2181 パーソルホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,862	2,892	2,817	2,828	361,100	282.80
2022-12-29	2,807	2,861	2,782	2,858	400,800	285.80
2022-12-28	2,808	2,817	2,791	2,813	244,200	281.30
2022-12-27	2,810	2,856	2,810	2,835	264,800	283.50
2022-12-26	2,731	2,795	2,721	2,785	305,700	278.50
2022-12-23	2,731	2,767	2,718	2,736	274,700	273.60
2022-12-22	2,772	2,792	2,727	2,779	647,100	277.90
2022-12-21	2,847	2,853	2,730	2,750	1,136,600	275
2022-12-20	3,005	3,025	2,843	2,872	598,600	287.20
2022-12-19	2,958	3,030	2,952	3,005	311,100	300.50
2022-12-16	2,948	3,010	2,913	2,976	658,400	297.60
2022-12-15	2,989	2,994	2,957	2,968	464,700	296.80
2022-12-14	3,010	3,020	2,983	3,020	337,800	302
2022-12-13	3,015	3,085	2,987	3,000	528,500	300
2022-12-12	2,998	3,040	2,967	3,000	484,300	300
2022-12-09	2,952	3,025	2,923	3,020	628,600	302
2022-12-08	3,000	3,010	2,918	2,947	759,000	294.70
2022-12-07	3,020	3,035	2,985	2,989	839,600	298.90
2022-12-06	3,070	3,095	3,045	3,045	469,600	304.50
2022-12-05	3,080	3,110	3,045	3,100	413,800	310
2022-12-02	3,100	3,110	3,045	3,060	409,600	306
2022-12-01	3,195	3,195	3,100	3,110	468,400	311
2022-11-30	3,120	3,155	3,060	3,150	1,433,300	315
2022-11-29	3,145	3,185	3,105	3,175	519,100	317.50
2022-11-28	3,140	3,200	3,110	3,160	597,400	316
2022-11-25	3,150	3,155	3,105	3,120	339,200	312
2022-11-24	3,190	3,210	3,130	3,155	542,500	315.50
2022-11-22	3,045	3,110	3,035	3,095	652,900	309.50
2022-11-21	3,000	3,015	2,993	3,015	531,000	301.50
2022-11-18	2,950	3,000	2,949	2,996	1,052,700	299.60
2022-11-17	2,809	2,940	2,784	2,932	986,100	293.20
2022-11-16	2,728	2,791	2,705	2,776	1,030,800	277.60
2022-11-15	2,892	2,895	2,715	2,807	1,329,300	280.70
2022-11-14	3,040	3,060	2,904	2,914	1,259,800	291.40
2022-11-11	3,180	3,240	3,160	3,230	619,900	323
2022-11-10	3,105	3,135	3,090	3,095	866,400	309.50
2022-11-09	3,105	3,140	3,085	3,105	639,900	310.50
2022-11-08	3,025	3,075	3,020	3,045	530,700	304.50
2022-11-07	2,968	3,040	2,950	3,015	498,400	301.50
2022-11-04	2,922	2,951	2,907	2,924	688,000	292.40
2022-11-02	2,987	3,025	2,953	2,972	621,400	297.20
2022-11-01	2,980	3,020	2,980	2,997	565,200	299.70
2022-10-31	3,010	3,040	2,965	2,986	445,500	298.60
2022-10-28	2,947	3,045	2,934	2,992	2,091,700	299.20
2022-10-27	2,970	3,005	2,961	2,984	565,100	298.40
2022-10-26	3,035	3,065	2,987	2,988	647,100	298.80
2022-10-25	3,005	3,015	2,973	2,999	528,300	299.90
2022-10-24	3,015	3,045	2,990	3,005	491,200	300.50
2022-10-21	2,922	2,962	2,920	2,936	647,400	293.60
2022-10-20	2,901	2,951	2,898	2,922	573,500	292.20
2022-10-19	2,915	2,962	2,911	2,945	425,000	294.50
2022-10-18	2,941	2,962	2,884	2,923	491,400	292.30
2022-10-17	2,875	2,887	2,824	2,863	486,100	286.30
2022-10-14	2,900	2,946	2,874	2,925	699,900	292.50
2022-10-13	2,881	2,888	2,826	2,836	486,300	283.60
2022-10-12	2,787	2,912	2,787	2,892	674,200	289.20
2022-10-11	2,811	2,864	2,783	2,788	704,100	278.80
2022-10-07	2,877	2,925	2,857	2,874	420,000	287.40
2022-10-06	2,887	2,958	2,886	2,927	542,900	292.70
2022-10-05	2,894	2,912	2,864	2,886	546,700	288.60
2022-10-04	2,813	2,877	2,808	2,868	665,600	286.80
2022-10-03	2,670	2,736	2,617	2,732	566,900	273.20
2022-09-30	2,690	2,714	2,674	2,675	718,300	267.50
2022-09-29	2,650	2,696	2,635	2,690	641,400	269
2022-09-28	2,631	2,660	2,586	2,633	615,800	263.30
2022-09-27	2,659	2,680	2,639	2,660	532,900	266
2022-09-26	2,690	2,699	2,626	2,630	687,300	263
2022-09-22	2,712	2,733	2,670	2,720	463,100	272
2022-09-21	2,764	2,789	2,718	2,739	582,100	273.90
2022-09-20	2,754	2,814	2,754	2,783	427,700	278.30
2022-09-16	2,741	2,785	2,741	2,747	497,600	274.70
2022-09-15	2,786	2,832	2,756	2,787	469,700	278.70
2022-09-14	2,741	2,797	2,739	2,763	707,800	276.30
2022-09-13	2,850	2,876	2,842	2,870	458,500	287
2022-09-12	2,850	2,861	2,830	2,830	263,900	283
2022-09-09	2,810	2,871	2,807	2,830	754,700	283
2022-09-08	2,810	2,830	2,794	2,815	575,100	281.50
2022-09-07	2,762	2,777	2,736	2,765	469,500	276.50
2022-09-06	2,800	2,811	2,771	2,782	399,200	278.20
2022-09-05	2,750	2,794	2,731	2,785	361,600	278.50
2022-09-02	2,775	2,787	2,760	2,774	389,300	277.40
2022-09-01	2,773	2,803	2,759	2,786	454,700	278.60
2022-08-31	2,790	2,830	2,783	2,820	939,100	282
2022-08-30	2,767	2,783	2,737	2,768	490,600	276.80
2022-08-29	2,731	2,747	2,696	2,732	564,700	273.20
2022-08-26	2,889	2,894	2,828	2,831	408,400	283.10
2022-08-25	2,837	2,865	2,821	2,854	291,000	285.40
2022-08-24	2,845	2,845	2,802	2,818	379,700	281.80
2022-08-23	2,870	2,905	2,845	2,854	536,200	285.40
2022-08-22	2,837	2,873	2,819	2,870	350,700	287
2022-08-19	2,920	2,935	2,883	2,887	279,700	288.70
2022-08-18	2,888	2,914	2,877	2,903	265,500	290.30
2022-08-17	2,942	2,942	2,901	2,925	601,800	292.50
2022-08-16	2,942	2,952	2,901	2,931	638,700	293.10
2022-08-15	2,960	3,020	2,910	2,946	729,900	294.60
2022-08-12	3,090	3,115	2,913	2,937	1,838,700	293.70
2022-08-10	2,781	2,791	2,734	2,767	755,200	276.70
2022-08-09	2,792	2,816	2,764	2,770	661,900	277
2022-08-08	2,786	2,802	2,755	2,775	343,700	277.50
2022-08-05	2,783	2,843	2,779	2,825	498,200	282.50
2022-08-04	2,740	2,789	2,722	2,783	533,500	278.30
2022-08-03	2,705	2,723	2,675	2,690	369,400	269
2022-08-02	2,750	2,751	2,666	2,684	502,700	268.40
2022-08-01	2,730	2,781	2,716	2,773	499,400	277.30
2022-07-29	2,767	2,796	2,721	2,737	546,800	273.70
2022-07-28	2,671	2,734	2,650	2,726	775,700	272.60
2022-07-27	2,684	2,741	2,674	2,715	510,500	271.50
2022-07-26	2,711	2,714	2,688	2,706	461,500	270.60
2022-07-25	2,744	2,765	2,717	2,718	279,800	271.80
2022-07-22	2,750	2,804	2,723	2,788	428,400	278.80
2022-07-21	2,738	2,783	2,716	2,761	380,400	276.10
2022-07-20	2,729	2,772	2,715	2,749	534,900	274.90
2022-07-19	2,695	2,711	2,660	2,670	392,300	267
2022-07-15	2,678	2,704	2,646	2,670	388,600	267
2022-07-14	2,643	2,705	2,640	2,674	575,000	267.40
2022-07-13	2,636	2,693	2,636	2,650	406,500	265
2022-07-12	2,680	2,700	2,597	2,615	586,400	261.50
2022-07-11	2,718	2,730	2,653	2,700	523,000	270
2022-07-08	2,671	2,742	2,663	2,685	953,400	268.50
2022-07-07	2,599	2,669	2,578	2,669	750,600	266.90
2022-07-06	2,597	2,598	2,552	2,564	583,100	256.40
2022-07-05	2,587	2,637	2,563	2,592	584,800	259.20
2022-07-04	2,531	2,570	2,512	2,569	424,300	256.90
2022-07-01	2,475	2,523	2,468	2,495	1,061,900	249.50
2022-06-30	2,464	2,509	2,443	2,466	957,800	246.60
2022-06-29	2,382	2,433	2,369	2,421	904,700	242.10
2022-06-28	2,394	2,428	2,381	2,421	574,900	242.10
2022-06-27	2,438	2,448	2,408	2,425	591,100	242.50
2022-06-24	2,338	2,415	2,312	2,403	580,700	240.30
2022-06-23	2,361	2,405	2,323	2,327	604,800	232.70
2022-06-22	2,356	2,356	2,308	2,335	527,000	233.50
2022-06-21	2,277	2,353	2,276	2,337	573,100	233.70
2022-06-20	2,274	2,288	2,209	2,237	402,600	223.70
2022-06-17	2,257	2,279	2,199	2,224	1,536,600	222.40
2022-06-16	2,348	2,371	2,286	2,296	611,200	229.60
2022-06-15	2,265	2,320	2,265	2,267	629,300	226.70
2022-06-14	2,261	2,303	2,252	2,293	613,200	229.30
2022-06-13	2,336	2,346	2,282	2,328	631,600	232.80
2022-06-10	2,490	2,490	2,401	2,406	576,500	240.60
2022-06-09	2,549	2,589	2,530	2,540	345,900	254
2022-06-08	2,567	2,578	2,479	2,532	524,700	253.20
2022-06-07	2,550	2,562	2,529	2,532	325,200	253.20
2022-06-06	2,512	2,556	2,492	2,547	398,700	254.70
2022-06-03	2,512	2,571	2,479	2,571	700,200	257.10
2022-06-02	2,506	2,512	2,446	2,456	464,500	245.60
2022-06-01	2,521	2,560	2,504	2,529	547,900	252.90
2022-05-31	2,503	2,551	2,473	2,507	1,412,100	250.70
2022-05-30	2,467	2,561	2,467	2,527	1,205,000	252.70
2022-05-27	2,456	2,465	2,408	2,418	615,900	241.80
2022-05-26	2,441	2,511	2,421	2,421	703,300	242.10
2022-05-25	2,464	2,471	2,363	2,414	1,046,600	241.40
2022-05-24	2,548	2,551	2,457	2,462	731,100	246.20
2022-05-23	2,584	2,675	2,571	2,583	845,600	258.30
2022-05-20	2,478	2,596	2,431	2,584	1,194,700	258.40
2022-05-19	2,452	2,514	2,446	2,496	952,400	249.60
2022-05-18	2,497	2,555	2,471	2,490	684,300	249
2022-05-17	2,445	2,595	2,441	2,485	1,171,500	248.50
2022-05-16	2,665	2,670	2,403	2,465	1,688,300	246.50
2022-05-13	2,171	2,320	2,165	2,294	1,186,800	229.40
2022-05-12	2,227	2,255	2,174	2,177	1,129,800	217.70
2022-05-11	2,311	2,326	2,258	2,291	1,055,800	229.10
2022-05-10	2,380	2,398	2,288	2,315	955,100	231.50
2022-05-09	2,470	2,486	2,429	2,430	615,200	243
2022-05-06	2,503	2,544	2,445	2,502	1,059,200	250.20
2022-05-02	2,598	2,612	2,511	2,553	663,200	255.30
2022-04-28	2,542	2,597	2,516	2,594	496,100	259.40
2022-04-27	2,493	2,564	2,476	2,558	1,256,000	255.80
2022-04-26	2,538	2,589	2,492	2,570	737,500	257
2022-04-25	2,540	2,585	2,527	2,555	564,700	255.50
2022-04-22	2,615	2,620	2,547	2,590	680,800	259
2022-04-21	2,658	2,692	2,643	2,665	537,100	266.50
2022-04-20	2,671	2,713	2,652	2,669	679,800	266.90
2022-04-19	2,659	2,688	2,626	2,645	537,400	264.50
2022-04-18	2,618	2,654	2,584	2,638	424,500	263.80
2022-04-15	2,633	2,672	2,589	2,668	355,000	266.80
2022-04-14	2,695	2,710	2,639	2,645	499,900	264.50
2022-04-13	2,609	2,704	2,607	2,695	943,900	269.50
2022-04-12	2,656	2,699	2,610	2,614	646,100	261.40
2022-04-11	2,666	2,702	2,643	2,683	619,800	268.30
2022-04-08	2,730	2,754	2,674	2,696	781,200	269.60
2022-04-07	2,757	2,768	2,681	2,694	533,800	269.40
2022-04-06	2,754	2,816	2,724	2,803	634,300	280.30
2022-04-05	2,787	2,814	2,749	2,804	690,800	280.40
2022-04-04	2,746	2,759	2,704	2,747	465,300	274.70
2022-04-01	2,733	2,763	2,697	2,734	682,000	273.40
2022-03-31	2,740	2,778	2,720	2,764	1,072,200	276.40
2022-03-30	2,722	2,754	2,704	2,746	1,012,400	274.60
2022-03-29	2,686	2,748	2,650	2,696	1,210,100	269.60
2022-03-28	2,650	2,652	2,575	2,595	829,200	259.50
2022-03-25	2,586	2,622	2,573	2,592	852,200	259.20
2022-03-24	2,483	2,560	2,462	2,550	775,300	255
2022-03-23	2,450	2,548	2,435	2,533	919,500	253.30
2022-03-22	2,449	2,452	2,389	2,404	1,206,900	240.40
2022-03-18	2,434	2,466	2,389	2,462	968,400	246.20
2022-03-17	2,478	2,490	2,381	2,403	1,120,600	240.30
2022-03-16	2,275	2,337	2,275	2,328	1,034,300	232.80
2022-03-15	2,245	2,253	2,207	2,231	763,900	223.10
2022-03-14	2,214	2,293	2,189	2,221	991,500	222.10
2022-03-11	2,311	2,314	2,160	2,207	996,500	220.70
2022-03-10	2,376	2,474	2,329	2,361	781,300	236.10
2022-03-09	2,277	2,334	2,252	2,260	816,900	226
2022-03-08	2,257	2,371	2,216	2,257	1,438,300	225.70
2022-03-07	2,353	2,361	2,236	2,297	1,015,100	229.70
2022-03-04	2,525	2,533	2,417	2,428	993,300	242.80
2022-03-03	2,509	2,563	2,478	2,542	948,700	254.20
2022-03-02	2,524	2,527	2,444	2,469	1,036,100	246.90
2022-03-01	2,589	2,600	2,531	2,539	723,000	253.90
2022-02-28	2,581	2,584	2,497	2,554	1,296,200	255.40
2022-02-25	2,532	2,590	2,515	2,590	1,263,400	259
2022-02-24	2,448	2,525	2,430	2,482	1,287,200	248.20
2022-02-22	2,472	2,503	2,428	2,489	893,900	248.90
2022-02-21	2,467	2,517	2,424	2,503	1,086,700	250.30
2022-02-18	2,452	2,536	2,452	2,517	1,682,600	251.70
2022-02-17	2,481	2,523	2,444	2,479	2,693,800	247.90
2022-02-16	2,658	2,759	2,494	2,509	4,181,900	250.90
2022-02-15	2,970	2,999	2,640	2,677	1,672,600	267.70
2022-02-14	3,100	3,100	3,015	3,040	657,200	304
2022-02-10	3,170	3,190	3,115	3,125	609,500	312.50
2022-02-09	3,050	3,130	3,015	3,110	616,400	311
2022-02-08	2,991	3,060	2,990	3,015	464,900	301.50
2022-02-07	3,030	3,045	2,944	2,970	440,700	297
2022-02-04	3,010	3,070	2,999	3,060	500,600	306
2022-02-03	3,000	3,050	2,973	3,010	445,500	301
2022-02-02	2,991	3,080	2,973	3,070	493,300	307
2022-02-01	3,050	3,065	2,908	2,913	599,800	291.30
2022-01-31	2,855	2,979	2,830	2,925	668,100	292.50
2022-01-28	2,787	2,840	2,754	2,818	767,500	281.80
2022-01-27	2,927	2,949	2,717	2,737	665,900	273.70
2022-01-26	2,863	2,942	2,861	2,919	514,800	291.90
2022-01-25	3,010	3,020	2,848	2,867	732,600	286.70
2022-01-24	2,976	3,015	2,947	3,010	450,700	301
2022-01-21	3,015	3,035	2,971	3,020	351,500	302
2022-01-20	2,973	3,095	2,955	3,070	705,400	307
2022-01-19	2,964	3,050	2,937	2,963	802,400	296.30
2022-01-18	3,070	3,110	3,010	3,025	346,700	302.50
2022-01-17	3,045	3,065	3,015	3,025	349,800	302.50
2022-01-14	3,070	3,070	2,965	3,015	552,500	301.50
2022-01-13	3,185	3,210	3,120	3,125	350,200	312.50
2022-01-12	3,080	3,240	3,070	3,225	897,900	322.50
2022-01-11	3,035	3,050	2,996	3,030	531,300	303
2022-01-07	3,135	3,180	3,035	3,050	516,900	305
2022-01-06	3,145	3,180	3,090	3,105	764,500	310.50
2022-01-05	3,375	3,375	3,205	3,235	691,600	323.50
2022-01-04	3,385	3,400	3,315	3,380	487,700	338

分割・併合履歴： [2023-09-28]1株→10株 [2015-10-26]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31