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
2018/12/28 1,694 1,700 1,602 1,636 1,762,400
2018/12/27 1,707 1,739 1,668 1,732 1,292,600
2018/12/26 1,596 1,625 1,572 1,593 1,900,600
2018/12/25 1,570 1,591 1,540 1,560 1,239,900
2018/12/21 1,725 1,730 1,646 1,686 1,629,900
2018/12/20 1,748 1,768 1,655 1,685 2,171,600
2018/12/19 1,767 1,828 1,763 1,779 1,729,200
2018/12/18 1,821 1,832 1,787 1,790 1,545,800
2018/12/17 1,900 1,904 1,858 1,873 1,053,800
2018/12/14 1,980 1,990 1,918 1,923 1,421,200
2018/12/13 1,936 1,996 1,930 1,979 1,391,300
2018/12/12 1,885 1,933 1,883 1,914 1,567,700
2018/12/11 1,910 1,920 1,857 1,859 1,364,200
2018/12/10 1,925 1,944 1,909 1,916 799,000
2018/12/07 1,970 2,000 1,897 1,968 2,070,900
2018/12/06 2,029 2,029 1,939 1,952 1,657,500
2018/12/05 2,042 2,128 2,042 2,076 1,576,600
2018/12/04 2,181 2,193 2,061 2,065 1,433,000
2018/12/03 2,169 2,213 2,158 2,206 1,756,700
2018/11/30 2,092 2,138 2,071 2,126 1,570,600
2018/11/29 2,059 2,123 2,053 2,102 1,383,900
2018/11/28 1,964 2,028 1,960 2,026 1,200,700
2018/11/27 1,943 1,975 1,933 1,947 1,076,100
2018/11/26 1,937 1,954 1,881 1,920 993,700
2018/11/22 1,897 1,961 1,888 1,959 884,700
2018/11/21 1,856 1,910 1,844 1,885 1,273,700
2018/11/20 1,953 1,965 1,913 1,919 927,200
2018/11/19 1,973 2,016 1,927 1,982 1,639,600
2018/11/16 2,034 2,086 1,969 1,993 1,168,700
2018/11/15 1,945 2,046 1,943 2,030 1,917,500
2018/11/14 2,107 2,128 1,934 1,952 2,287,800
2018/11/13 2,035 2,101 2,018 2,097 1,568,400
2018/11/12 2,282 2,291 2,082 2,084 2,067,400
2018/11/09 2,237 2,258 2,176 2,193 1,072,700
2018/11/08 2,263 2,283 2,229 2,233 722,100
2018/11/07 2,173 2,223 2,162 2,193 1,018,200
2018/11/06 2,171 2,195 2,149 2,165 673,000
2018/11/05 2,152 2,198 2,147 2,166 755,900
2018/11/02 2,135 2,181 2,120 2,175 893,400
2018/11/01 2,154 2,185 2,130 2,142 1,186,000
2018/10/31 2,101 2,152 2,089 2,148 1,588,900
2018/10/30 1,992 2,102 1,990 2,054 3,194,400
2018/10/29 2,111 2,125 1,997 2,000 1,905,600
2018/10/26 2,151 2,163 2,087 2,101 1,405,700
2018/10/25 2,210 2,215 2,140 2,145 1,150,100
2018/10/24 2,315 2,323 2,275 2,292 798,400
2018/10/23 2,389 2,389 2,303 2,303 755,700
2018/10/22 2,371 2,413 2,350 2,401 724,000
2018/10/19 2,396 2,432 2,377 2,416 1,483,100
2018/10/18 2,400 2,416 2,343 2,346 1,379,200
2018/10/17 2,348 2,389 2,335 2,387 941,000
2018/10/16 2,342 2,363 2,293 2,315 871,500
2018/10/15 2,383 2,407 2,367 2,370 1,232,000
2018/10/12 2,320 2,391 2,317 2,383 1,323,700
2018/10/11 2,415 2,424 2,354 2,364 1,650,600
2018/10/10 2,519 2,562 2,508 2,525 1,681,700
2018/10/09 2,549 2,553 2,504 2,539 1,717,000
2018/10/05 2,696 2,710 2,663 2,672 951,700
2018/10/04 2,738 2,752 2,683 2,696 1,126,800
2018/10/03 2,729 2,763 2,692 2,702 1,019,600
2018/10/02 2,766 2,789 2,712 2,724 1,295,500
2018/10/01 2,708 2,738 2,681 2,724 772,200
2018/09/28 2,666 2,705 2,649 2,665 1,248,500
2018/09/27 2,693 2,722 2,639 2,641 835,700
2018/09/26 2,729 2,739 2,661 2,725 1,426,600
2018/09/25 2,583 2,706 2,579 2,705 1,917,100
2018/09/21 2,528 2,570 2,509 2,551 1,319,100
2018/09/20 2,530 2,554 2,514 2,525 745,500
2018/09/19 2,527 2,552 2,513 2,545 899,300
2018/09/18 2,473 2,530 2,450 2,510 892,300
2018/09/14 2,400 2,445 2,396 2,436 836,200
2018/09/13 2,387 2,427 2,380 2,390 614,900
2018/09/12 2,395 2,406 2,361 2,380 717,500
2018/09/11 2,448 2,448 2,408 2,417 929,300
2018/09/10 2,438 2,472 2,429 2,447 549,700
2018/09/07 2,449 2,498 2,440 2,481 788,200
2018/09/06 2,448 2,481 2,438 2,471 795,300
2018/09/05 2,458 2,473 2,437 2,455 772,500
2018/09/04 2,520 2,520 2,455 2,478 837,100
2018/09/03 2,518 2,555 2,511 2,543 1,137,800
2018/08/31 2,454 2,501 2,453 2,485 776,300
2018/08/30 2,466 2,480 2,437 2,459 631,900
2018/08/29 2,445 2,476 2,430 2,456 640,400
2018/08/28 2,470 2,503 2,443 2,445 790,200
2018/08/27 2,410 2,449 2,401 2,449 756,500
2018/08/24 2,314 2,409 2,300 2,400 1,558,900
2018/08/23 2,237 2,289 2,223 2,283 1,239,800
2018/08/22 2,250 2,259 2,199 2,256 1,063,200
2018/08/21 2,294 2,295 2,263 2,275 1,134,500
2018/08/20 2,365 2,382 2,303 2,334 978,300
2018/08/17 2,437 2,438 2,356 2,377 1,187,500
2018/08/16 2,488 2,497 2,430 2,436 1,195,200
2018/08/15 2,505 2,511 2,451 2,509 1,154,900
2018/08/14 2,504 2,511 2,406 2,507 1,235,900
2018/08/13 2,490 2,606 2,489 2,504 1,919,800
2018/08/10 2,381 2,390 2,366 2,378 982,100
2018/08/09 2,376 2,408 2,375 2,386 669,300
2018/08/08 2,373 2,398 2,362 2,370 440,800
2018/08/07 2,356 2,374 2,333 2,373 625,900
2018/08/06 2,363 2,390 2,345 2,356 617,500
2018/08/03 2,390 2,392 2,353 2,364 1,171,000
2018/08/02 2,425 2,463 2,382 2,389 843,000
2018/08/01 2,433 2,455 2,420 2,429 621,300
2018/07/31 2,431 2,448 2,400 2,434 851,200
2018/07/30 2,529 2,537 2,467 2,480 523,100
2018/07/27 2,491 2,527 2,472 2,527 755,300
2018/07/26 2,435 2,491 2,424 2,482 905,500
2018/07/25 2,422 2,433 2,392 2,399 1,064,600
2018/07/24 2,453 2,453 2,356 2,422 970,600
2018/07/23 2,432 2,465 2,421 2,433 481,000
2018/07/20 2,407 2,437 2,392 2,431 495,500
2018/07/19 2,413 2,449 2,406 2,425 837,100
2018/07/18 2,464 2,480 2,426 2,434 1,000,800
2018/07/17 2,422 2,458 2,366 2,455 1,211,500
2018/07/13 2,400 2,434 2,371 2,429 1,016,300
2018/07/12 2,358 2,417 2,352 2,386 819,300
2018/07/11 2,348 2,371 2,319 2,348 888,600
2018/07/10 2,389 2,405 2,316 2,339 1,530,200
2018/07/09 2,367 2,408 2,367 2,377 813,300
2018/07/06 2,377 2,382 2,311 2,347 789,100
2018/07/05 2,366 2,405 2,358 2,376 1,121,900
2018/07/04 2,289 2,368 2,289 2,357 898,700
2018/07/03 2,341 2,385 2,277 2,302 1,267,000
2018/07/02 2,465 2,467 2,345 2,349 934,600
2018/06/29 2,488 2,497 2,460 2,471 1,124,000
2018/06/28 2,447 2,489 2,418 2,485 1,290,500
2018/06/27 2,406 2,474 2,373 2,454 1,333,800
2018/06/26 2,489 2,500 2,414 2,418 1,557,300
2018/06/25 2,548 2,558 2,485 2,502 1,373,200
2018/06/22 2,483 2,532 2,473 2,529 1,369,200
2018/06/21 2,500 2,511 2,440 2,484 1,733,800
2018/06/20 2,451 2,491 2,398 2,483 1,713,400
2018/06/19 2,488 2,494 2,436 2,447 1,585,500
2018/06/18 2,475 2,489 2,441 2,459 1,277,600
2018/06/15 2,430 2,482 2,425 2,468 2,412,000
2018/06/14 2,392 2,416 2,391 2,404 1,178,200
2018/06/13 2,360 2,393 2,343 2,385 1,228,400
2018/06/12 2,351 2,371 2,309 2,360 1,071,200
2018/06/11 2,320 2,336 2,305 2,322 899,900
2018/06/08 2,305 2,321 2,277 2,302 1,343,700
2018/06/07 2,320 2,324 2,261 2,281 1,369,700
2018/06/06 2,308 2,311 2,267 2,299 1,085,800
2018/06/05 2,321 2,346 2,308 2,323 1,790,400
2018/06/04 2,363 2,382 2,296 2,303 1,318,100
2018/06/01 2,373 2,387 2,336 2,355 1,378,500
2018/05/31 2,324 2,358 2,314 2,333 1,705,900
2018/05/30 2,333 2,343 2,272 2,284 1,730,800
2018/05/29 2,387 2,394 2,353 2,360 1,048,400
2018/05/28 2,390 2,418 2,373 2,396 1,238,100
2018/05/25 2,360 2,409 2,341 2,399 1,843,700
2018/05/24 2,445 2,446 2,398 2,406 2,850,100
2018/05/23 2,487 2,498 2,446 2,465 1,617,100
2018/05/22 2,525 2,525 2,446 2,460 2,609,400
2018/05/21 2,533 2,598 2,527 2,558 3,160,500
2018/05/18 2,570 2,570 2,433 2,500 3,314,100
2018/05/17 2,778 2,785 2,576 2,596 3,109,400
2018/05/16 2,800 2,884 2,757 2,799 3,382,100
2018/05/15 2,710 2,748 2,692 2,703 1,932,100
2018/05/14 2,630 2,681 2,619 2,676 1,054,900
2018/05/11 2,601 2,641 2,586 2,639 1,099,000
2018/05/10 2,642 2,647 2,597 2,602 1,044,300
2018/05/09 2,667 2,686 2,645 2,670 1,139,100
2018/05/08 2,635 2,668 2,597 2,667 1,096,500
2018/05/07 2,652 2,667 2,616 2,659 1,119,200
2018/05/02 2,622 2,630 2,588 2,629 1,165,900
2018/05/01 2,600 2,640 2,573 2,618 1,239,200
2018/04/27 2,629 2,657 2,597 2,603 1,768,600
2018/04/26 2,682 2,712 2,634 2,666 2,353,300
2018/04/25 2,795 2,805 2,724 2,726 1,224,700
2018/04/24 2,800 2,810 2,758 2,808 749,500
2018/04/23 2,793 2,799 2,755 2,775 809,700
2018/04/20 2,802 2,821 2,774 2,784 1,014,400
2018/04/19 2,862 2,864 2,786 2,792 997,800
2018/04/18 2,772 2,870 2,761 2,861 1,223,400
2018/04/17 2,811 2,843 2,791 2,804 1,599,600
2018/04/16 2,863 2,914 2,839 2,900 1,325,400
2018/04/13 2,947 2,947 2,831 2,864 1,311,500
2018/04/12 2,914 2,968 2,910 2,917 837,100
2018/04/11 2,950 2,964 2,848 2,905 2,011,900
2018/04/10 3,075 3,120 2,983 2,986 1,577,400
2018/04/09 3,115 3,175 3,115 3,145 613,700
2018/04/06 3,090 3,165 3,080 3,135 925,500
2018/04/05 3,125 3,150 3,070 3,095 1,004,400
2018/04/04 3,090 3,115 3,070 3,095 912,000
2018/04/03 3,015 3,075 3,000 3,055 924,900
2018/04/02 3,075 3,110 3,055 3,055 833,700
2018/03/30 3,085 3,130 3,055 3,095 842,500
2018/03/29 3,010 3,070 2,992 3,050 888,100
2018/03/28 2,979 2,998 2,935 2,969 848,300
2018/03/27 3,015 3,065 2,997 3,020 1,022,100
2018/03/26 2,931 2,990 2,915 2,989 1,069,400
2018/03/23 2,936 2,987 2,918 2,956 1,386,900
2018/03/22 2,931 3,020 2,926 3,015 1,213,700
2018/03/20 2,911 3,005 2,893 2,945 1,263,700
2018/03/19 2,969 3,015 2,954 2,985 1,589,300
2018/03/16 2,941 2,951 2,920 2,936 1,296,300
2018/03/15 2,804 2,914 2,801 2,904 1,324,600
2018/03/14 2,807 2,836 2,788 2,798 755,600
2018/03/13 2,760 2,831 2,752 2,825 922,000
2018/03/12 2,771 2,808 2,746 2,802 1,003,800
2018/03/09 2,720 2,740 2,684 2,707 741,400
2018/03/08 2,698 2,722 2,666 2,695 851,300
2018/03/07 2,635 2,702 2,631 2,671 771,900
2018/03/06 2,645 2,682 2,635 2,652 973,400
2018/03/05 2,607 2,625 2,591 2,614 1,070,300
2018/03/02 2,621 2,640 2,601 2,610 915,500
2018/03/01 2,701 2,719 2,666 2,671 1,426,500
2018/02/28 2,722 2,799 2,714 2,751 1,189,800
2018/02/27 2,777 2,777 2,710 2,739 1,077,900
2018/02/26 2,758 2,769 2,731 2,758 1,130,700
2018/02/23 2,774 2,795 2,745 2,758 796,300
2018/02/22 2,769 2,819 2,759 2,783 1,084,900
2018/02/21 2,781 2,827 2,761 2,793 1,228,300
2018/02/20 2,753 2,780 2,729 2,775 1,083,800
2018/02/19 2,760 2,790 2,744 2,781 1,268,700
2018/02/16 2,697 2,757 2,678 2,732 2,086,800
2018/02/15 2,728 2,760 2,653 2,711 2,118,000
2018/02/14 2,640 2,645 2,563 2,599 2,038,800
2018/02/13 2,633 2,654 2,597 2,609 1,682,200
2018/02/09 2,500 2,643 2,470 2,632 3,580,800
2018/02/08 2,484 2,539 2,470 2,516 1,145,100
2018/02/07 2,568 2,598 2,473 2,476 1,395,600
2018/02/06 2,493 2,497 2,412 2,470 2,398,500
2018/02/05 2,658 2,680 2,615 2,624 1,199,500
2018/02/02 2,765 2,776 2,728 2,744 980,000
2018/02/01 2,720 2,764 2,690 2,763 1,092,300
2018/01/31 2,732 2,768 2,716 2,717 1,101,800
2018/01/30 2,789 2,795 2,738 2,746 868,400
2018/01/29 2,810 2,834 2,791 2,808 706,900
2018/01/26 2,819 2,840 2,796 2,812 863,700
2018/01/25 2,813 2,822 2,789 2,806 592,500
2018/01/24 2,854 2,861 2,814 2,849 719,100
2018/01/23 2,847 2,864 2,801 2,848 946,000
2018/01/22 2,784 2,799 2,766 2,797 564,900
2018/01/19 2,753 2,810 2,752 2,776 690,100
2018/01/18 2,822 2,831 2,749 2,753 573,600
2018/01/17 2,769 2,814 2,763 2,782 861,900
2018/01/16 2,776 2,799 2,753 2,795 885,000
2018/01/15 2,764 2,809 2,738 2,799 1,245,900
2018/01/12 2,783 2,806 2,725 2,733 1,370,000
2018/01/11 2,799 2,820 2,771 2,791 1,090,100
2018/01/10 2,825 2,837 2,802 2,822 835,300
2018/01/09 2,915 2,926 2,824 2,862 1,450,200
2018/01/05 2,930 2,930 2,861 2,909 955,200
2018/01/04 2,871 2,895 2,839 2,885 1,094,500

このページの先頭へ