1. HOME >
  2. 株価時系列 >
  3. 2168 >
  4. 2020年

2168 (株)パソナグループ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,1012,1092,0722,072108,1002,072
2020-12-292,0962,1332,0882,13291,4002,132
2020-12-282,1402,1462,0902,105113,1002,105
2020-12-252,1192,1392,0962,139117,1002,139
2020-12-242,1222,1492,1072,107109,2002,107
2020-12-232,1462,1692,1022,117168,2002,117
2020-12-222,2112,2192,1342,145207,0002,145
2020-12-212,2482,2602,2332,248160,0002,248
2020-12-182,1902,2582,1832,214318,3002,214
2020-12-172,1912,1962,1302,195180,6002,195
2020-12-162,1972,2032,1442,182213,8002,182
2020-12-152,0902,1742,0832,147338,2002,147
2020-12-142,0592,1242,0412,083231,2002,083
2020-12-111,9462,0751,9402,067443,0002,067
2020-12-101,8891,9441,8641,935124,3001,935
2020-12-091,8501,8941,8111,889237,3001,889
2020-12-081,8851,9041,8591,871171,2001,871
2020-12-071,9721,9721,8711,902130,3001,902
2020-12-041,9141,9571,9031,940124,7001,940
2020-12-031,8991,9561,8841,934252,2001,934
2020-12-021,8981,9001,8691,895143,5001,895
2020-12-011,8041,8981,7921,879183,7001,879
2020-11-301,8621,8621,7981,804177,5001,804
2020-11-271,8721,8941,8411,869183,0001,869
2020-11-261,8301,8941,7951,872243,5001,872
2020-11-251,8741,8841,8311,831136,7001,831
2020-11-241,8131,8681,8041,850175,7001,850
2020-11-201,7991,8191,7851,80873,8001,808
2020-11-191,7681,8131,7661,80784,1001,807
2020-11-181,8101,8191,7791,794112,8001,794
2020-11-171,8311,8571,8121,831149,2001,831
2020-11-161,7701,8161,7611,800192,5001,800
2020-11-131,7671,7741,7411,770124,6001,770
2020-11-121,7601,7831,7371,773111,2001,773
2020-11-111,7771,7821,7531,775105,2001,775
2020-11-101,8001,8291,7511,777154,2001,777
2020-11-091,7451,7861,7451,778107,2001,778
2020-11-061,7451,7651,7221,74086,2001,740
2020-11-051,7111,7561,7111,739161,3001,739
2020-11-041,6591,7091,6491,702164,5001,702
2020-11-021,6011,6461,5871,638132,4001,638
2020-10-301,6501,6701,5921,600144,6001,600
2020-10-291,6631,6721,6321,655142,8001,655
2020-10-281,6791,7031,6651,700150,2001,700
2020-10-271,7001,7001,6531,679196,5001,679
2020-10-261,7071,7471,6981,702232,2001,702
2020-10-231,8061,8141,7301,731219,1001,731
2020-10-221,8431,8721,7811,792242,5001,792
2020-10-211,8981,9121,8451,855409,6001,855
2020-10-201,8561,8981,8111,898483,4001,898
2020-10-191,9141,9361,8551,9081,382,5001,908
2020-10-161,9941,9941,9941,994206,3001,994
2020-10-151,6481,6521,5901,594104,8001,594
2020-10-141,6481,6561,6351,65489,0001,654
2020-10-131,6171,6511,6051,643109,3001,643
2020-10-121,5701,5911,5631,59168,0001,591
2020-10-091,6001,6001,5651,583113,8001,583
2020-10-081,5691,6061,5471,600143,7001,600
2020-10-071,5791,5991,5421,570196,2001,570
2020-10-061,6301,6521,6031,614229,7001,614
2020-10-051,6141,6351,5951,632119,5001,632
2020-10-021,5811,6221,5701,582222,4001,582
2020-09-301,6551,6711,5991,599207,5001,599
2020-09-291,6201,6881,6001,655241,2001,655
2020-09-281,5651,6191,5501,618155,2001,618
2020-09-251,5501,5511,5241,532106,3001,532
2020-09-241,5521,5521,5201,52696,8001,526
2020-09-231,5751,5751,5461,561115,6001,561
2020-09-181,5551,6101,5551,600181,7001,600
2020-09-171,5691,5741,5461,547134,1001,547
2020-09-161,5921,5951,5661,575118,5001,575
2020-09-151,5451,5861,5201,585140,2001,585
2020-09-141,6111,6111,5571,563178,3001,563
2020-09-111,5431,5741,5231,571104,9001,571
2020-09-101,4981,5461,4901,540223,9001,540
2020-09-091,4731,4961,4691,480107,2001,480
2020-09-081,4641,5001,4641,490101,3001,490
2020-09-071,4571,4691,4431,45658,7001,456
2020-09-041,4281,4601,4231,45266,7001,452
2020-09-031,4821,4981,4511,45884,3001,458
2020-09-021,4641,5141,4541,464190,0001,464
2020-09-011,4081,4431,3911,440162,0001,440
2020-08-311,3681,4131,3681,38280,2001,382
2020-08-281,3911,4001,3461,368183,4001,368
2020-08-271,4261,4281,3931,400123,6001,400
2020-08-261,4291,4411,4181,425126,8001,425
2020-08-251,4361,4451,4121,412104,3001,412
2020-08-241,4401,4401,4091,42296,8001,422
2020-08-211,4161,4471,4001,435208,4001,435
2020-08-201,4151,4151,3861,386145,6001,386
2020-08-191,3941,4261,3741,418262,3001,418
2020-08-181,3721,4041,3451,400194,5001,400
2020-08-171,3421,3601,3191,344104,9001,344
2020-08-141,3561,3731,3401,372143,3001,372
2020-08-131,3361,3561,3331,349130,5001,349
2020-08-121,3391,3631,3261,33996,7001,339
2020-08-111,2821,3321,2741,330184,2001,330
2020-08-071,2991,3001,2611,268116,0001,268
2020-08-061,2901,3191,2901,29991,4001,299
2020-08-051,3111,3311,2901,32095,3001,320
2020-08-041,3001,3381,2841,314133,8001,314
2020-08-031,2451,3001,2311,295191,4001,295
2020-07-311,2291,2621,2181,237275,6001,237
2020-07-301,2331,2331,2051,222153,4001,222
2020-07-291,2791,2791,2351,240110,2001,240
2020-07-281,3161,3281,2701,28397,8001,283
2020-07-271,2901,3041,2511,304187,5001,304
2020-07-221,3111,3111,2771,302174,4001,302
2020-07-211,3221,3311,2851,325299,7001,325
2020-07-201,2111,3421,2101,303797,2001,303
2020-07-171,2341,2341,1851,204183,3001,204
2020-07-161,2101,2321,2011,215106,9001,215
2020-07-151,2101,2151,1961,21358,2001,213
2020-07-141,1941,2031,1741,182103,7001,182
2020-07-131,1651,2071,1651,20545,0001,205
2020-07-101,1491,1821,1451,15788,0001,157
2020-07-091,1711,1841,1561,15640,4001,156
2020-07-081,1821,1911,1711,17851,2001,178
2020-07-071,2011,2011,1681,19456,5001,194
2020-07-061,1691,1931,1431,19363,6001,193
2020-07-031,1311,1531,1251,14462,2001,144
2020-07-021,1521,1581,1171,13197,7001,131
2020-07-011,1981,2021,1371,142135,9001,142
2020-06-301,1921,2151,1811,18880,0001,188
2020-06-291,1681,1831,1481,16288,6001,162
2020-06-261,1591,1791,1471,17976,3001,179
2020-06-251,1701,1701,1371,151100,5001,151
2020-06-241,1881,2011,1781,17851,1001,178
2020-06-231,2001,2091,1781,184100,8001,184
2020-06-221,1901,1911,1681,17354,9001,173
2020-06-191,1701,1961,1601,19485,2001,194
2020-06-181,1811,1891,1631,18075,4001,180
2020-06-171,2001,2001,1781,18954,7001,189
2020-06-161,1771,2081,1651,207110,0001,207
2020-06-151,1661,1681,1171,12097,7001,120
2020-06-121,1601,1901,1271,175173,8001,175
2020-06-111,2651,2651,2201,220129,3001,220
2020-06-101,3141,3141,2701,277147,2001,277
2020-06-091,3041,3211,2911,318107,4001,318
2020-06-081,2901,3151,2901,301104,4001,301
2020-06-051,2981,2981,2631,27971,6001,279
2020-06-041,3041,3041,2661,296125,6001,296
2020-06-031,3051,3241,2711,283163,7001,283
2020-06-021,2691,2981,2651,281236,5001,281
2020-06-011,2731,2791,2541,271100,4001,271
2020-05-291,2761,2951,2541,280164,9001,280
2020-05-281,2821,2931,2471,276168,4001,276
2020-05-271,3151,3161,2781,285299,8001,285
2020-05-261,2701,3081,2691,301321,0001,301
2020-05-251,1961,2431,1961,243208,1001,243
2020-05-221,1981,2011,1721,19097,9001,190
2020-05-211,2051,2051,1701,198105,7001,198
2020-05-201,1881,2001,1741,199122,1001,199
2020-05-191,1801,1881,1571,188150,7001,188
2020-05-181,1381,1711,1341,166110,7001,166
2020-05-151,1541,1701,1251,135116,5001,135
2020-05-141,1601,1761,1381,143175,6001,143
2020-05-131,1501,1681,1331,15692,8001,156
2020-05-121,2151,2171,1511,176172,3001,176
2020-05-111,1261,1851,1261,185266,1001,185
2020-05-081,0921,1151,0851,111111,3001,111
2020-05-071,0431,0781,0361,070104,5001,070
2020-05-011,0701,0711,0351,043124,3001,043
2020-04-301,1091,1301,0821,084325,8001,084
2020-04-281,0871,0891,0491,079163,0001,079
2020-04-271,0451,0611,0251,06192,4001,061
2020-04-241,0391,0421,0151,018149,3001,018
2020-04-231,0221,0471,0091,047102,6001,047
2020-04-221,0471,0479931,000221,7001,000
2020-04-211,0371,0601,0301,054156,1001,054
2020-04-201,0371,0671,0321,061140,9001,061
2020-04-171,0421,0491,0111,027199,6001,027
2020-04-169651,000953997189,500997
2020-04-15973980957969137,300969
2020-04-14900984900979271,200979
2020-04-13909915872899345,700899
2020-04-10978985927954223,300954
2020-04-09949962917953209,400953
2020-04-08887923853920237,200920
2020-04-07887902852885184,500885
2020-04-06772847772838215,900838
2020-04-03800821785787220,500787
2020-04-02801825799804210,800804
2020-04-01855858804816155,800816
2020-03-31860882842860116,800860
2020-03-30876879822848236,800848
2020-03-27891908867891176,200891
2020-03-26910913853859260,700859
2020-03-25899941864938360,000938
2020-03-24754806743800435,300800
2020-03-23697768680754380,600754
2020-03-19777785685712755,000712
2020-03-18854862762765644,500765
2020-03-17797847763839523,800839
2020-03-16849865810818287,700818
2020-03-13846867812848458,600848
2020-03-12918954902903377,500903
2020-03-11989997947948250,600948
2020-03-10940999927996254,800996
2020-03-091,0101,026969985269,400985
2020-03-061,0811,0891,0501,050216,8001,050
2020-03-051,1281,1281,1041,111163,4001,111
2020-03-041,0951,1251,0891,099206,3001,099
2020-03-031,1571,1611,1121,112251,0001,112
2020-03-021,1021,1571,1011,133202,8001,133
2020-02-281,1111,1401,1041,107255,2001,107
2020-02-271,1881,1941,1641,167262,5001,167
2020-02-261,1891,2061,1771,200219,4001,200
2020-02-251,2121,2341,2101,212143,4001,212
2020-02-211,3091,3161,2811,284108,4001,284
2020-02-201,3431,3431,3161,320129,7001,320
2020-02-191,3131,3391,3051,329172,3001,329
2020-02-181,3591,3601,3101,316203,3001,316
2020-02-171,3671,3731,3371,363180,6001,363
2020-02-141,4071,4111,3741,381106,1001,381
2020-02-131,4061,4181,3931,414126,6001,414
2020-02-121,4061,4221,3921,411211,7001,411
2020-02-101,4171,4301,3901,427134,4001,427
2020-02-071,4421,4531,4211,430194,8001,430
2020-02-061,4421,4421,4141,428182,3001,428
2020-02-051,4291,4521,4271,447230,5001,447
2020-02-041,4011,4201,3951,416194,2001,416
2020-02-031,3661,3901,3461,386260,7001,386
2020-01-311,4231,4291,3831,396314,4001,396
2020-01-301,4671,4711,4081,422542,9001,422
2020-01-291,4951,4961,4441,457357,4001,457
2020-01-281,5111,5121,4941,501202,4001,501
2020-01-271,5531,5581,5341,543145,8001,543
2020-01-241,5801,6011,5721,586127,5001,586
2020-01-231,5731,6101,5661,595157,0001,595
2020-01-221,5931,6221,5781,586168,6001,586
2020-01-211,5921,5921,5611,588128,4001,588
2020-01-201,6291,6371,5961,596118,3001,596
2020-01-171,6301,6301,6091,613172,1001,613
2020-01-161,6031,6241,5811,619125,2001,619
2020-01-151,5761,6121,5691,612225,6001,612
2020-01-141,6101,6111,5531,565320,1001,565
2020-01-101,6241,6291,6021,607171,3001,607
2020-01-091,5891,6311,5821,627147,5001,627
2020-01-081,5941,6021,5541,58489,7001,584
2020-01-071,5601,6071,5601,59978,3001,599
2020-01-061,5631,5761,5491,556107,5001,556

分割・併合履歴 ： [2013-11-27]1株→100株