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
2023/12/29 244 246 241 242 10,142,400
2023/12/28 244 247 242 246 5,935,900
2023/12/27 239 244 237 242 8,264,800
2023/12/26 233 235 232 234 4,041,100
2023/12/25 235 236 230 231 3,315,300
2023/12/22 231 235 230 235 6,349,400
2023/12/21 229 230 227 228 5,240,700
2023/12/20 235 235 230 230 5,170,300
2023/12/19 230 233 228 233 5,346,300
2023/12/18 228 230 226 230 5,878,900
2023/12/15 228 231 227 230 12,000,400
2023/12/14 230 230 227 229 6,944,600
2023/12/13 227 229 225 228 9,413,300
2023/12/12 225 230 222 222 21,260,900
2023/12/11 229 230 226 227 11,023,900
2023/12/08 224 224 216 219 17,710,400
2023/12/07 228 230 224 224 11,652,500
2023/12/06 233 234 229 232 13,607,500
2023/12/05 235 240 230 230 17,847,500
2023/12/04 240 244 236 236 12,577,200
2023/12/01 251 255 240 242 27,445,700
2023/11/30 252 260 251 255 160,778,200
2023/11/29 255 261 254 258 19,507,100
2023/11/28 253 258 252 258 17,708,700
2023/11/27 249 255 249 252 15,561,500
2023/11/24 250 252 247 252 13,628,300
2023/11/22 243 250 242 248 13,605,800
2023/11/21 250 250 243 250 12,466,000
2023/11/20 239 246 239 246 13,834,100
2023/11/17 239 242 235 242 13,852,700
2023/11/16 241 248 234 237 16,323,000
2023/11/15 240 240 227 238 28,380,300
2023/11/14 237 241 236 241 13,789,100
2023/11/13 224 235 223 235 18,739,900
2023/11/10 244 249 244 249 7,673,300
2023/11/09 249 251 243 251 7,304,400
2023/11/08 246 249 245 248 11,898,200
2023/11/07 248 250 246 247 8,018,700
2023/11/06 245 251 243 247 14,359,700
2023/11/02 243 244 234 241 16,401,800
2023/11/01 236 236 228 229 16,490,800
2023/10/31 224 228 220 224 11,938,100
2023/10/30 220 220 215 220 29,604,200
2023/10/27 220 222 217 222 11,745,300
2023/10/26 213 218 212 217 14,190,700
2023/10/25 218 219 216 216 10,440,800
2023/10/24 214 217 209 217 10,551,700
2023/10/23 215 215 212 214 10,769,900
2023/10/20 217 219 213 216 6,920,300
2023/10/19 221 223 216 219 15,614,200
2023/10/18 232 233 219 221 14,889,400
2023/10/17 230 237 229 229 13,999,000
2023/10/16 237 237 225 225 13,839,000
2023/10/13 244 244 239 240 10,272,000
2023/10/12 242 243 240 241 10,864,400
2023/10/11 241 243 239 239 6,236,500
2023/10/10 241 244 238 242 10,525,400
2023/10/06 237 242 236 239 7,875,100
2023/10/05 235 240 233 238 10,016,700
2023/10/04 238 238 235 235 9,724,100
2023/10/03 247 248 240 242 13,183,800
2023/10/02 244 246 238 239 8,179,600
2023/09/29 246 246 242 243 7,461,500
2023/09/28 246 247 241 246 6,771,300
2023/09/28 1 -> 10.00 分割
2023/09/27 2,475 2,502 2,463 2,502 830,200
2023/09/26 2,515 2,519 2,486 2,493 868,100
2023/09/25 2,479 2,527 2,474 2,522 780,900
2023/09/22 2,448 2,496 2,438 2,479 732,600
2023/09/21 2,520 2,529 2,473 2,473 805,800
2023/09/20 2,529 2,556 2,513 2,531 851,200
2023/09/19 2,490 2,512 2,467 2,504 841,400
2023/09/15 2,545 2,545 2,509 2,519 1,252,300
2023/09/14 2,510 2,563 2,499 2,552 685,200
2023/09/13 2,535 2,541 2,513 2,524 592,000
2023/09/12 2,516 2,547 2,499 2,517 364,500
2023/09/11 2,550 2,557 2,492 2,507 493,800
2023/09/08 2,557 2,581 2,536 2,559 636,100
2023/09/07 2,578 2,599 2,554 2,565 499,700
2023/09/06 2,622 2,630 2,594 2,617 432,500
2023/09/05 2,556 2,576 2,553 2,576 399,200
2023/09/04 2,575 2,575 2,541 2,568 512,500
2023/09/01 2,496 2,551 2,490 2,533 741,400
2023/08/31 2,520 2,543 2,492 2,495 1,776,200
2023/08/30 2,570 2,570 2,518 2,534 717,900
2023/08/29 2,543 2,577 2,540 2,559 627,300
2023/08/28 2,540 2,542 2,508 2,535 400,600
2023/08/25 2,496 2,542 2,477 2,517 577,700
2023/08/24 2,500 2,533 2,494 2,520 610,400
2023/08/23 2,481 2,507 2,478 2,501 520,800
2023/08/22 2,492 2,517 2,481 2,499 570,800
2023/08/21 2,463 2,493 2,457 2,477 508,500
2023/08/18 2,419 2,463 2,395 2,462 693,100
2023/08/17 2,436 2,471 2,408 2,456 644,500
2023/08/16 2,526 2,531 2,441 2,456 734,500
2023/08/15 2,597 2,597 2,522 2,546 830,800
2023/08/14 2,612 2,690 2,541 2,572 1,565,900
2023/08/10 2,751 2,771 2,690 2,762 629,900
2023/08/09 2,780 2,786 2,747 2,773 565,800
2023/08/08 2,778 2,794 2,765 2,772 516,100
2023/08/07 2,698 2,783 2,695 2,773 681,000
2023/08/04 2,692 2,719 2,666 2,709 444,100
2023/08/03 2,700 2,730 2,688 2,699 557,000
2023/08/02 2,739 2,765 2,730 2,745 654,600
2023/08/01 2,822 2,823 2,781 2,789 361,500
2023/07/31 2,805 2,830 2,788 2,808 493,700
2023/07/28 2,671 2,772 2,660 2,760 714,800
2023/07/27 2,742 2,760 2,716 2,756 434,100
2023/07/26 2,735 2,789 2,734 2,777 690,700
2023/07/25 2,691 2,706 2,666 2,705 545,100
2023/07/24 2,677 2,700 2,663 2,680 397,100
2023/07/21 2,640 2,674 2,635 2,658 431,400
2023/07/20 2,675 2,688 2,659 2,659 631,700
2023/07/19 2,690 2,699 2,659 2,683 839,100
2023/07/18 2,688 2,726 2,671 2,683 861,400
2023/07/14 2,707 2,729 2,665 2,678 607,900
2023/07/13 2,615 2,692 2,606 2,677 761,000
2023/07/12 2,603 2,622 2,588 2,609 552,900
2023/07/11 2,615 2,618 2,588 2,594 558,900
2023/07/10 2,599 2,612 2,584 2,599 632,600
2023/07/07 2,585 2,637 2,582 2,610 852,400
2023/07/06 2,578 2,604 2,559 2,589 676,100
2023/07/05 2,535 2,572 2,525 2,572 443,000
2023/07/04 2,590 2,601 2,566 2,576 507,800
2023/07/03 2,612 2,640 2,594 2,600 628,100
2023/06/30 2,595 2,595 2,561 2,589 1,038,000
2023/06/29 2,639 2,647 2,597 2,624 817,300
2023/06/28 2,575 2,628 2,566 2,623 876,500
2023/06/27 2,581 2,585 2,512 2,550 1,080,100
2023/06/26 2,658 2,658 2,606 2,631 702,200
2023/06/23 2,754 2,761 2,638 2,659 773,600
2023/06/22 2,727 2,787 2,721 2,764 857,200
2023/06/21 2,644 2,713 2,634 2,712 714,900
2023/06/20 2,669 2,669 2,612 2,648 863,700
2023/06/19 2,724 2,740 2,700 2,716 656,300
2023/06/16 2,713 2,743 2,680 2,738 1,595,800
2023/06/15 2,824 2,849 2,763 2,763 699,300
2023/06/14 2,782 2,862 2,768 2,861 1,164,900
2023/06/13 2,686 2,755 2,684 2,749 1,180,200
2023/06/12 2,614 2,670 2,614 2,666 763,300
2023/06/09 2,567 2,605 2,566 2,591 1,390,500
2023/06/08 2,653 2,666 2,544 2,551 1,008,400
2023/06/07 2,744 2,758 2,684 2,703 916,100
2023/06/06 2,700 2,746 2,672 2,703 866,000
2023/06/05 2,783 2,792 2,741 2,750 670,300
2023/06/02 2,650 2,759 2,650 2,733 642,100
2023/06/01 2,616 2,648 2,596 2,643 517,200
2023/05/31 2,623 2,642 2,581 2,636 1,142,700
2023/05/30 2,674 2,686 2,632 2,648 922,800
2023/05/29 2,712 2,731 2,686 2,702 741,400
2023/05/26 2,760 2,765 2,674 2,674 571,300
2023/05/25 2,826 2,838 2,765 2,778 625,300
2023/05/24 2,873 2,880 2,849 2,859 458,900
2023/05/23 2,932 2,958 2,885 2,902 761,700
2023/05/22 2,926 2,966 2,918 2,952 466,400
2023/05/19 2,903 2,969 2,900 2,951 544,200
2023/05/18 2,861 2,888 2,823 2,884 592,600
2023/05/17 2,806 2,837 2,782 2,811 719,700
2023/05/16 2,810 2,837 2,795 2,806 935,100
2023/05/15 2,878 2,894 2,852 2,872 598,700
2023/05/12 2,800 2,814 2,764 2,793 769,700
2023/05/11 2,773 2,821 2,773 2,819 396,800
2023/05/10 2,787 2,795 2,772 2,789 340,800
2023/05/09 2,782 2,794 2,766 2,787 620,800
2023/05/08 2,722 2,759 2,715 2,755 541,100
2023/05/02 2,801 2,808 2,747 2,772 434,400
2023/05/01 2,814 2,822 2,762 2,791 474,900
2023/04/28 2,790 2,807 2,752 2,788 715,600
2023/04/27 2,709 2,756 2,706 2,735 643,600
2023/04/26 2,738 2,738 2,702 2,713 361,800
2023/04/25 2,744 2,763 2,731 2,760 385,400
2023/04/24 2,729 2,752 2,726 2,731 242,100
2023/04/21 2,688 2,714 2,676 2,696 472,200
2023/04/20 2,689 2,707 2,683 2,698 435,900
2023/04/19 2,700 2,715 2,675 2,698 402,700
2023/04/18 2,716 2,734 2,708 2,729 270,900
2023/04/17 2,724 2,733 2,698 2,714 351,200
2023/04/14 2,720 2,740 2,711 2,724 411,200
2023/04/13 2,623 2,699 2,613 2,688 443,100
2023/04/12 2,635 2,686 2,612 2,645 769,300
2023/04/11 2,617 2,647 2,594 2,610 331,600
2023/04/10 2,587 2,603 2,570 2,583 314,800
2023/04/07 2,563 2,589 2,546 2,574 390,300
2023/04/06 2,561 2,568 2,531 2,536 473,800
2023/04/05 2,660 2,664 2,596 2,603 539,900
2023/04/04 2,681 2,682 2,625 2,675 767,700
2023/04/03 2,704 2,716 2,675 2,696 603,500
2023/03/31 2,661 2,670 2,629 2,654 547,300
2023/03/30 2,628 2,650 2,595 2,623 607,000
2023/03/29 2,587 2,644 2,564 2,640 638,800
2023/03/28 2,611 2,614 2,560 2,567 387,500
2023/03/27 2,589 2,632 2,585 2,604 400,100
2023/03/24 2,579 2,609 2,564 2,600 294,700
2023/03/23 2,567 2,614 2,550 2,605 420,300
2023/03/22 2,612 2,638 2,587 2,600 466,800
2023/03/20 2,627 2,637 2,552 2,553 361,900
2023/03/17 2,580 2,652 2,566 2,646 806,500
2023/03/16 2,543 2,589 2,540 2,582 520,700
2023/03/15 2,602 2,607 2,571 2,593 520,300
2023/03/14 2,591 2,605 2,530 2,567 575,400
2023/03/13 2,663 2,687 2,627 2,650 593,800
2023/03/10 2,745 2,764 2,679 2,681 920,100
2023/03/09 2,797 2,834 2,777 2,794 432,000
2023/03/08 2,760 2,809 2,759 2,774 466,200
2023/03/07 2,744 2,817 2,744 2,805 606,300
2023/03/06 2,770 2,773 2,716 2,743 630,300
2023/03/03 2,725 2,770 2,711 2,735 641,700
2023/03/02 2,706 2,709 2,661 2,705 547,100
2023/03/01 2,730 2,747 2,710 2,729 415,600
2023/02/28 2,714 2,746 2,701 2,727 635,000
2023/02/27 2,706 2,714 2,663 2,704 553,900
2023/02/24 2,652 2,728 2,650 2,723 637,700
2023/02/22 2,679 2,684 2,616 2,666 876,800
2023/02/21 2,783 2,794 2,706 2,713 673,400
2023/02/20 2,780 2,805 2,762 2,793 334,900
2023/02/17 2,830 2,832 2,772 2,772 468,700
2023/02/16 2,859 2,870 2,832 2,843 467,100
2023/02/15 2,854 2,901 2,829 2,831 545,000
2023/02/14 2,897 2,906 2,829 2,853 396,500
2023/02/13 2,898 2,964 2,797 2,859 804,500
2023/02/10 2,884 2,928 2,872 2,887 588,700
2023/02/09 2,864 2,933 2,860 2,919 402,300
2023/02/08 2,863 2,895 2,829 2,887 341,600
2023/02/07 2,894 2,902 2,821 2,841 420,700
2023/02/06 2,932 2,943 2,863 2,878 319,200
2023/02/03 2,894 2,924 2,881 2,894 258,300
2023/02/02 2,875 2,910 2,873 2,896 440,200
2023/02/01 2,877 2,938 2,859 2,861 406,500
2023/01/31 2,875 2,882 2,829 2,831 497,700
2023/01/30 2,845 2,898 2,845 2,861 508,000
2023/01/27 2,853 2,880 2,831 2,847 449,200
2023/01/26 2,850 2,866 2,827 2,855 470,600
2023/01/25 2,834 2,855 2,798 2,838 454,200
2023/01/24 2,786 2,863 2,771 2,854 551,100
2023/01/23 2,787 2,788 2,745 2,767 407,000
2023/01/20 2,703 2,739 2,689 2,737 522,900
2023/01/19 2,725 2,752 2,691 2,720 561,300
2023/01/18 2,719 2,774 2,684 2,724 645,600
2023/01/17 2,691 2,732 2,665 2,699 383,600
2023/01/16 2,670 2,730 2,644 2,662 506,700
2023/01/13 2,718 2,749 2,673 2,691 582,900
2023/01/12 2,770 2,780 2,728 2,732 427,900
2023/01/11 2,734 2,801 2,734 2,774 448,800
2023/01/10 2,812 2,842 2,717 2,731 404,000
2023/01/06 2,798 2,849 2,793 2,805 410,500
2023/01/05 2,762 2,825 2,741 2,821 451,400
2023/01/04 2,821 2,826 2,770 2,776 426,800

このページの先頭へ