2168 (株)パソナグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,245 | 2,275 | 2,244 | 2,266 | 127,000 | 2,266 |
| 2024-05-01 | 2,216 | 2,233 | 2,193 | 2,232 | 179,200 | 2,232 |
| 2024-04-30 | 2,270 | 2,288 | 2,219 | 2,221 | 271,100 | 2,221 |
| 2024-04-26 | 2,230 | 2,263 | 2,201 | 2,260 | 189,800 | 2,260 |
| 2024-04-25 | 2,237 | 2,274 | 2,230 | 2,255 | 200,900 | 2,255 |
| 2024-04-24 | 2,199 | 2,283 | 2,197 | 2,236 | 374,000 | 2,236 |
| 2024-04-23 | 2,145 | 2,190 | 2,134 | 2,190 | 234,600 | 2,190 |
| 2024-04-22 | 2,151 | 2,198 | 2,128 | 2,141 | 251,900 | 2,141 |
| 2024-04-19 | 2,123 | 2,152 | 2,087 | 2,135 | 427,200 | 2,135 |
| 2024-04-18 | 2,056 | 2,144 | 2,048 | 2,144 | 819,400 | 2,144 |
| 2024-04-17 | 2,064 | 2,071 | 1,944 | 2,032 | 1,329,000 | 2,032 |
| 2024-04-16 | 2,180 | 2,280 | 2,057 | 2,071 | 1,965,800 | 2,071 |
| 2024-04-15 | 2,200 | 2,200 | 2,200 | 2,200 | 145,200 | 2,200 |
| 2024-04-12 | 2,722 | 2,743 | 2,677 | 2,700 | 176,200 | 2,700 |
| 2024-04-11 | 2,670 | 2,709 | 2,645 | 2,694 | 106,700 | 2,694 |
| 2024-04-10 | 2,716 | 2,756 | 2,677 | 2,678 | 68,100 | 2,678 |
| 2024-04-09 | 2,702 | 2,746 | 2,702 | 2,713 | 112,300 | 2,713 |
| 2024-04-08 | 2,684 | 2,701 | 2,672 | 2,700 | 87,500 | 2,700 |
| 2024-04-05 | 2,638 | 2,693 | 2,626 | 2,684 | 106,300 | 2,684 |
| 2024-04-04 | 2,756 | 2,759 | 2,660 | 2,669 | 243,900 | 2,669 |
| 2024-04-03 | 2,795 | 2,857 | 2,760 | 2,760 | 199,000 | 2,760 |
| 2024-04-02 | 2,743 | 2,828 | 2,737 | 2,802 | 151,000 | 2,802 |
| 2024-04-01 | 2,803 | 2,803 | 2,733 | 2,752 | 89,100 | 2,752 |
| 2024-03-29 | 2,771 | 2,802 | 2,759 | 2,788 | 75,200 | 2,788 |
| 2024-03-28 | 2,825 | 2,859 | 2,754 | 2,773 | 99,000 | 2,773 |
| 2024-03-27 | 2,833 | 2,860 | 2,812 | 2,829 | 117,900 | 2,829 |
| 2024-03-26 | 2,809 | 2,833 | 2,791 | 2,809 | 89,900 | 2,809 |
| 2024-03-25 | 2,875 | 2,878 | 2,749 | 2,790 | 244,900 | 2,790 |
| 2024-03-22 | 2,889 | 2,920 | 2,868 | 2,899 | 163,100 | 2,899 |
| 2024-03-21 | 2,863 | 2,890 | 2,826 | 2,866 | 106,600 | 2,866 |
| 2024-03-19 | 2,833 | 2,856 | 2,814 | 2,841 | 67,400 | 2,841 |
| 2024-03-18 | 2,850 | 2,898 | 2,839 | 2,845 | 108,100 | 2,845 |
| 2024-03-15 | 2,849 | 2,886 | 2,830 | 2,835 | 137,200 | 2,835 |
| 2024-03-14 | 2,830 | 2,878 | 2,776 | 2,863 | 138,500 | 2,863 |
| 2024-03-13 | 2,842 | 2,873 | 2,807 | 2,820 | 105,200 | 2,820 |
| 2024-03-12 | 2,839 | 2,847 | 2,785 | 2,846 | 156,700 | 2,846 |
| 2024-03-11 | 2,880 | 2,880 | 2,798 | 2,840 | 260,900 | 2,840 |
| 2024-03-08 | 2,912 | 2,962 | 2,892 | 2,929 | 174,800 | 2,929 |
| 2024-03-07 | 2,918 | 2,939 | 2,892 | 2,916 | 202,700 | 2,916 |
| 2024-03-06 | 2,855 | 2,908 | 2,830 | 2,896 | 160,500 | 2,896 |
| 2024-03-05 | 2,865 | 2,889 | 2,821 | 2,848 | 158,500 | 2,848 |
| 2024-03-04 | 2,860 | 2,911 | 2,827 | 2,861 | 162,600 | 2,861 |
| 2024-03-01 | 2,859 | 2,868 | 2,828 | 2,865 | 153,100 | 2,865 |
| 2024-02-29 | 2,786 | 2,873 | 2,786 | 2,868 | 197,700 | 2,868 |
| 2024-02-28 | 2,798 | 2,841 | 2,793 | 2,814 | 125,600 | 2,814 |
| 2024-02-27 | 2,856 | 2,868 | 2,778 | 2,836 | 164,000 | 2,836 |
| 2024-02-26 | 2,675 | 2,846 | 2,653 | 2,832 | 515,300 | 2,832 |
| 2024-02-22 | 2,707 | 2,734 | 2,662 | 2,686 | 161,900 | 2,686 |
| 2024-02-21 | 2,740 | 2,742 | 2,698 | 2,698 | 179,700 | 2,698 |
| 2024-02-20 | 2,704 | 2,763 | 2,692 | 2,742 | 424,200 | 2,742 |
| 2024-02-19 | 2,663 | 2,701 | 2,652 | 2,664 | 186,100 | 2,664 |
| 2024-02-16 | 2,785 | 2,785 | 2,665 | 2,690 | 399,500 | 2,690 |
| 2024-02-15 | 2,824 | 2,835 | 2,762 | 2,784 | 378,900 | 2,784 |
| 2024-02-14 | 2,835 | 2,874 | 2,807 | 2,837 | 267,000 | 2,837 |
| 2024-02-13 | 2,842 | 2,915 | 2,828 | 2,840 | 379,000 | 2,840 |
| 2024-02-09 | 2,805 | 2,926 | 2,770 | 2,840 | 1,122,700 | 2,840 |
| 2024-02-08 | 2,704 | 2,730 | 2,681 | 2,730 | 118,500 | 2,730 |
| 2024-02-07 | 2,710 | 2,716 | 2,667 | 2,705 | 139,200 | 2,705 |
| 2024-02-06 | 2,666 | 2,719 | 2,631 | 2,696 | 193,100 | 2,696 |
| 2024-02-05 | 2,720 | 2,750 | 2,685 | 2,688 | 178,000 | 2,688 |
| 2024-02-02 | 2,738 | 2,750 | 2,701 | 2,701 | 220,700 | 2,701 |
| 2024-02-01 | 2,722 | 2,768 | 2,701 | 2,732 | 330,900 | 2,732 |
| 2024-01-31 | 2,724 | 2,732 | 2,694 | 2,710 | 281,400 | 2,710 |
| 2024-01-30 | 2,758 | 2,769 | 2,714 | 2,730 | 286,600 | 2,730 |
| 2024-01-29 | 2,741 | 2,768 | 2,719 | 2,743 | 238,300 | 2,743 |
| 2024-01-26 | 2,702 | 2,750 | 2,683 | 2,739 | 222,800 | 2,739 |
| 2024-01-25 | 2,688 | 2,722 | 2,658 | 2,700 | 281,000 | 2,700 |
| 2024-01-24 | 2,723 | 2,757 | 2,693 | 2,724 | 217,900 | 2,724 |
| 2024-01-23 | 2,700 | 2,745 | 2,683 | 2,731 | 434,600 | 2,731 |
| 2024-01-22 | 2,660 | 2,713 | 2,611 | 2,691 | 351,400 | 2,691 |
| 2024-01-19 | 2,565 | 2,672 | 2,550 | 2,662 | 560,900 | 2,662 |
| 2024-01-18 | 2,456 | 2,614 | 2,444 | 2,575 | 921,400 | 2,575 |
| 2024-01-17 | 2,440 | 2,486 | 2,430 | 2,467 | 724,500 | 2,467 |
| 2024-01-16 | 2,489 | 2,489 | 2,410 | 2,434 | 841,600 | 2,434 |
| 2024-01-15 | 2,493 | 2,565 | 2,392 | 2,493 | 1,375,900 | 2,493 |
| 2024-01-12 | 2,539 | 2,567 | 2,491 | 2,543 | 388,700 | 2,543 |
| 2024-01-11 | 2,516 | 2,556 | 2,485 | 2,532 | 436,600 | 2,532 |
| 2024-01-10 | 2,490 | 2,552 | 2,487 | 2,516 | 336,100 | 2,516 |
| 2024-01-09 | 2,582 | 2,585 | 2,522 | 2,540 | 356,900 | 2,540 |
| 2024-01-05 | 2,627 | 2,639 | 2,582 | 2,582 | 179,200 | 2,582 |
| 2024-01-04 | 2,609 | 2,649 | 2,573 | 2,627 | 227,100 | 2,627 |
分割・併合履歴 ： [2013-11-27]1株→100株
