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 |
|---|---|---|---|---|---|
| 2024/12/30 | 240 | 241 | 236 | 237 | 5,860,200 |
| 2024/12/27 | 236 | 238 | 235 | 238 | 7,031,600 |
| 2024/12/26 | 234 | 236 | 233 | 236 | 5,347,400 |
| 2024/12/25 | 236 | 236 | 231 | 234 | 4,633,300 |
| 2024/12/24 | 237 | 238 | 233 | 235 | 5,230,400 |
| 2024/12/23 | 238 | 239 | 237 | 239 | 5,739,100 |
| 2024/12/20 | 238 | 239 | 237 | 237 | 6,323,300 |
| 2024/12/19 | 235 | 239 | 233 | 237 | 6,180,600 |
| 2024/12/18 | 236 | 237 | 234 | 236 | 6,075,600 |
| 2024/12/17 | 235 | 237 | 234 | 237 | 5,211,700 |
| 2024/12/16 | 237 | 238 | 235 | 236 | 4,343,700 |
| 2024/12/13 | 234 | 239 | 233 | 235 | 8,148,300 |
| 2024/12/12 | 238 | 242 | 238 | 238 | 5,136,800 |
| 2024/12/11 | 244 | 244 | 235 | 237 | 6,991,800 |
| 2024/12/10 | 243 | 244 | 239 | 239 | 5,730,800 |
| 2024/12/09 | 239 | 243 | 238 | 241 | 8,365,100 |
| 2024/12/06 | 237 | 240 | 237 | 239 | 4,668,400 |
| 2024/12/05 | 236 | 238 | 235 | 237 | 6,360,900 |
| 2024/12/04 | 236 | 237 | 234 | 236 | 5,722,800 |
| 2024/12/03 | 233 | 238 | 233 | 237 | 10,678,300 |
| 2024/12/02 | 231 | 234 | 229 | 232 | 7,918,200 |
| 2024/11/29 | 236 | 236 | 230 | 231 | 8,114,600 |
| 2024/11/28 | 237 | 238 | 234 | 236 | 5,740,600 |
| 2024/11/27 | 236 | 238 | 235 | 237 | 8,479,700 |
| 2024/11/26 | 236 | 237 | 233 | 234 | 8,239,900 |
| 2024/11/25 | 240 | 240 | 235 | 237 | 12,512,100 |
| 2024/11/22 | 236 | 237 | 234 | 236 | 12,122,900 |
| 2024/11/21 | 232 | 235 | 232 | 234 | 8,523,900 |
| 2024/11/20 | 234 | 236 | 232 | 233 | 10,258,300 |
| 2024/11/19 | 235 | 237 | 233 | 234 | 10,374,300 |
| 2024/11/18 | 234 | 240 | 233 | 235 | 8,515,700 |
| 2024/11/15 | 237 | 239 | 235 | 235 | 10,426,100 |
| 2024/11/14 | 240 | 242 | 234 | 235 | 9,178,500 |
| 2024/11/13 | 241 | 245 | 240 | 241 | 8,542,700 |
| 2024/11/12 | 263 | 263 | 243 | 243 | 15,330,100 |
| 2024/11/11 | 259 | 261 | 255 | 255 | 9,906,800 |
| 2024/11/08 | 259 | 261 | 257 | 259 | 6,997,600 |
| 2024/11/07 | 257 | 260 | 255 | 258 | 5,810,400 |
| 2024/11/06 | 253 | 262 | 252 | 254 | 6,051,500 |
| 2024/11/05 | 252 | 255 | 249 | 253 | 5,739,500 |
| 2024/11/01 | 254 | 258 | 253 | 253 | 5,658,700 |
| 2024/10/31 | 260 | 261 | 258 | 258 | 6,922,100 |
| 2024/10/30 | 261 | 263 | 256 | 258 | 30,208,900 |
| 2024/10/29 | 259 | 261 | 257 | 261 | 5,077,900 |
| 2024/10/28 | 256 | 259 | 255 | 259 | 5,595,200 |
| 2024/10/25 | 257 | 257 | 253 | 256 | 3,814,400 |
| 2024/10/24 | 254 | 257 | 253 | 256 | 4,247,900 |
| 2024/10/23 | 260 | 262 | 256 | 256 | 5,418,200 |
| 2024/10/22 | 261 | 261 | 256 | 259 | 4,863,700 |
| 2024/10/21 | 260 | 261 | 257 | 260 | 5,443,700 |
| 2024/10/18 | 265 | 265 | 259 | 259 | 7,010,800 |
| 2024/10/17 | 266 | 268 | 263 | 265 | 5,976,000 |
| 2024/10/16 | 266 | 271 | 263 | 265 | 6,753,200 |
| 2024/10/15 | 266 | 271 | 265 | 270 | 6,822,800 |
| 2024/10/11 | 266 | 267 | 262 | 263 | 6,229,000 |
| 2024/10/10 | 266 | 266 | 263 | 266 | 5,461,900 |
| 2024/10/09 | 263 | 265 | 262 | 263 | 4,480,300 |
| 2024/10/08 | 259 | 262 | 259 | 262 | 5,589,200 |
| 2024/10/07 | 265 | 265 | 262 | 264 | 5,131,600 |
| 2024/10/04 | 259 | 263 | 259 | 260 | 5,851,800 |
| 2024/10/03 | 260 | 260 | 253 | 255 | 5,348,800 |
| 2024/10/02 | 256 | 259 | 252 | 253 | 7,698,700 |
| 2024/10/01 | 259 | 261 | 256 | 259 | 5,111,100 |
| 2024/09/30 | 259 | 260 | 255 | 257 | 9,074,300 |
| 2024/09/27 | 269 | 270 | 266 | 267 | 7,234,700 |
| 2024/09/26 | 278 | 280 | 275 | 277 | 10,319,800 |
| 2024/09/25 | 273 | 274 | 270 | 272 | 5,510,400 |
| 2024/09/24 | 274 | 275 | 272 | 274 | 5,389,500 |
| 2024/09/20 | 279 | 280 | 273 | 275 | 9,780,200 |
| 2024/09/19 | 277 | 279 | 276 | 277 | 4,706,800 |
| 2024/09/18 | 272 | 275 | 269 | 273 | 7,565,500 |
| 2024/09/17 | 271 | 272 | 267 | 271 | 6,682,000 |
| 2024/09/13 | 275 | 275 | 269 | 270 | 7,993,900 |
| 2024/09/12 | 279 | 280 | 275 | 278 | 5,868,300 |
| 2024/09/11 | 283 | 283 | 273 | 274 | 6,146,200 |
| 2024/09/10 | 280 | 284 | 278 | 281 | 5,752,100 |
| 2024/09/09 | 273 | 282 | 273 | 282 | 8,601,700 |
| 2024/09/06 | 283 | 287 | 280 | 280 | 5,928,600 |
| 2024/09/05 | 280 | 288 | 279 | 282 | 7,377,200 |
| 2024/09/04 | 280 | 286 | 278 | 283 | 7,782,600 |
| 2024/09/03 | 280 | 289 | 279 | 287 | 5,546,900 |
| 2024/09/02 | 282 | 284 | 279 | 281 | 5,196,900 |
| 2024/08/30 | 284 | 287 | 283 | 285 | 6,115,500 |
| 2024/08/29 | 280 | 285 | 280 | 283 | 5,863,300 |
| 2024/08/28 | 284 | 286 | 280 | 286 | 5,741,400 |
| 2024/08/27 | 282 | 288 | 281 | 284 | 6,824,400 |
| 2024/08/26 | 272 | 281 | 272 | 280 | 6,686,900 |
| 2024/08/23 | 277 | 280 | 275 | 275 | 6,277,200 |
| 2024/08/22 | 273 | 276 | 272 | 274 | 7,501,800 |
| 2024/08/21 | 275 | 276 | 273 | 274 | 11,112,200 |
| 2024/08/20 | 274 | 280 | 270 | 279 | 7,010,700 |
| 2024/08/19 | 276 | 277 | 269 | 277 | 9,478,000 |
| 2024/08/16 | 274 | 280 | 272 | 279 | 9,403,500 |
| 2024/08/15 | 276 | 278 | 272 | 272 | 10,128,200 |
| 2024/08/14 | 267 | 282 | 264 | 276 | 11,285,200 |
| 2024/08/13 | 263 | 274 | 263 | 267 | 14,739,300 |
| 2024/08/09 | 265 | 272 | 258 | 271 | 20,944,300 |
| 2024/08/08 | 241 | 248 | 237 | 242 | 9,887,400 |
| 2024/08/07 | 241 | 251 | 238 | 244 | 10,799,700 |
| 2024/08/06 | 230 | 243 | 228 | 242 | 19,405,700 |
| 2024/08/05 | 218 | 227 | 200 | 219 | 20,558,000 |
| 2024/08/02 | 240 | 242 | 236 | 239 | 14,730,800 |
| 2024/08/01 | 254 | 255 | 243 | 246 | 13,565,600 |
| 2024/07/31 | 256 | 260 | 254 | 259 | 10,087,600 |
| 2024/07/30 | 254 | 258 | 254 | 257 | 6,405,300 |
| 2024/07/29 | 254 | 257 | 252 | 254 | 8,001,200 |
| 2024/07/26 | 254 | 256 | 252 | 252 | 5,633,600 |
| 2024/07/25 | 257 | 258 | 251 | 251 | 7,422,900 |
| 2024/07/24 | 257 | 260 | 257 | 257 | 11,616,000 |
| 2024/07/23 | 255 | 258 | 255 | 258 | 7,831,600 |
| 2024/07/22 | 256 | 257 | 253 | 254 | 6,140,900 |
| 2024/07/19 | 256 | 257 | 253 | 256 | 10,605,300 |
| 2024/07/18 | 256 | 260 | 256 | 258 | 9,763,700 |
| 2024/07/17 | 259 | 259 | 253 | 256 | 12,899,300 |
| 2024/07/16 | 261 | 261 | 256 | 258 | 10,087,900 |
| 2024/07/12 | 257 | 262 | 257 | 259 | 9,735,900 |
| 2024/07/11 | 255 | 258 | 255 | 257 | 9,596,800 |
| 2024/07/10 | 249 | 253 | 249 | 252 | 10,038,100 |
| 2024/07/09 | 246 | 250 | 245 | 249 | 7,096,600 |
| 2024/07/08 | 244 | 246 | 242 | 243 | 8,309,100 |
| 2024/07/05 | 243 | 243 | 240 | 241 | 6,222,300 |
| 2024/07/04 | 236 | 245 | 236 | 243 | 11,987,600 |
| 2024/07/03 | 230 | 236 | 229 | 234 | 8,484,300 |
| 2024/07/02 | 227 | 229 | 224 | 229 | 7,799,600 |
| 2024/07/01 | 227 | 230 | 227 | 228 | 8,620,400 |
| 2024/06/28 | 228 | 228 | 222 | 223 | 6,773,900 |
| 2024/06/27 | 222 | 226 | 221 | 226 | 7,534,400 |
| 2024/06/26 | 222 | 223 | 220 | 223 | 8,732,800 |
| 2024/06/25 | 217 | 222 | 217 | 221 | 7,231,400 |
| 2024/06/24 | 214 | 216 | 212 | 216 | 6,565,600 |
| 2024/06/21 | 210 | 215 | 209 | 212 | 14,100,100 |
| 2024/06/20 | 213 | 214 | 206 | 209 | 9,241,700 |
| 2024/06/19 | 211 | 212 | 209 | 211 | 8,799,100 |
| 2024/06/18 | 212 | 213 | 210 | 211 | 7,880,400 |
| 2024/06/17 | 212 | 213 | 209 | 210 | 8,081,600 |
| 2024/06/14 | 213 | 216 | 209 | 215 | 13,281,900 |
| 2024/06/13 | 224 | 224 | 217 | 217 | 8,868,300 |
| 2024/06/12 | 224 | 226 | 223 | 224 | 5,760,900 |
| 2024/06/11 | 222 | 227 | 221 | 224 | 4,971,900 |
| 2024/06/10 | 223 | 224 | 221 | 223 | 6,100,900 |
| 2024/06/07 | 222 | 224 | 221 | 224 | 5,725,100 |
| 2024/06/06 | 227 | 227 | 223 | 223 | 6,885,700 |
| 2024/06/05 | 225 | 229 | 224 | 225 | 8,663,600 |
| 2024/06/04 | 227 | 230 | 226 | 228 | 9,361,800 |
| 2024/06/03 | 229 | 231 | 226 | 229 | 4,457,200 |
| 2024/05/31 | 224 | 227 | 223 | 226 | 7,699,800 |
| 2024/05/30 | 217 | 224 | 217 | 224 | 5,393,800 |
| 2024/05/29 | 224 | 224 | 220 | 220 | 3,596,000 |
| 2024/05/28 | 223 | 224 | 221 | 223 | 5,087,300 |
| 2024/05/27 | 229 | 229 | 222 | 223 | 4,659,700 |
| 2024/05/24 | 222 | 229 | 222 | 227 | 6,723,600 |
| 2024/05/23 | 224 | 228 | 223 | 225 | 6,378,400 |
| 2024/05/22 | 225 | 228 | 224 | 225 | 6,861,300 |
| 2024/05/21 | 236 | 237 | 231 | 232 | 5,892,600 |
| 2024/05/20 | 237 | 238 | 235 | 237 | 5,861,000 |
| 2024/05/17 | 235 | 240 | 232 | 239 | 8,913,100 |
| 2024/05/16 | 231 | 238 | 229 | 237 | 10,096,400 |
| 2024/05/15 | 234 | 234 | 228 | 231 | 8,900,800 |
| 2024/05/14 | 232 | 237 | 223 | 234 | 20,268,900 |
| 2024/05/13 | 224 | 225 | 218 | 220 | 10,563,900 |
| 2024/05/10 | 225 | 228 | 224 | 226 | 8,107,900 |
| 2024/05/09 | 221 | 223 | 221 | 223 | 4,721,400 |
| 2024/05/08 | 220 | 223 | 220 | 221 | 6,477,600 |
| 2024/05/07 | 218 | 221 | 218 | 220 | 4,884,300 |
| 2024/05/02 | 216 | 217 | 214 | 216 | 7,194,700 |
| 2024/05/01 | 216 | 218 | 214 | 217 | 6,541,100 |
| 2024/04/30 | 222 | 222 | 215 | 219 | 12,251,700 |
| 2024/04/26 | 218 | 221 | 216 | 220 | 6,168,900 |
| 2024/04/25 | 219 | 221 | 217 | 218 | 6,450,800 |
| 2024/04/24 | 219 | 221 | 217 | 219 | 7,459,900 |
| 2024/04/23 | 213 | 216 | 212 | 216 | 5,436,500 |
| 2024/04/22 | 212 | 216 | 211 | 215 | 6,391,500 |
| 2024/04/19 | 210 | 210 | 205 | 208 | 10,283,300 |
| 2024/04/18 | 211 | 213 | 210 | 210 | 4,935,400 |
| 2024/04/17 | 214 | 214 | 210 | 210 | 6,717,200 |
| 2024/04/16 | 212 | 217 | 210 | 214 | 8,627,200 |
| 2024/04/15 | 216 | 216 | 212 | 213 | 9,085,800 |
| 2024/04/12 | 218 | 221 | 216 | 218 | 9,614,800 |
| 2024/04/11 | 215 | 219 | 214 | 217 | 6,505,600 |
| 2024/04/10 | 218 | 221 | 217 | 218 | 9,979,400 |
| 2024/04/09 | 213 | 219 | 213 | 218 | 10,236,300 |
| 2024/04/08 | 210 | 212 | 209 | 212 | 5,552,200 |
| 2024/04/05 | 205 | 209 | 205 | 208 | 8,281,100 |
| 2024/04/04 | 210 | 211 | 207 | 208 | 6,746,700 |
| 2024/04/03 | 208 | 209 | 205 | 207 | 9,687,800 |
| 2024/04/02 | 211 | 211 | 206 | 209 | 9,162,900 |
| 2024/04/01 | 216 | 217 | 210 | 211 | 8,659,000 |
| 2024/03/29 | 210 | 215 | 210 | 214 | 11,058,100 |
| 2024/03/28 | 213 | 214 | 210 | 211 | 15,158,100 |
| 2024/03/27 | 219 | 220 | 218 | 219 | 13,638,400 |
| 2024/03/26 | 214 | 220 | 214 | 219 | 9,678,000 |
| 2024/03/25 | 221 | 222 | 215 | 215 | 11,568,400 |
| 2024/03/22 | 225 | 226 | 220 | 222 | 8,679,200 |
| 2024/03/21 | 220 | 227 | 219 | 224 | 18,452,500 |
| 2024/03/19 | 210 | 215 | 210 | 215 | 8,343,600 |
| 2024/03/18 | 209 | 212 | 209 | 211 | 8,760,000 |
| 2024/03/15 | 206 | 208 | 204 | 206 | 14,524,900 |
| 2024/03/14 | 203 | 206 | 202 | 205 | 10,980,000 |
| 2024/03/13 | 203 | 205 | 200 | 201 | 7,043,100 |
| 2024/03/12 | 201 | 204 | 199 | 203 | 11,633,400 |
| 2024/03/11 | 200 | 204 | 200 | 203 | 15,289,400 |
| 2024/03/08 | 199 | 204 | 198 | 201 | 32,436,800 |
| 2024/03/07 | 208 | 209 | 202 | 204 | 23,792,900 |
| 2024/03/06 | 210 | 213 | 209 | 210 | 9,008,400 |
| 2024/03/05 | 211 | 212 | 207 | 210 | 9,202,900 |
| 2024/03/04 | 215 | 216 | 211 | 212 | 13,319,700 |
| 2024/03/01 | 216 | 218 | 215 | 216 | 6,798,100 |
| 2024/02/29 | 218 | 218 | 215 | 216 | 7,479,300 |
| 2024/02/28 | 216 | 220 | 215 | 219 | 5,796,600 |
| 2024/02/27 | 218 | 220 | 216 | 218 | 8,243,700 |
| 2024/02/26 | 223 | 224 | 218 | 218 | 10,235,500 |
| 2024/02/22 | 221 | 223 | 220 | 222 | 7,817,600 |
| 2024/02/21 | 223 | 224 | 220 | 223 | 6,152,700 |
| 2024/02/20 | 223 | 224 | 219 | 222 | 6,369,300 |
| 2024/02/19 | 215 | 221 | 214 | 219 | 8,479,800 |
| 2024/02/16 | 215 | 215 | 209 | 213 | 14,863,900 |
| 2024/02/15 | 219 | 222 | 210 | 215 | 22,789,300 |
| 2024/02/14 | 241 | 242 | 235 | 235 | 10,370,900 |
| 2024/02/13 | 242 | 244 | 240 | 243 | 8,984,500 |
| 2024/02/09 | 237 | 242 | 236 | 240 | 7,642,400 |
| 2024/02/08 | 240 | 240 | 236 | 237 | 6,296,700 |
| 2024/02/07 | 243 | 243 | 235 | 238 | 6,489,600 |
| 2024/02/06 | 244 | 244 | 239 | 240 | 8,518,500 |
| 2024/02/05 | 242 | 248 | 242 | 245 | 6,955,300 |
| 2024/02/02 | 241 | 244 | 239 | 241 | 9,011,200 |
| 2024/02/01 | 236 | 242 | 235 | 240 | 10,431,800 |
| 2024/01/31 | 237 | 237 | 233 | 237 | 6,233,400 |
| 2024/01/30 | 239 | 239 | 235 | 236 | 5,442,200 |
| 2024/01/29 | 237 | 237 | 235 | 237 | 5,234,200 |
| 2024/01/26 | 235 | 237 | 233 | 235 | 6,220,300 |
| 2024/01/25 | 234 | 236 | 232 | 234 | 5,168,100 |
| 2024/01/24 | 235 | 237 | 233 | 234 | 4,706,700 |
| 2024/01/23 | 235 | 238 | 233 | 235 | 6,260,000 |
| 2024/01/22 | 233 | 236 | 232 | 234 | 6,216,300 |
| 2024/01/19 | 229 | 236 | 228 | 235 | 8,924,200 |
| 2024/01/18 | 228 | 229 | 225 | 226 | 10,229,300 |
| 2024/01/17 | 233 | 234 | 230 | 230 | 9,877,900 |
| 2024/01/16 | 236 | 236 | 230 | 232 | 7,947,400 |
| 2024/01/15 | 240 | 240 | 236 | 236 | 6,373,300 |
| 2024/01/12 | 243 | 244 | 236 | 240 | 9,711,500 |
| 2024/01/11 | 248 | 250 | 245 | 245 | 5,547,000 |
| 2024/01/10 | 251 | 251 | 248 | 248 | 6,428,700 |
| 2024/01/09 | 250 | 252 | 249 | 252 | 8,063,100 |
| 2024/01/05 | 248 | 251 | 247 | 250 | 9,033,900 |
| 2024/01/04 | 241 | 246 | 238 | 246 | 8,008,900 |