2181 パーソルホールディングス(株) 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 | 216.3 | 216.6 | 214 | 215.6 | 7,194,700 | 215.60 |
| 2024-05-01 | 215.5 | 217.8 | 214 | 216.6 | 6,541,100 | 216.60 |
| 2024-04-30 | 222 | 222 | 215.3 | 219.2 | 12,251,700 | 219.20 |
| 2024-04-26 | 217.5 | 220.5 | 216.4 | 220.4 | 6,168,900 | 220.40 |
| 2024-04-25 | 219.2 | 220.8 | 216.5 | 217.5 | 6,450,800 | 217.50 |
| 2024-04-24 | 219 | 220.7 | 217.1 | 218.7 | 7,459,900 | 218.70 |
| 2024-04-23 | 213 | 215.6 | 212.3 | 215.6 | 5,436,500 | 215.60 |
| 2024-04-22 | 212 | 215.7 | 211.4 | 214.9 | 6,391,500 | 214.90 |
| 2024-04-19 | 209.9 | 210.2 | 205.3 | 207.7 | 10,283,300 | 207.70 |
| 2024-04-18 | 210.7 | 213 | 209.6 | 210.2 | 4,935,400 | 210.20 |
| 2024-04-17 | 214.1 | 214.1 | 209.7 | 210.1 | 6,717,200 | 210.10 |
| 2024-04-16 | 212 | 217.2 | 209.8 | 214 | 8,627,200 | 214 |
| 2024-04-15 | 216 | 216 | 211.9 | 212.6 | 9,085,800 | 212.60 |
| 2024-04-12 | 218 | 220.7 | 216.3 | 218.2 | 9,614,800 | 218.20 |
| 2024-04-11 | 215.1 | 218.8 | 214.1 | 216.8 | 6,505,600 | 216.80 |
| 2024-04-10 | 218.2 | 220.5 | 216.7 | 217.5 | 9,979,400 | 217.50 |
| 2024-04-09 | 213.3 | 219.4 | 212.7 | 218.2 | 10,236,300 | 218.20 |
| 2024-04-08 | 209.7 | 212 | 209.1 | 211.8 | 5,552,200 | 211.80 |
| 2024-04-05 | 205 | 208.9 | 205 | 208 | 8,281,100 | 208 |
| 2024-04-04 | 209.7 | 210.5 | 207 | 207.5 | 6,746,700 | 207.50 |
| 2024-04-03 | 208 | 208.9 | 205 | 207.3 | 9,687,800 | 207.30 |
| 2024-04-02 | 211 | 211.1 | 205.8 | 208.6 | 9,162,900 | 208.60 |
| 2024-04-01 | 216.3 | 216.7 | 210 | 210.6 | 8,659,000 | 210.60 |
| 2024-03-29 | 210.4 | 215.1 | 210.4 | 213.5 | 11,058,100 | 213.50 |
| 2024-03-28 | 213 | 214 | 210.1 | 211.2 | 15,158,100 | 211.20 |
| 2024-03-27 | 218.5 | 220.1 | 217.6 | 218.6 | 13,638,400 | 218.60 |
| 2024-03-26 | 214.4 | 220 | 214.2 | 219.2 | 9,678,000 | 219.20 |
| 2024-03-25 | 221.2 | 221.6 | 215 | 215 | 11,568,400 | 215 |
| 2024-03-22 | 225.4 | 225.7 | 219.6 | 222 | 8,679,200 | 222 |
| 2024-03-21 | 219.8 | 226.8 | 218.6 | 224.3 | 18,452,500 | 224.30 |
| 2024-03-19 | 210 | 214.7 | 210 | 214.7 | 8,343,600 | 214.70 |
| 2024-03-18 | 209 | 212.1 | 209 | 211 | 8,760,000 | 211 |
| 2024-03-15 | 205.9 | 207.6 | 204.3 | 205.5 | 14,524,900 | 205.50 |
| 2024-03-14 | 202.9 | 206.3 | 201.6 | 205.3 | 10,980,000 | 205.30 |
| 2024-03-13 | 203 | 205.1 | 200.4 | 200.9 | 7,043,100 | 200.90 |
| 2024-03-12 | 201 | 203.6 | 198.8 | 203.4 | 11,633,400 | 203.40 |
| 2024-03-11 | 199.8 | 203.5 | 199.8 | 202.8 | 15,289,400 | 202.80 |
| 2024-03-08 | 199.3 | 203.6 | 197.5 | 201.2 | 32,436,800 | 201.20 |
| 2024-03-07 | 208 | 208.8 | 202.4 | 203.6 | 23,792,900 | 203.60 |
| 2024-03-06 | 210 | 212.5 | 209.2 | 209.7 | 9,008,400 | 209.70 |
| 2024-03-05 | 211 | 211.7 | 207.1 | 209.9 | 9,202,900 | 209.90 |
| 2024-03-04 | 215.1 | 215.8 | 210.9 | 212.4 | 13,319,700 | 212.40 |
| 2024-03-01 | 216 | 217.6 | 215.2 | 215.7 | 6,798,100 | 215.70 |
| 2024-02-29 | 218 | 218.1 | 215.4 | 216.3 | 7,479,300 | 216.30 |
| 2024-02-28 | 215.5 | 219.7 | 214.6 | 218.9 | 5,796,600 | 218.90 |
| 2024-02-27 | 217.5 | 219.5 | 215.5 | 218.3 | 8,243,700 | 218.30 |
| 2024-02-26 | 223 | 224 | 218 | 218 | 10,235,500 | 218 |
| 2024-02-22 | 220.7 | 223 | 219.6 | 222.1 | 7,817,600 | 222.10 |
| 2024-02-21 | 222.5 | 223.5 | 220.1 | 222.9 | 6,152,700 | 222.90 |
| 2024-02-20 | 223 | 224 | 219.4 | 221.8 | 6,369,300 | 221.80 |
| 2024-02-19 | 214.8 | 221.4 | 213.6 | 219.2 | 8,479,800 | 219.20 |
| 2024-02-16 | 215 | 215.3 | 209.1 | 212.7 | 14,863,900 | 212.70 |
| 2024-02-15 | 219 | 221.5 | 209.6 | 215.3 | 22,789,300 | 215.30 |
| 2024-02-14 | 241.1 | 241.7 | 234.6 | 235 | 10,370,900 | 235 |
| 2024-02-13 | 242 | 243.8 | 240.3 | 243.4 | 8,984,500 | 243.40 |
| 2024-02-09 | 237 | 241.5 | 236.3 | 239.7 | 7,642,400 | 239.70 |
| 2024-02-08 | 239.6 | 239.6 | 236.2 | 236.7 | 6,296,700 | 236.70 |
| 2024-02-07 | 242.7 | 242.7 | 235.2 | 237.8 | 6,489,600 | 237.80 |
| 2024-02-06 | 243.9 | 243.9 | 239 | 240.2 | 8,518,500 | 240.20 |
| 2024-02-05 | 242 | 247.7 | 241.6 | 244.5 | 6,955,300 | 244.50 |
| 2024-02-02 | 240.8 | 244 | 239.2 | 240.7 | 9,011,200 | 240.70 |
| 2024-02-01 | 235.7 | 241.6 | 234.6 | 239.9 | 10,431,800 | 239.90 |
| 2024-01-31 | 236.9 | 236.9 | 233 | 236.7 | 6,233,400 | 236.70 |
| 2024-01-30 | 238.5 | 239 | 235.3 | 236.2 | 5,442,200 | 236.20 |
| 2024-01-29 | 237 | 237.4 | 235.4 | 237.2 | 5,234,200 | 237.20 |
| 2024-01-26 | 234.7 | 237.3 | 233.2 | 235.2 | 6,220,300 | 235.20 |
| 2024-01-25 | 233.7 | 235.7 | 231.9 | 233.9 | 5,168,100 | 233.90 |
| 2024-01-24 | 235 | 237 | 232.6 | 233.6 | 4,706,700 | 233.60 |
| 2024-01-23 | 235.3 | 238.1 | 233.2 | 235 | 6,260,000 | 235 |
| 2024-01-22 | 233 | 235.9 | 232 | 233.5 | 6,216,300 | 233.50 |
| 2024-01-19 | 229 | 235.9 | 228.3 | 235.3 | 8,924,200 | 235.30 |
| 2024-01-18 | 227.8 | 229.2 | 225 | 226.2 | 10,229,300 | 226.20 |
| 2024-01-17 | 232.6 | 234.4 | 229.5 | 229.5 | 9,877,900 | 229.50 |
| 2024-01-16 | 235.7 | 236.2 | 229.6 | 231.8 | 7,947,400 | 231.80 |
| 2024-01-15 | 240 | 240.3 | 235.8 | 236 | 6,373,300 | 236 |
| 2024-01-12 | 243.4 | 243.8 | 236.4 | 240 | 9,711,500 | 240 |
| 2024-01-11 | 247.9 | 249.6 | 244.5 | 244.5 | 5,547,000 | 244.50 |
| 2024-01-10 | 250.6 | 250.6 | 247.5 | 247.6 | 6,428,700 | 247.60 |
| 2024-01-09 | 250.1 | 252.4 | 248.7 | 252.2 | 8,063,100 | 252.20 |
| 2024-01-05 | 247.9 | 250.5 | 246.8 | 249.7 | 9,033,900 | 249.70 |
| 2024-01-04 | 240.6 | 246.3 | 238.2 | 245.8 | 8,008,900 | 245.80 |
分割・併合履歴 ： [2023-09-28]1株→10株 [2015-10-26]1株→3株
