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
2022/12/30 2,862 2,892 2,817 2,828 361,100
2022/12/29 2,807 2,861 2,782 2,858 400,800
2022/12/28 2,808 2,817 2,791 2,813 244,200
2022/12/27 2,810 2,856 2,810 2,835 264,800
2022/12/26 2,731 2,795 2,721 2,785 305,700
2022/12/23 2,731 2,767 2,718 2,736 274,700
2022/12/22 2,772 2,792 2,727 2,779 647,100
2022/12/21 2,847 2,853 2,730 2,750 1,136,600
2022/12/20 3,005 3,025 2,843 2,872 598,600
2022/12/19 2,958 3,030 2,952 3,005 311,100
2022/12/16 2,948 3,010 2,913 2,976 658,400
2022/12/15 2,989 2,994 2,957 2,968 464,700
2022/12/14 3,010 3,020 2,983 3,020 337,800
2022/12/13 3,015 3,085 2,987 3,000 528,500
2022/12/12 2,998 3,040 2,967 3,000 484,300
2022/12/09 2,952 3,025 2,923 3,020 628,600
2022/12/08 3,000 3,010 2,918 2,947 759,000
2022/12/07 3,020 3,035 2,985 2,989 839,600
2022/12/06 3,070 3,095 3,045 3,045 469,600
2022/12/05 3,080 3,110 3,045 3,100 413,800
2022/12/02 3,100 3,110 3,045 3,060 409,600
2022/12/01 3,195 3,195 3,100 3,110 468,400
2022/11/30 3,120 3,155 3,060 3,150 1,433,300
2022/11/29 3,145 3,185 3,105 3,175 519,100
2022/11/28 3,140 3,200 3,110 3,160 597,400
2022/11/25 3,150 3,155 3,105 3,120 339,200
2022/11/24 3,190 3,210 3,130 3,155 542,500
2022/11/22 3,045 3,110 3,035 3,095 652,900
2022/11/21 3,000 3,015 2,993 3,015 531,000
2022/11/18 2,950 3,000 2,949 2,996 1,052,700
2022/11/17 2,809 2,940 2,784 2,932 986,100
2022/11/16 2,728 2,791 2,705 2,776 1,030,800
2022/11/15 2,892 2,895 2,715 2,807 1,329,300
2022/11/14 3,040 3,060 2,904 2,914 1,259,800
2022/11/11 3,180 3,240 3,160 3,230 619,900
2022/11/10 3,105 3,135 3,090 3,095 866,400
2022/11/09 3,105 3,140 3,085 3,105 639,900
2022/11/08 3,025 3,075 3,020 3,045 530,700
2022/11/07 2,968 3,040 2,950 3,015 498,400
2022/11/04 2,922 2,951 2,907 2,924 688,000
2022/11/02 2,987 3,025 2,953 2,972 621,400
2022/11/01 2,980 3,020 2,980 2,997 565,200
2022/10/31 3,010 3,040 2,965 2,986 445,500
2022/10/28 2,947 3,045 2,934 2,992 2,091,700
2022/10/27 2,970 3,005 2,961 2,984 565,100
2022/10/26 3,035 3,065 2,987 2,988 647,100
2022/10/25 3,005 3,015 2,973 2,999 528,300
2022/10/24 3,015 3,045 2,990 3,005 491,200
2022/10/21 2,922 2,962 2,920 2,936 647,400
2022/10/20 2,901 2,951 2,898 2,922 573,500
2022/10/19 2,915 2,962 2,911 2,945 425,000
2022/10/18 2,941 2,962 2,884 2,923 491,400
2022/10/17 2,875 2,887 2,824 2,863 486,100
2022/10/14 2,900 2,946 2,874 2,925 699,900
2022/10/13 2,881 2,888 2,826 2,836 486,300
2022/10/12 2,787 2,912 2,787 2,892 674,200
2022/10/11 2,811 2,864 2,783 2,788 704,100
2022/10/07 2,877 2,925 2,857 2,874 420,000
2022/10/06 2,887 2,958 2,886 2,927 542,900
2022/10/05 2,894 2,912 2,864 2,886 546,700
2022/10/04 2,813 2,877 2,808 2,868 665,600
2022/10/03 2,670 2,736 2,617 2,732 566,900
2022/09/30 2,690 2,714 2,674 2,675 718,300
2022/09/29 2,650 2,696 2,635 2,690 641,400
2022/09/28 2,631 2,660 2,586 2,633 615,800
2022/09/27 2,659 2,680 2,639 2,660 532,900
2022/09/26 2,690 2,699 2,626 2,630 687,300
2022/09/22 2,712 2,733 2,670 2,720 463,100
2022/09/21 2,764 2,789 2,718 2,739 582,100
2022/09/20 2,754 2,814 2,754 2,783 427,700
2022/09/16 2,741 2,785 2,741 2,747 497,600
2022/09/15 2,786 2,832 2,756 2,787 469,700
2022/09/14 2,741 2,797 2,739 2,763 707,800
2022/09/13 2,850 2,876 2,842 2,870 458,500
2022/09/12 2,850 2,861 2,830 2,830 263,900
2022/09/09 2,810 2,871 2,807 2,830 754,700
2022/09/08 2,810 2,830 2,794 2,815 575,100
2022/09/07 2,762 2,777 2,736 2,765 469,500
2022/09/06 2,800 2,811 2,771 2,782 399,200
2022/09/05 2,750 2,794 2,731 2,785 361,600
2022/09/02 2,775 2,787 2,760 2,774 389,300
2022/09/01 2,773 2,803 2,759 2,786 454,700
2022/08/31 2,790 2,830 2,783 2,820 939,100
2022/08/30 2,767 2,783 2,737 2,768 490,600
2022/08/29 2,731 2,747 2,696 2,732 564,700
2022/08/26 2,889 2,894 2,828 2,831 408,400
2022/08/25 2,837 2,865 2,821 2,854 291,000
2022/08/24 2,845 2,845 2,802 2,818 379,700
2022/08/23 2,870 2,905 2,845 2,854 536,200
2022/08/22 2,837 2,873 2,819 2,870 350,700
2022/08/19 2,920 2,935 2,883 2,887 279,700
2022/08/18 2,888 2,914 2,877 2,903 265,500
2022/08/17 2,942 2,942 2,901 2,925 601,800
2022/08/16 2,942 2,952 2,901 2,931 638,700
2022/08/15 2,960 3,020 2,910 2,946 729,900
2022/08/12 3,090 3,115 2,913 2,937 1,838,700
2022/08/10 2,781 2,791 2,734 2,767 755,200
2022/08/09 2,792 2,816 2,764 2,770 661,900
2022/08/08 2,786 2,802 2,755 2,775 343,700
2022/08/05 2,783 2,843 2,779 2,825 498,200
2022/08/04 2,740 2,789 2,722 2,783 533,500
2022/08/03 2,705 2,723 2,675 2,690 369,400
2022/08/02 2,750 2,751 2,666 2,684 502,700
2022/08/01 2,730 2,781 2,716 2,773 499,400
2022/07/29 2,767 2,796 2,721 2,737 546,800
2022/07/28 2,671 2,734 2,650 2,726 775,700
2022/07/27 2,684 2,741 2,674 2,715 510,500
2022/07/26 2,711 2,714 2,688 2,706 461,500
2022/07/25 2,744 2,765 2,717 2,718 279,800
2022/07/22 2,750 2,804 2,723 2,788 428,400
2022/07/21 2,738 2,783 2,716 2,761 380,400
2022/07/20 2,729 2,772 2,715 2,749 534,900
2022/07/19 2,695 2,711 2,660 2,670 392,300
2022/07/15 2,678 2,704 2,646 2,670 388,600
2022/07/14 2,643 2,705 2,640 2,674 575,000
2022/07/13 2,636 2,693 2,636 2,650 406,500
2022/07/12 2,680 2,700 2,597 2,615 586,400
2022/07/11 2,718 2,730 2,653 2,700 523,000
2022/07/08 2,671 2,742 2,663 2,685 953,400
2022/07/07 2,599 2,669 2,578 2,669 750,600
2022/07/06 2,597 2,598 2,552 2,564 583,100
2022/07/05 2,587 2,637 2,563 2,592 584,800
2022/07/04 2,531 2,570 2,512 2,569 424,300
2022/07/01 2,475 2,523 2,468 2,495 1,061,900
2022/06/30 2,464 2,509 2,443 2,466 957,800
2022/06/29 2,382 2,433 2,369 2,421 904,700
2022/06/28 2,394 2,428 2,381 2,421 574,900
2022/06/27 2,438 2,448 2,408 2,425 591,100
2022/06/24 2,338 2,415 2,312 2,403 580,700
2022/06/23 2,361 2,405 2,323 2,327 604,800
2022/06/22 2,356 2,356 2,308 2,335 527,000
2022/06/21 2,277 2,353 2,276 2,337 573,100
2022/06/20 2,274 2,288 2,209 2,237 402,600
2022/06/17 2,257 2,279 2,199 2,224 1,536,600
2022/06/16 2,348 2,371 2,286 2,296 611,200
2022/06/15 2,265 2,320 2,265 2,267 629,300
2022/06/14 2,261 2,303 2,252 2,293 613,200
2022/06/13 2,336 2,346 2,282 2,328 631,600
2022/06/10 2,490 2,490 2,401 2,406 576,500
2022/06/09 2,549 2,589 2,530 2,540 345,900
2022/06/08 2,567 2,578 2,479 2,532 524,700
2022/06/07 2,550 2,562 2,529 2,532 325,200
2022/06/06 2,512 2,556 2,492 2,547 398,700
2022/06/03 2,512 2,571 2,479 2,571 700,200
2022/06/02 2,506 2,512 2,446 2,456 464,500
2022/06/01 2,521 2,560 2,504 2,529 547,900
2022/05/31 2,503 2,551 2,473 2,507 1,412,100
2022/05/30 2,467 2,561 2,467 2,527 1,205,000
2022/05/27 2,456 2,465 2,408 2,418 615,900
2022/05/26 2,441 2,511 2,421 2,421 703,300
2022/05/25 2,464 2,471 2,363 2,414 1,046,600
2022/05/24 2,548 2,551 2,457 2,462 731,100
2022/05/23 2,584 2,675 2,571 2,583 845,600
2022/05/20 2,478 2,596 2,431 2,584 1,194,700
2022/05/19 2,452 2,514 2,446 2,496 952,400
2022/05/18 2,497 2,555 2,471 2,490 684,300
2022/05/17 2,445 2,595 2,441 2,485 1,171,500
2022/05/16 2,665 2,670 2,403 2,465 1,688,300
2022/05/13 2,171 2,320 2,165 2,294 1,186,800
2022/05/12 2,227 2,255 2,174 2,177 1,129,800
2022/05/11 2,311 2,326 2,258 2,291 1,055,800
2022/05/10 2,380 2,398 2,288 2,315 955,100
2022/05/09 2,470 2,486 2,429 2,430 615,200
2022/05/06 2,503 2,544 2,445 2,502 1,059,200
2022/05/02 2,598 2,612 2,511 2,553 663,200
2022/04/28 2,542 2,597 2,516 2,594 496,100
2022/04/27 2,493 2,564 2,476 2,558 1,256,000
2022/04/26 2,538 2,589 2,492 2,570 737,500
2022/04/25 2,540 2,585 2,527 2,555 564,700
2022/04/22 2,615 2,620 2,547 2,590 680,800
2022/04/21 2,658 2,692 2,643 2,665 537,100
2022/04/20 2,671 2,713 2,652 2,669 679,800
2022/04/19 2,659 2,688 2,626 2,645 537,400
2022/04/18 2,618 2,654 2,584 2,638 424,500
2022/04/15 2,633 2,672 2,589 2,668 355,000
2022/04/14 2,695 2,710 2,639 2,645 499,900
2022/04/13 2,609 2,704 2,607 2,695 943,900
2022/04/12 2,656 2,699 2,610 2,614 646,100
2022/04/11 2,666 2,702 2,643 2,683 619,800
2022/04/08 2,730 2,754 2,674 2,696 781,200
2022/04/07 2,757 2,768 2,681 2,694 533,800
2022/04/06 2,754 2,816 2,724 2,803 634,300
2022/04/05 2,787 2,814 2,749 2,804 690,800
2022/04/04 2,746 2,759 2,704 2,747 465,300
2022/04/01 2,733 2,763 2,697 2,734 682,000
2022/03/31 2,740 2,778 2,720 2,764 1,072,200
2022/03/30 2,722 2,754 2,704 2,746 1,012,400
2022/03/29 2,686 2,748 2,650 2,696 1,210,100
2022/03/28 2,650 2,652 2,575 2,595 829,200
2022/03/25 2,586 2,622 2,573 2,592 852,200
2022/03/24 2,483 2,560 2,462 2,550 775,300
2022/03/23 2,450 2,548 2,435 2,533 919,500
2022/03/22 2,449 2,452 2,389 2,404 1,206,900
2022/03/18 2,434 2,466 2,389 2,462 968,400
2022/03/17 2,478 2,490 2,381 2,403 1,120,600
2022/03/16 2,275 2,337 2,275 2,328 1,034,300
2022/03/15 2,245 2,253 2,207 2,231 763,900
2022/03/14 2,214 2,293 2,189 2,221 991,500
2022/03/11 2,311 2,314 2,160 2,207 996,500
2022/03/10 2,376 2,474 2,329 2,361 781,300
2022/03/09 2,277 2,334 2,252 2,260 816,900
2022/03/08 2,257 2,371 2,216 2,257 1,438,300
2022/03/07 2,353 2,361 2,236 2,297 1,015,100
2022/03/04 2,525 2,533 2,417 2,428 993,300
2022/03/03 2,509 2,563 2,478 2,542 948,700
2022/03/02 2,524 2,527 2,444 2,469 1,036,100
2022/03/01 2,589 2,600 2,531 2,539 723,000
2022/02/28 2,581 2,584 2,497 2,554 1,296,200
2022/02/25 2,532 2,590 2,515 2,590 1,263,400
2022/02/24 2,448 2,525 2,430 2,482 1,287,200
2022/02/22 2,472 2,503 2,428 2,489 893,900
2022/02/21 2,467 2,517 2,424 2,503 1,086,700
2022/02/18 2,452 2,536 2,452 2,517 1,682,600
2022/02/17 2,481 2,523 2,444 2,479 2,693,800
2022/02/16 2,658 2,759 2,494 2,509 4,181,900
2022/02/15 2,970 2,999 2,640 2,677 1,672,600
2022/02/14 3,100 3,100 3,015 3,040 657,200
2022/02/10 3,170 3,190 3,115 3,125 609,500
2022/02/09 3,050 3,130 3,015 3,110 616,400
2022/02/08 2,991 3,060 2,990 3,015 464,900
2022/02/07 3,030 3,045 2,944 2,970 440,700
2022/02/04 3,010 3,070 2,999 3,060 500,600
2022/02/03 3,000 3,050 2,973 3,010 445,500
2022/02/02 2,991 3,080 2,973 3,070 493,300
2022/02/01 3,050 3,065 2,908 2,913 599,800
2022/01/31 2,855 2,979 2,830 2,925 668,100
2022/01/28 2,787 2,840 2,754 2,818 767,500
2022/01/27 2,927 2,949 2,717 2,737 665,900
2022/01/26 2,863 2,942 2,861 2,919 514,800
2022/01/25 3,010 3,020 2,848 2,867 732,600
2022/01/24 2,976 3,015 2,947 3,010 450,700
2022/01/21 3,015 3,035 2,971 3,020 351,500
2022/01/20 2,973 3,095 2,955 3,070 705,400
2022/01/19 2,964 3,050 2,937 2,963 802,400
2022/01/18 3,070 3,110 3,010 3,025 346,700
2022/01/17 3,045 3,065 3,015 3,025 349,800
2022/01/14 3,070 3,070 2,965 3,015 552,500
2022/01/13 3,185 3,210 3,120 3,125 350,200
2022/01/12 3,080 3,240 3,070 3,225 897,900
2022/01/11 3,035 3,050 2,996 3,030 531,300
2022/01/07 3,135 3,180 3,035 3,050 516,900
2022/01/06 3,145 3,180 3,090 3,105 764,500
2022/01/05 3,375 3,375 3,205 3,235 691,600
2022/01/04 3,385 3,400 3,315 3,380 487,700

このページの先頭へ