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
2021/12/30 3,365 3,395 3,310 3,340 488,300
2021/12/29 3,370 3,405 3,340 3,375 522,900
2021/12/28 3,435 3,445 3,355 3,390 411,400
2021/12/27 3,380 3,395 3,350 3,380 186,800
2021/12/24 3,380 3,445 3,370 3,385 238,200
2021/12/23 3,315 3,360 3,295 3,360 282,200
2021/12/22 3,280 3,310 3,260 3,275 384,600
2021/12/21 3,270 3,285 3,210 3,285 432,400
2021/12/20 3,215 3,250 3,180 3,200 500,400
2021/12/17 3,420 3,445 3,250 3,275 821,100
2021/12/16 3,475 3,475 3,395 3,400 602,300
2021/12/15 3,380 3,450 3,375 3,445 521,500
2021/12/14 3,410 3,425 3,370 3,400 499,000
2021/12/13 3,425 3,450 3,395 3,415 416,700
2021/12/10 3,420 3,460 3,375 3,395 621,800
2021/12/09 3,435 3,460 3,410 3,430 655,900
2021/12/08 3,350 3,425 3,345 3,400 587,200
2021/12/07 3,230 3,275 3,170 3,265 668,800
2021/12/06 3,180 3,205 3,105 3,140 770,800
2021/12/03 3,165 3,225 3,140 3,225 743,700
2021/12/02 3,160 3,215 3,125 3,140 844,800
2021/12/01 3,280 3,280 3,140 3,185 931,400
2021/11/30 3,330 3,395 3,280 3,280 1,735,400
2021/11/29 3,305 3,415 3,290 3,345 746,500
2021/11/26 3,400 3,420 3,350 3,370 607,600
2021/11/25 3,410 3,410 3,330 3,360 447,600
2021/11/24 3,440 3,470 3,300 3,390 1,137,000
2021/11/22 3,580 3,605 3,460 3,555 951,200
2021/11/19 3,675 3,685 3,580 3,600 982,200
2021/11/18 3,555 3,620 3,520 3,610 920,000
2021/11/17 3,500 3,535 3,435 3,510 693,700
2021/11/16 3,410 3,490 3,405 3,475 1,047,300
2021/11/15 3,300 3,390 3,295 3,370 1,116,900
2021/11/12 3,250 3,325 3,185 3,235 1,517,800
2021/11/11 3,010 3,040 2,995 3,000 736,200
2021/11/10 3,070 3,085 3,010 3,025 609,300
2021/11/09 3,135 3,155 3,090 3,095 697,600
2021/11/08 3,195 3,210 3,120 3,125 769,100
2021/11/05 3,150 3,175 3,110 3,135 545,200
2021/11/04 3,070 3,150 3,065 3,140 684,400
2021/11/02 3,120 3,145 3,045 3,050 712,800
2021/11/01 3,100 3,150 3,075 3,150 817,800
2021/10/29 3,020 3,070 2,993 3,050 868,200
2021/10/28 2,972 3,035 2,964 3,025 659,400
2021/10/27 2,940 2,987 2,929 2,979 676,300
2021/10/26 2,973 2,982 2,931 2,943 627,000
2021/10/25 2,899 2,985 2,899 2,941 516,500
2021/10/22 2,860 2,920 2,855 2,897 366,600
2021/10/21 2,931 2,961 2,895 2,895 497,700
2021/10/20 2,961 3,010 2,960 2,960 707,100
2021/10/19 2,900 2,941 2,872 2,933 542,600
2021/10/18 2,948 2,962 2,898 2,899 651,700
2021/10/15 2,900 2,931 2,883 2,923 740,800
2021/10/14 2,790 2,874 2,790 2,856 576,700
2021/10/13 2,786 2,815 2,762 2,776 531,200
2021/10/12 2,848 2,848 2,785 2,804 558,000
2021/10/11 2,830 2,881 2,790 2,881 518,700
2021/10/08 2,861 2,884 2,833 2,839 505,000
2021/10/07 2,822 2,873 2,792 2,822 614,500
2021/10/06 2,814 2,896 2,784 2,811 1,098,800
2021/10/05 2,710 2,790 2,674 2,764 932,500
2021/10/04 2,759 2,798 2,739 2,761 769,700
2021/10/01 2,797 2,812 2,701 2,716 642,900
2021/09/30 2,769 2,845 2,751 2,810 776,700
2021/09/29 2,751 2,769 2,716 2,769 859,200
2021/09/28 2,828 2,873 2,801 2,848 897,400
2021/09/27 2,864 2,883 2,815 2,831 628,800
2021/09/24 2,797 2,896 2,782 2,889 1,240,300
2021/09/22 2,704 2,715 2,665 2,697 359,900
2021/09/21 2,697 2,753 2,663 2,726 709,700
2021/09/17 2,751 2,764 2,714 2,747 1,055,200
2021/09/16 2,760 2,780 2,735 2,772 430,600
2021/09/15 2,790 2,790 2,729 2,755 428,900
2021/09/14 2,754 2,828 2,747 2,828 549,300
2021/09/13 2,747 2,747 2,696 2,734 367,500
2021/09/10 2,671 2,751 2,669 2,750 635,800
2021/09/09 2,689 2,711 2,662 2,681 365,100
2021/09/08 2,691 2,724 2,682 2,705 430,800
2021/09/07 2,700 2,735 2,688 2,702 390,000
2021/09/06 2,687 2,696 2,653 2,686 340,000
2021/09/03 2,628 2,669 2,620 2,649 657,900
2021/09/02 2,575 2,616 2,572 2,612 465,900
2021/09/01 2,565 2,610 2,565 2,585 479,300
2021/08/31 2,576 2,613 2,537 2,572 540,800
2021/08/30 2,533 2,574 2,519 2,574 384,900
2021/08/27 2,497 2,517 2,478 2,516 304,600
2021/08/26 2,540 2,552 2,499 2,526 348,500
2021/08/25 2,496 2,555 2,489 2,532 320,000
2021/08/24 2,514 2,548 2,507 2,533 714,400
2021/08/23 2,551 2,567 2,526 2,531 340,600
2021/08/20 2,539 2,568 2,502 2,505 407,500
2021/08/19 2,520 2,590 2,520 2,544 448,800
2021/08/18 2,521 2,545 2,481 2,527 552,600
2021/08/17 2,600 2,607 2,536 2,540 384,300
2021/08/16 2,627 2,637 2,561 2,581 350,200
2021/08/13 2,569 2,638 2,561 2,635 632,400
2021/08/12 2,617 2,655 2,547 2,554 781,400
2021/08/11 2,699 2,716 2,523 2,567 1,637,300
2021/08/10 2,350 2,410 2,339 2,399 724,700
2021/08/06 2,282 2,325 2,278 2,316 565,100
2021/08/05 2,294 2,307 2,250 2,260 419,700
2021/08/04 2,259 2,275 2,232 2,259 257,600
2021/08/03 2,272 2,294 2,258 2,271 255,300
2021/08/02 2,241 2,293 2,237 2,283 426,400
2021/07/30 2,220 2,249 2,190 2,195 503,100
2021/07/29 2,219 2,254 2,213 2,232 420,700
2021/07/28 2,243 2,259 2,212 2,231 310,600
2021/07/27 2,272 2,304 2,267 2,285 306,300
2021/07/26 2,275 2,278 2,236 2,242 336,800
2021/07/21 2,213 2,231 2,186 2,225 424,800
2021/07/20 2,183 2,226 2,160 2,163 391,100
2021/07/19 2,250 2,252 2,217 2,230 278,600
2021/07/16 2,280 2,308 2,272 2,285 261,300
2021/07/15 2,267 2,282 2,242 2,280 339,700
2021/07/14 2,271 2,330 2,271 2,304 281,000
2021/07/13 2,310 2,313 2,270 2,282 299,000
2021/07/12 2,313 2,313 2,273 2,290 521,800
2021/07/09 2,258 2,285 2,177 2,244 785,100
2021/07/08 2,306 2,345 2,296 2,308 543,200
2021/07/07 2,311 2,369 2,295 2,333 514,500
2021/07/06 2,339 2,339 2,310 2,332 298,400
2021/07/05 2,306 2,338 2,304 2,324 423,700
2021/07/02 2,235 2,294 2,235 2,287 481,300
2021/07/01 2,196 2,239 2,196 2,225 333,100
2021/06/30 2,199 2,214 2,183 2,195 318,900
2021/06/29 2,195 2,202 2,166 2,178 348,200
2021/06/28 2,227 2,245 2,203 2,211 306,800
2021/06/25 2,208 2,227 2,200 2,219 307,600
2021/06/24 2,230 2,246 2,189 2,204 351,000
2021/06/23 2,213 2,249 2,204 2,220 306,200
2021/06/22 2,223 2,258 2,210 2,239 456,800
2021/06/21 2,175 2,177 2,141 2,154 530,500
2021/06/18 2,226 2,259 2,191 2,233 1,224,000
2021/06/17 2,262 2,264 2,210 2,215 384,200
2021/06/16 2,282 2,299 2,251 2,287 420,300
2021/06/15 2,254 2,261 2,219 2,249 366,500
2021/06/14 2,282 2,321 2,229 2,277 408,900
2021/06/11 2,262 2,285 2,224 2,255 554,200
2021/06/10 2,264 2,280 2,242 2,257 569,200
2021/06/09 2,239 2,261 2,211 2,232 534,400
2021/06/08 2,167 2,216 2,165 2,198 553,200
2021/06/07 2,128 2,175 2,087 2,172 968,900
2021/06/04 2,081 2,086 2,028 2,056 654,000
2021/06/03 1,993 2,066 1,993 2,053 738,300
2021/06/02 2,025 2,040 1,987 1,992 701,500
2021/06/01 2,090 2,090 2,018 2,034 326,800
2021/05/31 2,139 2,145 2,071 2,075 377,100
2021/05/28 2,141 2,161 2,133 2,148 657,100
2021/05/27 2,074 2,106 2,050 2,085 949,300
2021/05/26 2,030 2,064 2,021 2,050 434,700
2021/05/25 2,064 2,069 2,023 2,037 429,800
2021/05/24 2,055 2,087 2,050 2,072 260,900
2021/05/21 2,027 2,067 2,022 2,065 487,300
2021/05/20 2,008 2,033 1,999 2,015 368,500
2021/05/19 1,976 2,003 1,959 1,985 752,200
2021/05/18 1,975 2,030 1,963 2,003 574,800
2021/05/17 2,033 2,054 1,959 1,989 663,600
2021/05/14 1,987 2,028 1,950 1,996 524,700
2021/05/13 1,932 1,990 1,913 1,939 603,000
2021/05/12 2,010 2,019 1,941 1,968 474,900
2021/05/11 2,100 2,112 2,003 2,017 504,100
2021/05/10 2,089 2,125 2,080 2,118 230,900
2021/05/07 2,096 2,102 2,056 2,071 276,200
2021/05/06 2,049 2,112 2,045 2,086 706,200
2021/04/30 2,045 2,061 1,988 2,009 658,000
2021/04/28 2,021 2,054 2,018 2,045 417,300
2021/04/27 2,053 2,053 2,017 2,033 321,900
2021/04/26 2,030 2,054 2,005 2,054 478,700
2021/04/23 2,068 2,076 2,029 2,037 335,800
2021/04/22 2,042 2,082 2,027 2,070 395,500
2021/04/21 2,031 2,039 1,985 2,006 435,000
2021/04/20 2,106 2,127 2,065 2,070 410,000
2021/04/19 2,171 2,187 2,122 2,130 335,600
2021/04/16 2,187 2,207 2,164 2,171 336,000
2021/04/15 2,156 2,183 2,152 2,176 275,700
2021/04/14 2,210 2,223 2,175 2,183 350,500
2021/04/13 2,168 2,223 2,165 2,197 402,400
2021/04/12 2,181 2,227 2,163 2,168 472,400
2021/04/09 2,157 2,213 2,134 2,140 617,800
2021/04/08 2,154 2,161 2,129 2,136 424,100
2021/04/07 2,146 2,168 2,126 2,161 372,600
2021/04/06 2,185 2,199 2,108 2,129 334,000
2021/04/05 2,209 2,210 2,168 2,174 256,300
2021/04/02 2,219 2,227 2,190 2,209 185,000
2021/04/01 2,155 2,210 2,154 2,176 273,500
2021/03/31 2,157 2,212 2,137 2,164 538,200
2021/03/30 2,206 2,212 2,162 2,180 391,100
2021/03/29 2,240 2,259 2,209 2,240 492,000
2021/03/26 2,200 2,218 2,175 2,207 522,300
2021/03/25 2,081 2,163 2,073 2,150 443,900
2021/03/24 2,083 2,128 2,074 2,087 552,900
2021/03/23 2,180 2,186 2,103 2,103 470,900
2021/03/22 2,248 2,258 2,160 2,163 556,200
2021/03/19 2,292 2,309 2,242 2,269 932,400
2021/03/18 2,318 2,352 2,298 2,351 572,400
2021/03/17 2,241 2,288 2,223 2,286 293,500
2021/03/16 2,240 2,279 2,206 2,278 488,500
2021/03/15 2,252 2,263 2,220 2,255 326,400
2021/03/12 2,192 2,249 2,139 2,224 765,000
2021/03/11 2,184 2,207 2,155 2,196 467,100
2021/03/10 2,164 2,167 2,126 2,156 395,300
2021/03/09 2,149 2,170 2,108 2,160 427,200
2021/03/08 2,138 2,164 2,102 2,110 400,500
2021/03/05 2,103 2,103 2,022 2,088 412,100
2021/03/04 2,107 2,132 2,068 2,107 402,600
2021/03/03 2,132 2,170 2,119 2,161 322,200
2021/03/02 2,232 2,237 2,095 2,122 589,100
2021/03/01 2,170 2,234 2,163 2,193 655,600
2021/02/26 2,151 2,158 2,106 2,107 664,500
2021/02/25 2,222 2,238 2,148 2,188 460,200
2021/02/24 2,154 2,218 2,147 2,194 651,900
2021/02/22 2,181 2,209 2,167 2,169 401,800
2021/02/19 2,181 2,185 2,116 2,135 397,000
2021/02/18 2,210 2,261 2,186 2,199 378,200
2021/02/17 2,258 2,270 2,194 2,201 316,400
2021/02/16 2,277 2,315 2,224 2,258 593,000
2021/02/15 2,245 2,294 2,197 2,278 701,000
2021/02/12 2,220 2,232 2,164 2,195 516,400
2021/02/10 2,184 2,218 2,152 2,202 380,100
2021/02/09 2,186 2,215 2,173 2,197 376,400
2021/02/08 2,144 2,203 2,138 2,185 735,300
2021/02/05 2,018 2,127 2,018 2,111 591,600
2021/02/04 2,015 2,037 1,985 2,006 390,200
2021/02/03 1,978 2,069 1,978 2,065 494,600
2021/02/02 1,981 2,002 1,956 1,960 539,100
2021/02/01 1,959 1,994 1,950 1,980 370,700
2021/01/29 2,010 2,024 1,956 1,959 569,300
2021/01/28 1,948 2,021 1,918 2,009 741,400
2021/01/27 1,965 1,994 1,949 1,988 468,600
2021/01/26 1,965 1,985 1,941 1,954 385,200
2021/01/25 1,961 1,987 1,946 1,965 337,900
2021/01/22 1,947 1,978 1,946 1,953 365,100
2021/01/21 1,905 1,973 1,905 1,966 695,300
2021/01/20 1,861 1,904 1,854 1,900 592,100
2021/01/19 1,848 1,860 1,831 1,844 491,000
2021/01/18 1,860 1,862 1,835 1,850 255,200
2021/01/15 1,867 1,892 1,858 1,869 504,600
2021/01/14 1,878 1,912 1,862 1,867 479,000
2021/01/13 1,912 1,917 1,875 1,901 373,300
2021/01/12 1,916 1,929 1,898 1,924 485,100
2021/01/08 1,905 1,926 1,867 1,921 598,400
2021/01/07 1,875 1,922 1,875 1,887 507,100
2021/01/06 1,851 1,852 1,818 1,827 425,200
2021/01/05 1,833 1,857 1,805 1,850 339,600
2021/01/04 1,879 1,887 1,809 1,835 416,100

このページの先頭へ