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 |
|---|---|---|---|---|---|
| 2025/08/15 | 270 | 274 | 269 | 273 | 7,455,300 |
| 2025/08/14 | 272 | 274 | 270 | 271 | 7,587,100 |
| 2025/08/13 | 273 | 279 | 272 | 273 | 14,316,000 |
| 2025/08/12 | 275 | 285 | 267 | 271 | 26,133,600 |
| 2025/08/08 | 301 | 305 | 300 | 305 | 10,482,100 |
| 2025/08/07 | 293 | 299 | 293 | 297 | 7,266,600 |
| 2025/08/06 | 294 | 298 | 294 | 295 | 5,557,600 |
| 2025/08/05 | 295 | 298 | 294 | 295 | 5,166,200 |
| 2025/08/04 | 289 | 297 | 289 | 295 | 5,204,400 |
| 2025/08/01 | 291 | 297 | 290 | 297 | 7,980,900 |
| 2025/07/31 | 291 | 291 | 289 | 290 | 6,062,400 |
| 2025/07/30 | 287 | 290 | 286 | 289 | 4,367,500 |
| 2025/07/29 | 287 | 290 | 286 | 289 | 6,171,200 |
| 2025/07/28 | 295 | 295 | 291 | 291 | 6,956,300 |
| 2025/07/25 | 296 | 297 | 294 | 295 | 3,830,400 |
| 2025/07/24 | 291 | 296 | 290 | 295 | 5,053,400 |
| 2025/07/23 | 291 | 294 | 289 | 291 | 8,328,100 |
| 2025/07/22 | 288 | 289 | 286 | 288 | 4,655,200 |
| 2025/07/18 | 291 | 291 | 287 | 287 | 5,037,800 |
| 2025/07/17 | 286 | 290 | 284 | 290 | 4,564,500 |
| 2025/07/16 | 286 | 287 | 284 | 286 | 4,411,000 |
| 2025/07/15 | 290 | 291 | 286 | 287 | 5,072,800 |
| 2025/07/14 | 284 | 289 | 282 | 289 | 5,774,100 |
| 2025/07/11 | 284 | 289 | 283 | 286 | 8,766,700 |
| 2025/07/10 | 286 | 287 | 282 | 287 | 8,559,500 |
| 2025/07/09 | 277 | 286 | 277 | 286 | 8,749,900 |
| 2025/07/08 | 275 | 278 | 275 | 277 | 5,469,700 |
| 2025/07/07 | 275 | 278 | 275 | 277 | 4,130,500 |
| 2025/07/04 | 276 | 276 | 275 | 276 | 3,163,000 |
| 2025/07/03 | 278 | 279 | 275 | 276 | 4,824,300 |
| 2025/07/02 | 277 | 280 | 276 | 280 | 5,075,300 |
| 2025/07/01 | 282 | 283 | 277 | 279 | 7,059,000 |
| 2025/06/30 | 281 | 284 | 281 | 282 | 7,665,800 |
| 2025/06/27 | 282 | 284 | 281 | 282 | 7,738,500 |
| 2025/06/26 | 283 | 283 | 276 | 278 | 8,043,600 |
| 2025/06/25 | 282 | 283 | 279 | 282 | 6,756,100 |
| 2025/06/24 | 283 | 285 | 281 | 283 | 5,110,700 |
| 2025/06/23 | 283 | 284 | 280 | 282 | 3,760,200 |
| 2025/06/20 | 287 | 289 | 284 | 284 | 13,515,400 |
| 2025/06/19 | 289 | 294 | 287 | 288 | 9,070,900 |
| 2025/06/18 | 282 | 287 | 281 | 286 | 10,612,700 |
| 2025/06/17 | 278 | 279 | 277 | 279 | 5,799,700 |
| 2025/06/16 | 278 | 279 | 275 | 277 | 5,948,100 |
| 2025/06/13 | 281 | 281 | 276 | 277 | 7,761,500 |
| 2025/06/12 | 278 | 282 | 278 | 279 | 7,114,000 |
| 2025/06/11 | 278 | 284 | 276 | 280 | 8,150,100 |
| 2025/06/10 | 272 | 276 | 272 | 274 | 4,788,200 |
| 2025/06/09 | 276 | 276 | 272 | 275 | 5,154,100 |
| 2025/06/06 | 276 | 277 | 269 | 270 | 4,980,100 |
| 2025/06/05 | 275 | 276 | 269 | 273 | 6,042,700 |
| 2025/06/04 | 274 | 276 | 274 | 274 | 4,844,200 |
| 2025/06/03 | 275 | 277 | 270 | 272 | 6,311,400 |
| 2025/06/02 | 271 | 278 | 270 | 278 | 5,708,300 |
| 2025/05/30 | 265 | 271 | 265 | 270 | 6,263,700 |
| 2025/05/29 | 268 | 270 | 266 | 269 | 4,982,000 |
| 2025/05/28 | 271 | 271 | 267 | 268 | 6,050,300 |
| 2025/05/27 | 271 | 271 | 269 | 270 | 4,383,500 |
| 2025/05/26 | 267 | 274 | 267 | 272 | 12,311,500 |
| 2025/05/23 | 267 | 268 | 264 | 268 | 8,280,800 |
| 2025/05/22 | 267 | 267 | 263 | 264 | 5,712,900 |
| 2025/05/21 | 262 | 267 | 262 | 266 | 8,613,700 |
| 2025/05/20 | 266 | 267 | 262 | 262 | 8,533,100 |
| 2025/05/19 | 265 | 268 | 263 | 266 | 7,196,300 |
| 2025/05/16 | 274 | 274 | 267 | 269 | 5,050,500 |
| 2025/05/15 | 269 | 273 | 268 | 270 | 5,917,900 |
| 2025/05/14 | 274 | 276 | 268 | 271 | 8,772,000 |
| 2025/05/13 | 273 | 275 | 272 | 272 | 5,577,300 |
| 2025/05/12 | 270 | 271 | 266 | 268 | 4,823,000 |
| 2025/05/09 | 264 | 269 | 263 | 266 | 10,450,300 |
| 2025/05/08 | 259 | 260 | 257 | 258 | 5,390,900 |
| 2025/05/07 | 258 | 261 | 257 | 260 | 5,259,600 |
| 2025/05/02 | 255 | 258 | 254 | 256 | 3,844,700 |
| 2025/05/01 | 256 | 257 | 254 | 255 | 4,377,200 |
| 2025/04/30 | 257 | 258 | 254 | 258 | 8,962,000 |
| 2025/04/28 | 252 | 255 | 251 | 254 | 6,178,900 |
| 2025/04/25 | 251 | 255 | 250 | 250 | 6,113,300 |
| 2025/04/24 | 253 | 254 | 249 | 251 | 9,193,800 |
| 2025/04/23 | 251 | 254 | 250 | 251 | 6,088,700 |
| 2025/04/22 | 242 | 249 | 242 | 249 | 4,236,200 |
| 2025/04/21 | 246 | 248 | 244 | 245 | 3,814,700 |
| 2025/04/18 | 246 | 248 | 245 | 248 | 2,979,000 |
| 2025/04/17 | 243 | 245 | 240 | 244 | 3,484,600 |
| 2025/04/16 | 240 | 242 | 239 | 242 | 5,861,000 |
| 2025/04/15 | 243 | 244 | 239 | 240 | 4,356,400 |
| 2025/04/14 | 240 | 240 | 238 | 239 | 4,596,200 |
| 2025/04/11 | 233 | 238 | 232 | 237 | 9,610,100 |
| 2025/04/10 | 241 | 241 | 234 | 238 | 8,165,700 |
| 2025/04/09 | 231 | 234 | 227 | 230 | 7,122,700 |
| 2025/04/08 | 233 | 237 | 230 | 234 | 9,325,100 |
| 2025/04/07 | 223 | 232 | 221 | 225 | 12,071,400 |
| 2025/04/04 | 242 | 245 | 237 | 239 | 8,638,800 |
| 2025/04/03 | 242 | 248 | 242 | 248 | 7,625,500 |
| 2025/04/02 | 254 | 254 | 248 | 250 | 8,226,200 |
| 2025/04/01 | 252 | 254 | 251 | 251 | 7,047,000 |
| 2025/03/31 | 246 | 249 | 244 | 248 | 11,095,300 |
| 2025/03/28 | 257 | 259 | 251 | 253 | 8,979,900 |
| 2025/03/27 | 260 | 262 | 257 | 260 | 9,866,800 |
| 2025/03/26 | 260 | 263 | 256 | 261 | 9,277,100 |
| 2025/03/25 | 260 | 261 | 257 | 258 | 9,536,700 |
| 2025/03/24 | 257 | 257 | 254 | 256 | 5,682,900 |
| 2025/03/21 | 254 | 257 | 252 | 256 | 9,153,000 |
| 2025/03/19 | 254 | 257 | 252 | 254 | 6,200,700 |
| 2025/03/18 | 251 | 253 | 249 | 251 | 6,040,900 |
| 2025/03/17 | 245 | 248 | 244 | 246 | 6,964,100 |
| 2025/03/14 | 236 | 242 | 235 | 242 | 8,257,000 |
| 2025/03/13 | 236 | 240 | 235 | 239 | 5,146,300 |
| 2025/03/12 | 235 | 239 | 235 | 239 | 5,622,300 |
| 2025/03/11 | 237 | 240 | 234 | 235 | 4,010,400 |
| 2025/03/10 | 241 | 242 | 237 | 238 | 5,698,800 |
| 2025/03/07 | 243 | 246 | 241 | 243 | 4,905,200 |
| 2025/03/06 | 243 | 245 | 242 | 244 | 3,596,700 |
| 2025/03/05 | 242 | 245 | 240 | 243 | 6,848,700 |
| 2025/03/04 | 243 | 244 | 241 | 242 | 4,881,200 |
| 2025/03/03 | 233 | 241 | 232 | 241 | 6,927,600 |
| 2025/02/28 | 240 | 241 | 232 | 234 | 9,862,600 |
| 2025/02/27 | 237 | 239 | 235 | 239 | 7,665,700 |
| 2025/02/26 | 242 | 244 | 238 | 239 | 8,823,000 |
| 2025/02/25 | 234 | 242 | 233 | 241 | 9,536,600 |
| 2025/02/21 | 229 | 234 | 228 | 234 | 8,709,100 |
| 2025/02/20 | 229 | 231 | 227 | 228 | 7,692,600 |
| 2025/02/19 | 227 | 230 | 225 | 229 | 8,192,300 |
| 2025/02/18 | 228 | 229 | 226 | 227 | 8,309,900 |
| 2025/02/17 | 228 | 237 | 228 | 232 | 11,970,500 |
| 2025/02/14 | 232 | 233 | 225 | 225 | 7,289,200 |
| 2025/02/13 | 229 | 234 | 228 | 233 | 9,005,700 |
| 2025/02/12 | 227 | 230 | 226 | 229 | 6,047,200 |
| 2025/02/10 | 225 | 228 | 225 | 227 | 5,556,000 |
| 2025/02/07 | 229 | 230 | 225 | 225 | 5,565,200 |
| 2025/02/06 | 230 | 231 | 229 | 229 | 5,354,600 |
| 2025/02/05 | 230 | 230 | 228 | 229 | 4,844,000 |
| 2025/02/04 | 235 | 235 | 229 | 229 | 4,661,800 |
| 2025/02/03 | 232 | 234 | 230 | 231 | 6,262,700 |
| 2025/01/31 | 238 | 238 | 236 | 237 | 8,560,500 |
| 2025/01/30 | 235 | 238 | 234 | 238 | 6,367,200 |
| 2025/01/29 | 235 | 236 | 234 | 235 | 5,344,400 |
| 2025/01/28 | 234 | 235 | 232 | 234 | 3,149,300 |
| 2025/01/27 | 231 | 232 | 230 | 231 | 5,222,200 |
| 2025/01/24 | 230 | 233 | 230 | 231 | 4,892,200 |
| 2025/01/23 | 230 | 232 | 228 | 231 | 6,486,500 |
| 2025/01/22 | 231 | 232 | 229 | 230 | 5,211,700 |
| 2025/01/21 | 232 | 233 | 229 | 229 | 4,131,100 |
| 2025/01/20 | 230 | 231 | 228 | 231 | 5,676,100 |
| 2025/01/17 | 229 | 231 | 228 | 230 | 10,649,100 |
| 2025/01/16 | 230 | 231 | 229 | 229 | 12,050,400 |
| 2025/01/15 | 229 | 230 | 227 | 228 | 6,127,000 |
| 2025/01/14 | 230 | 231 | 227 | 228 | 5,911,900 |
| 2025/01/10 | 229 | 230 | 229 | 229 | 4,067,300 |
| 2025/01/09 | 231 | 231 | 229 | 229 | 5,468,200 |
| 2025/01/08 | 233 | 235 | 232 | 232 | 4,457,200 |
| 2025/01/07 | 235 | 237 | 234 | 235 | 4,764,200 |
| 2025/01/06 | 238 | 240 | 235 | 235 | 6,096,300 |