1. HOME >
  2. 株価時系列 >
  3. 2168 >
  4. 2019年

2168 (株)パソナグループ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6121,6151,5931,59655,7001,596
2019-12-271,6451,6451,6111,62774,8001,627
2019-12-261,6101,6341,6101,63457,5001,634
2019-12-251,6301,6341,6011,61048,2001,610
2019-12-241,6181,6401,6181,63654,0001,636
2019-12-231,6031,6251,6031,61851,3001,618
2019-12-201,6051,6251,5991,61675,6001,616
2019-12-191,6371,6371,5881,603111,8001,603
2019-12-181,6701,6701,6261,63471,3001,634
2019-12-171,6751,6821,6591,67637,3001,676
2019-12-161,6431,6701,6431,66546,9001,665
2019-12-131,6881,6941,6591,660109,1001,660
2019-12-121,6801,6801,6541,65653,0001,656
2019-12-111,7001,7001,6581,66971,7001,669
2019-12-101,6931,7071,6701,698152,3001,698
2019-12-091,7121,7181,6571,668185,9001,668
2019-12-061,7301,7301,7051,721100,2001,721
2019-12-051,7401,7401,7001,71785,1001,717
2019-12-041,7101,7491,7101,747139,2001,747
2019-12-031,6901,7221,6651,719106,2001,719
2019-12-021,6631,7131,6541,707106,0001,707
2019-11-291,6931,6951,6641,67297,7001,672
2019-11-281,7151,7261,6911,69669,7001,696
2019-11-271,7281,7311,7011,725119,2001,725
2019-11-261,6801,7181,6741,709186,4001,709
2019-11-251,6781,6821,6501,65682,8001,656
2019-11-221,6561,6731,6431,645147,9001,645
2019-11-211,6341,6551,6061,655121,4001,655
2019-11-201,6501,6701,6281,642138,3001,642
2019-11-191,5931,6311,5931,62860,4001,628
2019-11-181,6141,6271,5971,61289,3001,612
2019-11-151,5851,6041,5841,59377,0001,593
2019-11-141,5781,6131,5691,587204,7001,587
2019-11-131,5711,5781,5461,556113,4001,556
2019-11-121,5551,5801,5381,571123,6001,571
2019-11-111,5211,5601,5201,556123,7001,556
2019-11-081,5271,5691,5191,521165,9001,521
2019-11-071,4981,5251,4711,522213,2001,522
2019-11-061,5301,5301,4821,501167,5001,501
2019-11-051,5291,5331,4971,512239,2001,512
2019-11-011,5371,5461,5121,513119,7001,513
2019-10-311,5421,5791,5361,552326,5001,552
2019-10-301,5251,5441,5171,536154,1001,536
2019-10-291,4931,5351,4911,507287,3001,507
2019-10-281,4951,4951,4601,468104,8001,468
2019-10-251,4471,4931,4451,487295,9001,487
2019-10-241,4651,4811,4331,441197,0001,441
2019-10-231,4661,4821,4531,467104,8001,467
2019-10-211,4351,4711,4351,455196,0001,455
2019-10-181,4181,4531,4171,435246,6001,435
2019-10-171,4201,4531,4151,419190,3001,419
2019-10-161,4371,4461,4071,422338,3001,422
2019-10-151,4721,4991,4061,436546,4001,436
2019-10-111,5561,5701,5371,552111,0001,552
2019-10-101,5851,6061,5561,560112,9001,560
2019-10-091,5931,6011,5761,58451,6001,584
2019-10-081,5721,6051,5611,595137,0001,595
2019-10-071,5661,5841,5571,58196,9001,581
2019-10-041,5701,5961,5551,57584,0001,575
2019-10-031,5861,6061,5611,577104,4001,577
2019-10-021,6051,6381,6051,617129,8001,617
2019-10-011,5531,6321,5531,616156,9001,616
2019-09-301,5131,5861,4871,553150,0001,553
2019-09-271,5391,5721,5311,553175,8001,553
2019-09-261,6311,6471,5761,579118,1001,579
2019-09-251,6011,6201,5831,61677,1001,616
2019-09-241,5941,6151,5851,59268,2001,592
2019-09-201,5861,6111,5821,593168,2001,593
2019-09-191,5321,5871,5281,568115,8001,568
2019-09-181,5501,5621,5251,532104,8001,532
2019-09-171,5361,5481,5191,53683,0001,536
2019-09-131,5361,5551,5261,535100,0001,535
2019-09-121,5331,5481,5221,52475,9001,524
2019-09-111,5231,5231,4811,518105,8001,518
2019-09-101,5221,5351,5061,507143,6001,507
2019-09-091,4811,5181,4741,51492,6001,514
2019-09-061,4921,4931,4791,48149,0001,481
2019-09-051,4511,4941,4511,47954,3001,479
2019-09-041,4561,4561,4401,444106,7001,444
2019-09-031,4231,4661,4131,46266,3001,462
2019-09-021,4231,4401,4111,42274,5001,422
2019-08-301,4031,4261,3851,426105,2001,426
2019-08-291,3951,4051,3671,385101,9001,385
2019-08-281,4281,4451,3931,402133,8001,402
2019-08-271,4251,4321,4051,43077,0001,430
2019-08-261,4171,4181,3921,410198,6001,410
2019-08-231,4881,4881,4441,45992,4001,459
2019-08-221,4911,4961,4681,475116,8001,475
2019-08-211,4741,4871,4611,47665,5001,476
2019-08-201,4701,4851,4551,48590,8001,485
2019-08-191,4591,4611,4391,46081,1001,460
2019-08-161,4661,4661,4371,447134,7001,447
2019-08-151,4881,4881,4661,477108,8001,477
2019-08-141,5221,5221,4911,520214,4001,520
2019-08-131,5291,5351,4951,499134,7001,499
2019-08-091,5721,5891,5581,56178,2001,561
2019-08-081,5901,5911,5601,56088,0001,560
2019-08-071,6071,6171,5751,594102,1001,594
2019-08-061,5631,6311,5611,617178,7001,617
2019-08-051,6371,6451,5981,623167,3001,623
2019-08-021,6441,6581,6151,654157,5001,654
2019-08-011,6401,6761,6311,674171,2001,674
2019-07-311,6781,6911,6671,668142,1001,668
2019-07-301,7491,7541,6921,705159,7001,705
2019-07-291,7181,7561,7111,733147,0001,733
2019-07-261,7021,7201,6931,718138,1001,718
2019-07-251,6781,7071,6761,702127,4001,702
2019-07-241,6621,6731,6361,670162,5001,670
2019-07-231,6331,6731,6231,656175,8001,656
2019-07-221,6031,6631,6011,626294,9001,626
2019-07-191,5641,5841,5581,580277,6001,580
2019-07-181,5931,6351,5521,553550,5001,553
2019-07-171,7401,7401,6641,673340,4001,673
2019-07-161,7501,7571,7021,742512,8001,742
2019-07-121,6221,6441,6041,631227,7001,631
2019-07-111,6441,6521,6091,622139,5001,622
2019-07-101,6051,6491,6041,647146,8001,647
2019-07-091,6221,6361,6121,615129,1001,615
2019-07-081,6331,6451,6221,625114,3001,625
2019-07-051,6121,6481,5991,644181,0001,644
2019-07-041,6701,6881,6271,629200,5001,629
2019-07-031,6661,6801,6411,666204,2001,666
2019-07-021,5971,6481,5921,646270,0001,646
2019-07-011,5381,5591,5231,557170,7001,557
2019-06-281,5181,5181,4771,504273,3001,504
2019-06-271,5331,5421,5031,520132,4001,520
2019-06-261,5351,5391,5001,521211,4001,521
2019-06-251,6141,6181,5361,546362,7001,546
2019-06-241,6421,6511,6171,619141,0001,619
2019-06-211,6711,6781,6371,658240,6001,658
2019-06-201,6311,6741,6301,665201,2001,665
2019-06-191,6291,6361,6061,625124,9001,625
2019-06-181,6531,6851,6001,604249,4001,604
2019-06-171,6951,6961,6521,657164,4001,657
2019-06-141,6741,6861,6481,682116,1001,682
2019-06-131,6901,6981,6501,661139,4001,661
2019-06-121,7001,7201,6821,695173,4001,695
2019-06-111,7701,7751,7051,707138,8001,707
2019-06-101,7311,7761,7271,775251,5001,775
2019-06-071,7111,7391,7011,720172,2001,720
2019-06-061,7421,7481,7151,715109,5001,715
2019-06-051,7071,7561,7041,746241,2001,746
2019-06-041,6421,6731,6381,669161,5001,669
2019-06-031,6501,6761,6261,641124,8001,641
2019-05-311,6851,6941,6551,673165,4001,673
2019-05-301,6951,6971,6501,687194,2001,687
2019-05-291,7021,7291,6941,705176,3001,705
2019-05-281,6981,7491,6961,735269,6001,735
2019-05-271,7151,7161,6941,70897,3001,708
2019-05-241,6821,7091,6651,702184,2001,702
2019-05-231,6921,7141,6901,700112,7001,700
2019-05-221,7051,7161,6891,699122,3001,699
2019-05-211,7051,7221,6921,699128,6001,699
2019-05-201,7281,7461,6991,711130,1001,711
2019-05-171,7161,7351,7021,707177,7001,707
2019-05-161,6751,6881,6591,677154,1001,677
2019-05-151,6421,6721,6261,663181,3001,663
2019-05-141,6101,6441,5851,628174,4001,628
2019-05-131,6611,6971,6571,663131,6001,663
2019-05-101,6941,7231,6581,660186,6001,660
2019-05-091,7391,7521,6821,695197,3001,695
2019-05-081,7471,7681,7331,747206,8001,747
2019-05-071,7401,7661,7311,740106,2001,740
2019-04-261,7461,7641,7141,759227,7001,759
2019-04-251,7441,7791,7201,771227,6001,771
2019-04-241,7191,7751,7191,752250,9001,752
2019-04-231,6551,7211,6341,715335,8001,715
2019-04-221,6651,6921,6461,65093,1001,650
2019-04-191,6861,6991,6601,660112,9001,660
2019-04-181,7001,7061,6691,680182,9001,680
2019-04-171,6821,7011,6661,695207,7001,695
2019-04-161,7051,7171,6821,682110,6001,682
2019-04-151,6651,7171,6501,708175,6001,708
2019-04-121,6501,6691,6351,642317,7001,642
2019-04-111,7201,7201,6191,623400,9001,623
2019-04-101,6811,7301,6711,680221,1001,680
2019-04-091,7061,7141,6661,675190,3001,675
2019-04-081,7271,7341,6841,696169,0001,696
2019-04-051,7701,7861,7291,745199,6001,745
2019-04-041,7651,8031,7201,780263,0001,780
2019-04-031,7551,7901,7521,785255,0001,785
2019-04-021,7371,7451,7191,738217,8001,738
2019-04-011,6881,7421,6811,728308,5001,728
2019-03-291,6521,6821,6431,673217,8001,673
2019-03-281,5981,6431,5841,631295,1001,631
2019-03-271,5571,6051,5561,595178,9001,595
2019-03-261,5141,5601,5041,560154,7001,560
2019-03-251,5141,5141,4801,494120,1001,494
2019-03-221,5511,5541,5271,55481,8001,554
2019-03-201,5281,5561,5271,55180,4001,551
2019-03-191,5601,5611,5131,545110,6001,545
2019-03-181,5451,5581,5451,55673,7001,556
2019-03-151,5321,5551,5291,54593,4001,545
2019-03-141,5551,5661,5291,536113,0001,536
2019-03-131,5781,5871,5451,555184,2001,555
2019-03-121,5711,5981,5581,581208,4001,581
2019-03-111,5451,5641,5191,545137,0001,545
2019-03-081,5621,5721,5381,551202,0001,551
2019-03-071,5891,6041,5701,589264,7001,589
2019-03-061,5601,5821,5371,576236,7001,576
2019-03-051,5871,5881,5531,564344,0001,564
2019-03-041,6011,6051,5781,592122,7001,592
2019-03-011,5791,5811,5361,578335,1001,578
2019-02-281,5881,6101,5551,598384,9001,598
2019-02-271,5521,6611,5471,5961,104,2001,596
2019-02-261,4801,5281,4681,526192,8001,526
2019-02-251,4451,4881,4271,486170,3001,486
2019-02-221,4561,4561,3981,428274,1001,428
2019-02-211,4571,4701,4471,468107,5001,468
2019-02-201,4661,4811,4491,463100,9001,463
2019-02-191,4501,4661,4371,46197,7001,461
2019-02-181,4631,4631,4421,45489,1001,454
2019-02-151,4521,4521,4171,428137,5001,428
2019-02-141,4441,4701,4411,466122,3001,466
2019-02-131,4401,4511,4221,433123,0001,433
2019-02-121,3951,4451,3801,441189,3001,441
2019-02-081,3791,3821,3471,372141,9001,372
2019-02-071,4121,4171,3781,393156,6001,393
2019-02-061,4041,4431,4001,407258,2001,407
2019-02-051,3781,4001,3681,380164,3001,380
2019-02-041,3571,4031,3531,388182,2001,388
2019-02-011,3741,3781,3421,347111,9001,347
2019-01-311,3591,3751,3461,375228,5001,375
2019-01-301,3541,3541,3301,337442,4001,337
2019-01-291,3131,3581,3011,354178,9001,354
2019-01-281,3501,3561,3091,313141,4001,313
2019-01-251,3441,3631,3101,324237,4001,324
2019-01-241,3191,3601,3191,355143,0001,355
2019-01-231,3131,3491,3021,329214,8001,329
2019-01-221,3131,3281,2981,319158,8001,319
2019-01-211,3361,3591,2961,300303,7001,300
2019-01-181,2711,3131,2651,302152,5001,302
2019-01-171,2631,2951,2631,285182,1001,285
2019-01-161,2601,2961,2601,275243,3001,275
2019-01-151,1561,2851,1521,282552,4001,282
2019-01-111,2711,2931,2171,230389,7001,230
2019-01-101,2061,2381,2021,224191,9001,224
2019-01-091,2231,2531,2201,220187,4001,220
2019-01-081,2011,2301,1911,205185,4001,205
2019-01-071,2031,2121,1621,196213,9001,196
2019-01-041,0971,1531,0851,149313,3001,149

分割・併合履歴 ： [2013-11-27]1株→100株