 2,064 2,012 2,018 1,317,400
2017/04/05 2,045 2,076 2,037 2,055 1,144,700
2017/04/04 2,080 2,083 2,028 2,037 1,126,900
2017/04/03 2,097 2,097 2,062 2,073 1,421,200
2017/03/31 2,068 2,100 2,066 2,074 1,864,800
2017/03/30 2,071 2,097 2,060 2,062 1,172,300
2017/03/29 2,070 2,099 2,064 2,096 1,336,400
2017/03/28 2,046 2,075 2,045 2,069 1,243,600
2017/03/27 2,021 2,049 2,017 2,034 946,300
2017/03/24 2,016 2,055 2,016 2,044 1,136,800
2017/03/23 2,030 2,059 2,016 2,026 1,504,400
2017/03/22 2,040 2,070 2,040 2,051 1,379,600
2017/03/21 2,039 2,110 2,036 2,072 3,463,700
2017/03/17 1,999 2,042 1,990 2,022 2,739,900
2017/03/16 1,980 2,003 1,971 1,997 1,615,700
2017/03/15 1,995 2,005 1,984 1,987 994,800
2017/03/14 1,964 2,007 1,963 2,001 1,812,200
2017/03/13 1,960 1,985 1,958 1,964 1,925,600
2017/03/10 1,964 1,987 1,934 1,949 2,694,700
2017/03/09 1,940 1,964 1,919 1,925 2,625,700
2017/03/08 1,893 1,940 1,888 1,929 5,007,000
2017/03/07 1,840 1,883 1,839 1,877 17,923,600
2017/03/06 1,845 1,857 1,837 1,849 2,564,300
2017/03/03 1,870 1,886 1,848 1,863 2,042,200
2017/03/02 1,918 1,920 1,884 1,887 2,471,100
2017/03/01 1,915 1,925 1,893 1,907 3,247,000
2017/02/28 1,871 1,919 1,865 1,903 8,094,600
2017/02/27 1,950 1,965 1,897 1,898 6,769,300
2017/02/24 1,957 1,985 1,943 1,965 2,930,000
2017/02/23 1,966 1,977 1,938 1,960 1,604,900
2017/02/22 1,921 1,956 1,904 1,944 1,850,300
2017/02/21 1,919 1,925 1,889 1,919 1,843,100
2017/02/20 1,880 1,942 1,844 1,937 4,688,700
2017/02/17 2,022 2,040 2,003 2,030 677,100
2017/02/16 1,992 2,014 1,980 2,012 685,600
2017/02/15 1,996 2,008 1,951 1,960 1,097,400
2017/02/14 2,002 2,058 1,976 1,988 1,407,200
2017/02/13 2,084 2,084 2,040 2,051 930,200
2017/02/10 2,049 2,069 2,031 2,068 1,028,600
2017/02/09 2,000 2,017 1,975 2,006 832,800
2017/02/08 1,969 2,014 1,949 2,011 813,600
2017/02/07 1,993 2,000 1,976 1,987 616,000
2017/02/06 2,022 2,022 1,998 2,011 469,600
2017/02/03 2,005 2,022 1,988 2,005 627,000
2017/02/02 2,017 2,020 1,969 1,974 666,100
2017/02/01 1,957 2,027 1,949 2,022 882,500
2017/01/31 1,948 1,974 1,935 1,956 619,300
2017/01/30 1,962 1,971 1,946 1,965 551,800
2017/01/27 1,950 1,979 1,927 1,971 1,234,800
2017/01/26 1,975 2,013 1,955 1,958 1,101,800
2017/01/25 1,961 1,992 1,958 1,987 982,800
2017/01/24 1,918 1,976 1,916 1,939 844,300
2017/01/23 1,922 1,951 1,911 1,931 848,900
2017/01/20 1,927 1,938 1,917 1,934 885,500
2017/01/19 1,941 1,964 1,938 1,948 1,081,700
2017/01/18 1,942 1,964 1,925 1,932 1,341,800
2017/01/17 1,948 1,958 1,908 1,915 1,051,500
2017/01/16 1,910 1,955 1,902 1,948 922,200
2017/01/13 1,908 1,938 1,904 1,923 756,500
2017/01/12 1,898 1,920 1,873 1,902 1,023,400
2017/01/11 1,910 1,928 1,894 1,898 809,100
2017/01/10 1,885 1,943 1,883 1,907 1,091,300
2017/01/06 1,862 1,907 1,857 1,903 656,000
2017/01/05 1,840 1,878 1,829 1,868 910,600
2017/01/04 1,824 1,845 1,818 1,826 943,900

このページの先頭へ