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
2019/12/30 2,081 2,081 2,045 2,051 927,200
2019/12/27 2,088 2,097 2,071 2,081 952,100
2019/12/26 2,028 2,082 2,025 2,075 953,600
2019/12/25 2,011 2,026 2,003 2,024 960,200
2019/12/24 2,011 2,025 1,999 2,010 714,500
2019/12/23 2,003 2,022 1,995 1,995 828,500
2019/12/20 1,942 1,978 1,941 1,969 811,900
2019/12/19 1,955 1,970 1,931 1,932 903,900
2019/12/18 2,012 2,015 1,968 1,974 858,200
2019/12/17 2,012 2,034 2,011 2,016 984,100
2019/12/16 1,961 2,020 1,961 1,999 1,350,400
2019/12/13 1,990 2,002 1,960 1,984 2,155,800
2019/12/12 1,988 1,993 1,951 1,963 1,201,900
2019/12/11 2,010 2,021 1,987 1,990 970,300
2019/12/10 2,008 2,018 1,992 2,001 702,900
2019/12/09 2,043 2,046 2,007 2,020 588,100
2019/12/06 2,010 2,026 2,002 2,017 833,400
2019/12/05 2,039 2,039 2,004 2,022 752,700
2019/12/04 2,031 2,044 2,013 2,027 925,400
2019/12/03 2,036 2,053 2,013 2,039 1,484,400
2019/12/02 2,018 2,056 2,018 2,034 1,048,400
2019/11/29 2,022 2,052 2,008 2,013 1,175,400
2019/11/28 2,014 2,050 1,999 2,021 1,294,000
2019/11/27 1,991 1,997 1,964 1,985 1,856,800
2019/11/26 1,964 1,992 1,954 1,974 1,571,900
2019/11/25 1,935 1,993 1,932 1,964 1,400,600
2019/11/22 1,916 1,922 1,887 1,895 1,576,700
2019/11/21 1,996 2,002 1,919 1,938 1,037,800
2019/11/20 1,979 2,003 1,962 2,001 951,500
2019/11/19 1,984 2,035 1,980 2,009 839,900
2019/11/18 1,929 1,979 1,928 1,971 1,090,700
2019/11/15 1,935 1,989 1,918 1,948 1,788,800
2019/11/14 2,002 2,022 1,921 1,927 2,206,000
2019/11/13 2,197 2,250 1,989 2,005 3,466,400
2019/11/12 2,077 2,160 2,067 2,151 1,488,300
2019/11/11 2,145 2,161 2,115 2,120 1,117,500
2019/11/08 2,141 2,141 2,096 2,109 849,200
2019/11/07 2,141 2,162 2,112 2,133 1,704,100
2019/11/06 2,126 2,130 2,081 2,091 622,100
2019/11/05 2,121 2,124 2,087 2,110 978,500
2019/11/01 2,059 2,079 2,047 2,073 857,100
2019/10/31 2,061 2,102 2,056 2,090 1,044,000
2019/10/30 2,070 2,072 2,020 2,041 1,317,000
2019/10/29 2,076 2,100 2,065 2,069 669,900
2019/10/28 2,075 2,083 2,053 2,063 499,700
2019/10/25 2,097 2,101 2,064 2,076 738,000
2019/10/24 2,081 2,114 2,067 2,073 830,600
2019/10/23 2,054 2,074 2,023 2,060 1,830,000
2019/10/21 2,024 2,056 2,011 2,044 845,400
2019/10/18 1,999 2,028 1,985 2,006 987,400
2019/10/17 1,979 2,016 1,971 1,985 1,599,400
2019/10/16 1,997 2,004 1,983 1,990 1,906,500
2019/10/15 2,031 2,040 1,992 1,996 1,107,700
2019/10/11 2,017 2,038 2,002 2,007 673,000
2019/10/10 1,995 2,002 1,970 1,995 723,400
2019/10/09 1,970 2,003 1,962 1,986 826,700
2019/10/08 2,010 2,036 2,006 2,030 679,100
2019/10/07 2,021 2,046 2,000 2,030 777,500
2019/10/04 1,963 2,013 1,961 2,003 844,000
2019/10/03 2,030 2,058 1,978 1,988 1,428,500
2019/10/02 2,057 2,100 2,055 2,089 1,099,300
2019/10/01 2,047 2,113 2,042 2,093 1,289,400
2019/09/30 2,044 2,071 2,023 2,042 1,536,600
2019/09/27 2,105 2,114 2,052 2,072 2,131,700
2019/09/26 2,175 2,204 2,128 2,131 1,593,400
2019/09/25 2,220 2,248 2,191 2,193 690,100
2019/09/24 2,224 2,263 2,215 2,242 962,800
2019/09/20 2,282 2,286 2,239 2,240 970,700
2019/09/19 2,275 2,306 2,256 2,282 1,135,100
2019/09/18 2,281 2,292 2,221 2,237 1,256,300
2019/09/17 2,217 2,297 2,197 2,292 1,494,900
2019/09/13 2,239 2,248 2,200 2,233 1,529,100
2019/09/12 2,244 2,267 2,212 2,215 1,264,300
2019/09/11 2,137 2,223 2,101 2,213 1,846,700
2019/09/10 2,107 2,147 2,093 2,116 829,000
2019/09/09 2,088 2,119 2,045 2,107 1,099,000
2019/09/06 2,103 2,127 2,095 2,115 850,900
2019/09/05 2,097 2,130 2,053 2,121 1,274,900
2019/09/04 2,142 2,160 2,069 2,095 964,100
2019/09/03 2,125 2,135 2,102 2,130 657,900
2019/09/02 2,187 2,209 2,105 2,125 608,600
2019/08/30 2,113 2,161 2,093 2,157 1,084,500
2019/08/29 2,177 2,197 2,056 2,086 1,469,800
2019/08/28 2,204 2,234 2,154 2,177 950,300
2019/08/27 2,168 2,216 2,146 2,200 1,062,400
2019/08/26 2,137 2,178 2,132 2,158 1,370,600
2019/08/23 2,174 2,183 2,143 2,167 796,300
2019/08/22 2,162 2,198 2,161 2,179 847,600
2019/08/21 2,138 2,178 2,136 2,162 1,242,000
2019/08/20 2,120 2,144 2,078 2,129 1,665,300
2019/08/19 2,174 2,176 2,076 2,125 1,661,600
2019/08/16 2,179 2,186 2,110 2,171 1,285,200
2019/08/15 2,169 2,229 2,160 2,199 1,823,900
2019/08/14 2,182 2,194 2,089 2,187 2,245,500
2019/08/13 2,200 2,369 2,105 2,150 3,251,800
2019/08/09 2,626 2,644 2,555 2,566 959,600
2019/08/08 2,656 2,661 2,586 2,600 860,400
2019/08/07 2,582 2,691 2,582 2,677 1,190,000
2019/08/06 2,501 2,568 2,500 2,562 921,900
2019/08/05 2,512 2,633 2,508 2,628 1,431,700
2019/08/02 2,583 2,594 2,521 2,558 2,433,500
2019/08/01 2,621 2,638 2,596 2,631 1,066,700
2019/07/31 2,635 2,669 2,612 2,657 1,051,300
2019/07/30 2,634 2,673 2,633 2,661 721,900
2019/07/29 2,640 2,654 2,609 2,621 496,200
2019/07/26 2,639 2,648 2,612 2,643 732,900
2019/07/25 2,629 2,649 2,608 2,628 709,900
2019/07/24 2,580 2,637 2,551 2,633 1,159,000
2019/07/23 2,470 2,549 2,467 2,530 1,015,600
2019/07/22 2,449 2,471 2,425 2,458 696,000
2019/07/19 2,436 2,499 2,436 2,499 1,019,100
2019/07/18 2,481 2,499 2,421 2,434 1,588,400
2019/07/17 2,544 2,559 2,523 2,548 1,104,000
2019/07/16 2,567 2,567 2,526 2,552 847,100
2019/07/12 2,578 2,587 2,546 2,548 526,400
2019/07/11 2,577 2,598 2,561 2,570 809,700
2019/07/10 2,500 2,549 2,487 2,544 1,130,800
2019/07/09 2,533 2,549 2,516 2,529 713,000
2019/07/08 2,544 2,578 2,526 2,549 1,083,600
2019/07/05 2,571 2,572 2,527 2,562 684,700
2019/07/04 2,574 2,593 2,532 2,555 588,800
2019/07/03 2,583 2,600 2,547 2,569 761,900
2019/07/02 2,588 2,607 2,569 2,598 861,400
2019/07/01 2,580 2,588 2,555 2,583 816,000
2019/06/28 2,524 2,550 2,509 2,531 862,200
2019/06/27 2,471 2,516 2,470 2,513 917,400
2019/06/26 2,529 2,539 2,427 2,512 1,675,300
2019/06/25 2,560 2,568 2,525 2,530 1,146,800
2019/06/24 2,517 2,546 2,514 2,536 703,600
2019/06/21 2,530 2,534 2,497 2,509 1,227,800
2019/06/20 2,526 2,544 2,515 2,532 625,800
2019/06/19 2,483 2,516 2,467 2,512 905,300
2019/06/18 2,490 2,533 2,476 2,489 1,192,000
2019/06/17 2,480 2,493 2,455 2,463 943,800
2019/06/14 2,434 2,455 2,418 2,454 1,054,700
2019/06/13 2,382 2,429 2,375 2,420 1,094,100
2019/06/12 2,348 2,419 2,346 2,391 1,407,000
2019/06/11 2,391 2,444 2,376 2,406 977,800
2019/06/10 2,436 2,445 2,387 2,413 1,011,300
2019/06/07 2,424 2,441 2,367 2,400 1,044,600
2019/06/06 2,393 2,398 2,363 2,371 938,000
2019/06/05 2,377 2,398 2,362 2,398 1,128,200
2019/06/04 2,346 2,346 2,288 2,310 1,098,000
2019/06/03 2,271 2,350 2,271 2,342 1,334,100
2019/05/31 2,303 2,327 2,285 2,312 1,631,200
2019/05/30 2,339 2,339 2,251 2,289 1,600,200
2019/05/29 2,360 2,371 2,304 2,340 1,960,100
2019/05/28 2,427 2,453 2,377 2,397 1,649,700
2019/05/27 2,361 2,438 2,360 2,417 1,289,100
2019/05/24 2,300 2,358 2,286 2,357 1,108,700
2019/05/23 2,340 2,379 2,277 2,325 1,852,500
2019/05/22 2,344 2,372 2,320 2,357 1,459,000
2019/05/21 2,324 2,334 2,273 2,312 1,581,400
2019/05/20 2,299 2,314 2,241 2,274 1,608,100
2019/05/17 2,276 2,369 2,256 2,349 2,128,200
2019/05/16 2,159 2,276 2,055 2,254 2,822,700
2019/05/15 1,970 1,975 1,926 1,969 1,584,100
2019/05/14 1,934 1,940 1,902 1,930 1,471,800
2019/05/13 2,010 2,030 1,980 1,994 748,700
2019/05/10 1,992 2,036 1,985 2,004 1,183,800
2019/05/09 2,045 2,079 2,000 2,007 1,137,600
2019/05/08 2,027 2,067 2,021 2,049 1,113,500
2019/05/07 2,100 2,108 2,056 2,072 1,171,800
2019/04/26 2,078 2,095 2,038 2,084 1,101,300
2019/04/25 2,069 2,085 2,054 2,084 784,000
2019/04/24 2,054 2,095 2,052 2,069 947,600
2019/04/23 2,047 2,075 2,043 2,053 1,690,500
2019/04/22 2,013 2,037 1,999 2,030 713,900
2019/04/19 2,009 2,029 2,005 2,020 819,300
2019/04/18 1,990 2,002 1,974 1,986 737,300
2019/04/17 1,988 2,007 1,972 1,996 870,900
2019/04/16 2,005 2,014 1,987 2,000 978,200
2019/04/15 1,999 2,012 1,961 1,995 1,771,000
2019/04/12 1,939 1,958 1,926 1,950 1,089,400
2019/04/11 1,920 1,949 1,915 1,924 1,073,800
2019/04/10 1,903 1,926 1,897 1,912 655,900
2019/04/09 1,922 1,933 1,908 1,921 962,300
2019/04/08 1,905 1,923 1,884 1,918 977,000
2019/04/05 1,888 1,914 1,876 1,885 754,200
2019/04/04 1,846 1,911 1,836 1,892 1,673,700
2019/04/03 1,804 1,833 1,777 1,830 1,557,700
2019/04/02 1,870 1,870 1,796 1,805 1,082,200
2019/04/01 1,832 1,853 1,816 1,832 1,170,600
2019/03/29 1,797 1,800 1,768 1,792 836,900
2019/03/28 1,802 1,802 1,758 1,771 862,700
2019/03/27 1,806 1,834 1,792 1,824 831,600
2019/03/26 1,787 1,836 1,786 1,817 1,233,000
2019/03/25 1,812 1,841 1,766 1,781 1,448,000
2019/03/22 1,888 1,910 1,866 1,887 1,217,000
2019/03/20 1,866 1,890 1,860 1,884 807,100
2019/03/19 1,858 1,886 1,830 1,879 921,500
2019/03/18 1,849 1,885 1,849 1,863 771,000
2019/03/15 1,807 1,844 1,802 1,833 1,645,500
2019/03/14 1,839 1,852 1,796 1,801 1,410,200
2019/03/13 1,843 1,864 1,815 1,824 930,700
2019/03/12 1,830 1,867 1,825 1,850 1,552,200
2019/03/11 1,823 1,824 1,770 1,794 809,100
2019/03/08 1,830 1,852 1,800 1,820 1,138,800
2019/03/07 1,920 1,921 1,842 1,852 1,212,900
2019/03/06 1,955 1,964 1,916 1,924 727,000
2019/03/05 1,983 1,985 1,919 1,921 1,193,300
2019/03/04 1,926 2,023 1,924 2,009 1,600,600
2019/03/01 1,910 1,950 1,907 1,910 1,223,500
2019/02/28 1,917 1,920 1,871 1,908 1,636,700
2019/02/27 1,933 1,955 1,902 1,925 1,048,600
2019/02/26 1,901 1,934 1,896 1,933 1,186,400
2019/02/25 1,865 1,909 1,855 1,900 1,350,200
2019/02/22 1,897 1,911 1,831 1,854 1,524,200
2019/02/21 1,927 1,949 1,889 1,925 1,260,100
2019/02/20 2,006 2,022 1,933 1,944 893,900
2019/02/19 1,971 1,974 1,925 1,956 1,381,500
2019/02/18 1,920 1,987 1,895 1,985 1,459,400
2019/02/15 1,926 1,952 1,869 1,880 1,418,000
2019/02/14 2,025 2,036 1,984 2,016 1,212,600
2019/02/13 1,979 2,017 1,979 2,016 1,150,300
2019/02/12 1,904 1,958 1,887 1,947 1,544,500
2019/02/08 1,916 1,931 1,866 1,869 1,001,100
2019/02/07 1,964 1,976 1,925 1,945 493,000
2019/02/06 1,981 1,992 1,942 1,956 601,800
2019/02/05 2,025 2,029 1,988 1,993 643,000
2019/02/04 1,959 2,010 1,950 1,997 903,200
2019/02/01 1,941 1,964 1,926 1,931 1,062,500
2019/01/31 1,905 1,940 1,902 1,933 807,500
2019/01/30 1,879 1,898 1,854 1,865 735,800
2019/01/29 1,858 1,876 1,832 1,872 675,600
2019/01/28 1,922 1,925 1,874 1,884 584,300
2019/01/25 1,901 1,919 1,867 1,891 801,500
2019/01/24 1,836 1,880 1,808 1,880 971,600
2019/01/23 1,857 1,870 1,844 1,858 1,140,500
2019/01/22 1,915 1,920 1,869 1,874 640,400
2019/01/21 1,933 1,944 1,884 1,889 741,100
2019/01/18 1,894 1,925 1,880 1,921 753,000
2019/01/17 1,909 1,936 1,871 1,899 1,080,100
2019/01/16 1,927 1,930 1,862 1,895 1,159,100
2019/01/15 1,826 1,898 1,807 1,887 1,574,900
2019/01/11 1,837 1,871 1,832 1,839 1,642,700
2019/01/10 1,789 1,816 1,780 1,803 1,791,900
2019/01/09 1,764 1,792 1,754 1,772 1,253,000
2019/01/08 1,723 1,731 1,680 1,710 1,262,200
2019/01/07 1,654 1,698 1,636 1,683 1,646,200
2019/01/04 1,580 1,587 1,548 1,585 1,782,000

このページの先頭へ