2168 (株)パソナグループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2,196 | 2,210 | 2,173 | 2,188 | 116,800 | 2,188 |
| 2025-05-09 | 2,181 | 2,211 | 2,180 | 2,190 | 128,400 | 2,190 |
| 2025-05-08 | 2,198 | 2,208 | 2,162 | 2,180 | 134,700 | 2,180 |
| 2025-05-07 | 2,153 | 2,198 | 2,150 | 2,185 | 145,000 | 2,185 |
| 2025-05-02 | 2,145 | 2,163 | 2,136 | 2,149 | 106,600 | 2,149 |
| 2025-05-01 | 2,194 | 2,197 | 2,156 | 2,157 | 138,700 | 2,157 |
| 2025-04-30 | 2,199 | 2,233 | 2,185 | 2,206 | 161,500 | 2,206 |
| 2025-04-28 | 2,180 | 2,201 | 2,179 | 2,196 | 126,600 | 2,196 |
| 2025-04-25 | 2,149 | 2,179 | 2,149 | 2,170 | 144,200 | 2,170 |
| 2025-04-24 | 2,160 | 2,172 | 2,144 | 2,148 | 131,600 | 2,148 |
| 2025-04-23 | 2,161 | 2,181 | 2,148 | 2,161 | 96,700 | 2,161 |
| 2025-04-22 | 2,145 | 2,187 | 2,140 | 2,155 | 95,400 | 2,155 |
| 2025-04-21 | 2,182 | 2,190 | 2,138 | 2,148 | 106,700 | 2,148 |
| 2025-04-18 | 2,110 | 2,183 | 2,108 | 2,183 | 218,300 | 2,183 |
| 2025-04-17 | 2,140 | 2,154 | 2,097 | 2,106 | 83,600 | 2,106 |
| 2025-04-16 | 2,157 | 2,183 | 2,097 | 2,148 | 299,600 | 2,148 |
| 2025-04-15 | 2,026 | 2,162 | 2,026 | 2,155 | 387,400 | 2,155 |
| 2025-04-14 | 2,038 | 2,053 | 2,015 | 2,015 | 133,700 | 2,015 |
| 2025-04-11 | 1,955 | 2,023 | 1,930 | 2,016 | 141,100 | 2,016 |
| 2025-04-10 | 2,026 | 2,026 | 1,972 | 1,995 | 163,700 | 1,995 |
| 2025-04-09 | 1,934 | 1,946 | 1,876 | 1,885 | 302,500 | 1,885 |
| 2025-04-08 | 1,941 | 1,996 | 1,941 | 1,970 | 282,600 | 1,970 |
| 2025-04-07 | 1,888 | 1,925 | 1,861 | 1,865 | 299,200 | 1,865 |
| 2025-04-04 | 2,070 | 2,071 | 2,023 | 2,045 | 159,100 | 2,045 |
| 2025-04-03 | 2,051 | 2,107 | 2,040 | 2,107 | 115,100 | 2,107 |
| 2025-04-02 | 2,164 | 2,167 | 2,122 | 2,137 | 98,800 | 2,137 |
| 2025-04-01 | 2,180 | 2,203 | 2,156 | 2,158 | 122,900 | 2,158 |
| 2025-03-31 | 2,162 | 2,168 | 2,130 | 2,149 | 136,000 | 2,149 |
| 2025-03-28 | 2,220 | 2,220 | 2,162 | 2,192 | 105,900 | 2,192 |
| 2025-03-27 | 2,171 | 2,227 | 2,158 | 2,221 | 183,800 | 2,221 |
| 2025-03-26 | 2,229 | 2,239 | 2,177 | 2,187 | 130,800 | 2,187 |
| 2025-03-25 | 2,200 | 2,237 | 2,187 | 2,216 | 121,800 | 2,216 |
| 2025-03-24 | 2,184 | 2,197 | 2,152 | 2,190 | 175,200 | 2,190 |
| 2025-03-21 | 2,231 | 2,235 | 2,187 | 2,187 | 126,200 | 2,187 |
| 2025-03-19 | 2,272 | 2,278 | 2,213 | 2,246 | 139,900 | 2,246 |
| 2025-03-18 | 2,238 | 2,298 | 2,238 | 2,262 | 296,800 | 2,262 |
| 2025-03-17 | 2,128 | 2,249 | 2,128 | 2,222 | 408,500 | 2,222 |
| 2025-03-14 | 2,121 | 2,132 | 2,090 | 2,118 | 139,100 | 2,118 |
| 2025-03-13 | 2,082 | 2,154 | 2,082 | 2,142 | 209,000 | 2,142 |
| 2025-03-12 | 2,050 | 2,100 | 2,033 | 2,082 | 212,200 | 2,082 |
| 2025-03-11 | 2,100 | 2,100 | 2,022 | 2,053 | 200,200 | 2,053 |
| 2025-03-10 | 2,151 | 2,163 | 2,115 | 2,115 | 130,700 | 2,115 |
| 2025-03-07 | 2,145 | 2,149 | 2,122 | 2,139 | 100,400 | 2,139 |
| 2025-03-06 | 2,167 | 2,196 | 2,146 | 2,155 | 196,200 | 2,155 |
| 2025-03-05 | 2,104 | 2,168 | 2,091 | 2,165 | 181,200 | 2,165 |
| 2025-03-04 | 2,067 | 2,120 | 2,066 | 2,099 | 241,500 | 2,099 |
| 2025-03-03 | 2,033 | 2,066 | 2,032 | 2,063 | 133,400 | 2,063 |
| 2025-02-28 | 2,031 | 2,032 | 1,993 | 2,021 | 130,100 | 2,021 |
| 2025-02-27 | 1,992 | 2,020 | 1,989 | 2,020 | 94,000 | 2,020 |
| 2025-02-26 | 1,992 | 1,993 | 1,967 | 1,993 | 161,900 | 1,993 |
| 2025-02-25 | 2,000 | 2,033 | 1,993 | 1,994 | 118,200 | 1,994 |
| 2025-02-21 | 2,050 | 2,052 | 2,014 | 2,017 | 68,500 | 2,017 |
| 2025-02-20 | 2,050 | 2,070 | 2,044 | 2,060 | 94,900 | 2,060 |
| 2025-02-19 | 2,023 | 2,059 | 2,020 | 2,050 | 137,700 | 2,050 |
| 2025-02-18 | 2,017 | 2,028 | 2,003 | 2,023 | 101,600 | 2,023 |
| 2025-02-17 | 2,002 | 2,027 | 2,001 | 2,020 | 99,000 | 2,020 |
| 2025-02-14 | 2,023 | 2,025 | 1,989 | 2,003 | 140,400 | 2,003 |
| 2025-02-13 | 1,999 | 2,029 | 1,986 | 2,026 | 181,900 | 2,026 |
| 2025-02-12 | 1,960 | 1,989 | 1,952 | 1,989 | 134,500 | 1,989 |
| 2025-02-10 | 1,956 | 1,962 | 1,930 | 1,945 | 171,800 | 1,945 |
| 2025-02-07 | 1,990 | 1,990 | 1,959 | 1,959 | 114,400 | 1,959 |
| 2025-02-06 | 1,999 | 2,003 | 1,982 | 1,990 | 140,000 | 1,990 |
| 2025-02-05 | 1,987 | 1,998 | 1,973 | 1,982 | 149,700 | 1,982 |
| 2025-02-04 | 2,017 | 2,021 | 1,984 | 1,985 | 140,800 | 1,985 |
| 2025-02-03 | 2,010 | 2,016 | 1,996 | 2,006 | 104,000 | 2,006 |
| 2025-01-31 | 2,024 | 2,031 | 2,008 | 2,011 | 75,200 | 2,011 |
| 2025-01-30 | 2,000 | 2,024 | 1,999 | 2,021 | 94,300 | 2,021 |
| 2025-01-29 | 2,016 | 2,016 | 1,990 | 2,004 | 134,400 | 2,004 |
| 2025-01-28 | 1,997 | 2,022 | 1,997 | 2,017 | 145,200 | 2,017 |
| 2025-01-27 | 2,035 | 2,041 | 1,996 | 1,996 | 114,900 | 1,996 |
| 2025-01-24 | 2,009 | 2,035 | 2,008 | 2,015 | 95,400 | 2,015 |
| 2025-01-23 | 2,000 | 2,010 | 1,982 | 1,989 | 217,400 | 1,989 |
| 2025-01-22 | 2,012 | 2,025 | 1,998 | 2,000 | 131,200 | 2,000 |
| 2025-01-21 | 1,999 | 2,009 | 1,994 | 2,002 | 115,700 | 2,002 |
| 2025-01-20 | 2,011 | 2,023 | 1,995 | 1,999 | 161,600 | 1,999 |
| 2025-01-17 | 1,998 | 2,017 | 1,998 | 2,010 | 116,300 | 2,010 |
| 2025-01-16 | 2,045 | 2,046 | 1,995 | 1,997 | 286,600 | 1,997 |
| 2025-01-15 | 1,977 | 2,096 | 1,977 | 2,045 | 496,500 | 2,045 |
| 2025-01-14 | 2,005 | 2,019 | 1,990 | 2,000 | 215,500 | 2,000 |
| 2025-01-10 | 2,014 | 2,035 | 2,003 | 2,005 | 89,600 | 2,005 |
| 2025-01-09 | 2,008 | 2,052 | 2,008 | 2,024 | 157,600 | 2,024 |
| 2025-01-08 | 2,022 | 2,041 | 2,005 | 2,009 | 124,600 | 2,009 |
| 2025-01-07 | 2,061 | 2,061 | 2,016 | 2,022 | 125,800 | 2,022 |
| 2025-01-06 | 2,080 | 2,095 | 2,025 | 2,029 | 238,900 | 2,029 |
分割・併合履歴 ： [2013-11-27]1株→100株