2168 (株)パソナグループの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,643	2,650	2,610	2,642	210,300	2,642
2023-12-28	2,684	2,684	2,634	2,657	256,600	2,657
2023-12-27	2,620	2,713	2,616	2,687	306,200	2,687
2023-12-26	2,628	2,672	2,620	2,635	198,500	2,635
2023-12-25	2,675	2,688	2,631	2,639	163,800	2,639
2023-12-22	2,678	2,700	2,636	2,677	669,600	2,677
2023-12-21	2,574	2,597	2,541	2,550	444,900	2,550
2023-12-20	2,740	2,760	2,579	2,643	453,500	2,643
2023-12-19	2,720	2,750	2,677	2,736	238,100	2,736
2023-12-18	2,722	2,734	2,649	2,720	314,000	2,720
2023-12-15	2,650	2,717	2,609	2,715	379,200	2,715
2023-12-14	2,712	2,764	2,665	2,700	415,000	2,700
2023-12-13	2,767	2,813	2,761	2,762	459,600	2,762
2023-12-12	2,809	2,846	2,723	2,727	971,300	2,727
2023-12-11	2,811	3,030	2,792	2,859	2,452,100	2,859
2023-12-08	2,808	2,808	2,760	2,808	907,500	2,808
2023-12-07	2,419	2,419	2,275	2,308	638,500	2,308
2023-12-06	2,362	2,476	2,339	2,385	731,300	2,385
2023-12-05	2,510	2,570	2,403	2,412	726,000	2,412
2023-12-04	2,489	2,564	2,437	2,540	971,800	2,540
2023-12-01	2,378	2,487	2,321	2,473	1,075,900	2,473
2023-11-30	2,224	2,359	2,208	2,345	590,800	2,345
2023-11-29	2,194	2,245	2,188	2,228	424,900	2,228
2023-11-28	2,183	2,239	2,171	2,184	876,000	2,184
2023-11-27	2,140	2,181	2,097	2,125	400,700	2,125
2023-11-24	2,095	2,173	2,085	2,146	536,100	2,146
2023-11-22	2,102	2,124	2,045	2,099	709,300	2,099
2023-11-21	2,228	2,260	2,146	2,166	1,084,200	2,166
2023-11-20	2,095	2,282	2,076	2,266	2,038,400	2,266
2023-11-17	1,932	2,060	1,908	2,052	1,698,000	2,052
2023-11-16	1,770	1,895	1,750	1,888	2,314,700	1,888
2023-11-15	1,742	1,742	1,742	1,742	129,600	1,742
2023-11-14	1,420	1,449	1,420	1,442	86,900	1,442
2023-11-13	1,459	1,459	1,414	1,419	62,800	1,419
2023-11-10	1,415	1,450	1,414	1,450	80,600	1,450
2023-11-09	1,422	1,435	1,401	1,433	69,300	1,433
2023-11-08	1,415	1,419	1,390	1,400	79,500	1,400
2023-11-07	1,400	1,419	1,400	1,405	70,300	1,405
2023-11-06	1,398	1,411	1,383	1,402	100,300	1,402
2023-11-02	1,370	1,384	1,360	1,371	158,100	1,371
2023-11-01	1,366	1,372	1,348	1,360	80,000	1,360
2023-10-31	1,323	1,341	1,314	1,340	79,700	1,340
2023-10-30	1,350	1,350	1,322	1,323	122,400	1,323
2023-10-27	1,356	1,369	1,343	1,353	96,200	1,353
2023-10-26	1,334	1,363	1,331	1,354	120,200	1,354
2023-10-25	1,366	1,374	1,347	1,354	124,200	1,354
2023-10-24	1,333	1,347	1,298	1,342	146,700	1,342
2023-10-23	1,355	1,363	1,326	1,333	123,500	1,333
2023-10-20	1,387	1,388	1,357	1,362	136,800	1,362
2023-10-19	1,402	1,425	1,387	1,391	133,300	1,391
2023-10-18	1,455	1,461	1,412	1,424	164,200	1,424
2023-10-17	1,405	1,468	1,405	1,468	191,600	1,468
2023-10-16	1,403	1,439	1,368	1,398	501,700	1,398
2023-10-13	1,585	1,585	1,518	1,521	204,000	1,521
2023-10-12	1,560	1,586	1,555	1,585	81,800	1,585
2023-10-11	1,580	1,581	1,554	1,559	71,200	1,559
2023-10-10	1,576	1,582	1,566	1,580	61,500	1,580
2023-10-06	1,548	1,574	1,543	1,558	69,300	1,558
2023-10-05	1,536	1,557	1,527	1,555	94,900	1,555
2023-10-04	1,527	1,554	1,524	1,535	95,800	1,535
2023-10-03	1,591	1,595	1,556	1,556	98,600	1,556
2023-10-02	1,634	1,647	1,591	1,591	103,600	1,591
2023-09-29	1,650	1,654	1,623	1,634	70,600	1,634
2023-09-28	1,691	1,691	1,639	1,650	138,800	1,650
2023-09-27	1,666	1,689	1,653	1,688	84,000	1,688
2023-09-26	1,675	1,693	1,666	1,672	108,200	1,672
2023-09-25	1,653	1,675	1,653	1,668	53,000	1,668
2023-09-22	1,630	1,670	1,625	1,653	70,600	1,653
2023-09-21	1,663	1,671	1,643	1,643	57,800	1,643
2023-09-20	1,674	1,691	1,665	1,665	63,600	1,665
2023-09-19	1,697	1,697	1,665	1,683	85,200	1,683
2023-09-15	1,698	1,699	1,684	1,690	97,800	1,690
2023-09-14	1,696	1,705	1,688	1,694	70,500	1,694
2023-09-13	1,672	1,703	1,669	1,691	139,100	1,691
2023-09-12	1,676	1,687	1,666	1,669	29,100	1,669
2023-09-11	1,686	1,691	1,664	1,677	44,600	1,677
2023-09-08	1,695	1,705	1,673	1,678	92,300	1,678
2023-09-07	1,701	1,706	1,693	1,701	88,700	1,701
2023-09-06	1,713	1,718	1,699	1,704	57,600	1,704
2023-09-05	1,678	1,713	1,675	1,713	143,100	1,713
2023-09-04	1,669	1,678	1,660	1,678	72,200	1,678
2023-09-01	1,633	1,669	1,633	1,662	135,900	1,662
2023-08-31	1,643	1,643	1,622	1,635	92,500	1,635
2023-08-30	1,642	1,647	1,628	1,628	277,600	1,628
2023-08-29	1,625	1,646	1,625	1,646	109,800	1,646
2023-08-28	1,638	1,638	1,623	1,625	74,600	1,625
2023-08-25	1,605	1,638	1,598	1,628	75,500	1,628
2023-08-24	1,616	1,623	1,607	1,618	68,300	1,618
2023-08-23	1,580	1,613	1,580	1,613	74,800	1,613
2023-08-22	1,580	1,591	1,574	1,586	48,100	1,586
2023-08-21	1,577	1,585	1,564	1,581	75,300	1,581
2023-08-18	1,586	1,586	1,568	1,579	114,900	1,579
2023-08-17	1,610	1,610	1,586	1,601	128,800	1,601
2023-08-16	1,618	1,621	1,603	1,618	87,900	1,618
2023-08-15	1,618	1,629	1,610	1,626	74,000	1,626
2023-08-14	1,632	1,640	1,614	1,617	102,500	1,617
2023-08-10	1,620	1,634	1,610	1,632	109,500	1,632
2023-08-09	1,637	1,637	1,621	1,627	68,200	1,627
2023-08-08	1,646	1,651	1,640	1,642	58,400	1,642
2023-08-07	1,615	1,645	1,610	1,642	94,200	1,642
2023-08-04	1,612	1,623	1,607	1,615	101,900	1,615
2023-08-03	1,634	1,634	1,610	1,611	182,400	1,611
2023-08-02	1,645	1,649	1,636	1,637	131,400	1,637
2023-08-01	1,683	1,684	1,649	1,656	139,900	1,656
2023-07-31	1,690	1,701	1,676	1,683	170,700	1,683
2023-07-28	1,667	1,679	1,652	1,678	115,200	1,678
2023-07-27	1,668	1,687	1,658	1,687	107,100	1,687
2023-07-26	1,669	1,672	1,652	1,670	80,400	1,670
2023-07-25	1,660	1,668	1,647	1,665	122,500	1,665
2023-07-24	1,655	1,665	1,643	1,650	120,000	1,650
2023-07-21	1,655	1,656	1,640	1,644	138,100	1,644
2023-07-20	1,667	1,679	1,650	1,655	151,000	1,655
2023-07-19	1,660	1,666	1,644	1,656	290,900	1,656
2023-07-18	1,650	1,685	1,634	1,658	466,800	1,658
2023-07-14	1,751	1,757	1,717	1,735	236,300	1,735
2023-07-13	1,707	1,735	1,701	1,735	243,300	1,735
2023-07-12	1,695	1,699	1,681	1,689	90,800	1,689
2023-07-11	1,680	1,692	1,671	1,682	107,300	1,682
2023-07-10	1,678	1,678	1,661	1,665	97,200	1,665
2023-07-07	1,657	1,685	1,647	1,662	119,000	1,662
2023-07-06	1,650	1,683	1,638	1,666	143,600	1,666
2023-07-05	1,654	1,658	1,641	1,657	91,800	1,657
2023-07-04	1,666	1,667	1,654	1,662	94,100	1,662
2023-07-03	1,680	1,691	1,666	1,667	136,800	1,667
2023-06-30	1,662	1,666	1,635	1,663	269,900	1,663
2023-06-29	1,665	1,678	1,656	1,671	161,900	1,671
2023-06-28	1,667	1,673	1,653	1,666	165,600	1,666
2023-06-27	1,655	1,659	1,631	1,655	273,700	1,655
2023-06-26	1,683	1,685	1,652	1,662	205,600	1,662
2023-06-23	1,740	1,746	1,679	1,683	341,900	1,683
2023-06-22	1,702	1,737	1,697	1,723	177,500	1,723
2023-06-21	1,704	1,717	1,693	1,709	147,800	1,709
2023-06-20	1,714	1,716	1,696	1,716	120,800	1,716
2023-06-19	1,730	1,734	1,705	1,719	156,100	1,719
2023-06-16	1,735	1,740	1,714	1,736	218,300	1,736
2023-06-15	1,740	1,746	1,718	1,718	149,400	1,718
2023-06-14	1,765	1,775	1,745	1,745	184,800	1,745
2023-06-13	1,762	1,774	1,752	1,765	227,700	1,765
2023-06-12	1,726	1,766	1,721	1,745	264,300	1,745
2023-06-09	1,730	1,730	1,686	1,704	263,900	1,704
2023-06-08	1,751	1,757	1,701	1,706	173,400	1,706
2023-06-07	1,770	1,782	1,746	1,749	164,400	1,749
2023-06-06	1,750	1,769	1,744	1,756	112,500	1,756
2023-06-05	1,774	1,775	1,755	1,766	107,400	1,766
2023-06-02	1,714	1,748	1,714	1,747	121,400	1,747
2023-06-01	1,738	1,748	1,714	1,714	139,500	1,714
2023-05-31	1,738	1,746	1,707	1,738	229,500	1,738
2023-05-30	1,765	1,789	1,738	1,759	224,800	1,759
2023-05-29	1,780	1,822	1,776	1,806	421,200	1,806
2023-05-26	1,771	1,785	1,756	1,756	215,600	1,756
2023-05-25	1,780	1,796	1,764	1,784	142,900	1,784
2023-05-24	1,820	1,820	1,784	1,788	173,200	1,788
2023-05-23	1,875	1,878	1,827	1,827	201,500	1,827
2023-05-22	1,850	1,861	1,832	1,859	98,600	1,859
2023-05-19	1,860	1,866	1,855	1,860	83,400	1,860
2023-05-18	1,858	1,858	1,832	1,848	119,500	1,848
2023-05-17	1,840	1,860	1,833	1,846	122,700	1,846
2023-05-16	1,863	1,869	1,854	1,859	87,300	1,859
2023-05-15	1,899	1,900	1,856	1,860	142,000	1,860
2023-05-12	1,860	1,892	1,860	1,890	101,500	1,890
2023-05-11	1,864	1,880	1,864	1,867	81,900	1,867
2023-05-10	1,876	1,885	1,856	1,867	116,100	1,867
2023-05-09	1,875	1,886	1,860	1,883	109,200	1,883
2023-05-08	1,836	1,857	1,832	1,854	99,700	1,854
2023-05-02	1,870	1,871	1,836	1,845	64,400	1,845
2023-05-01	1,870	1,877	1,851	1,863	96,200	1,863
2023-04-28	1,849	1,866	1,835	1,860	143,200	1,860
2023-04-27	1,797	1,825	1,797	1,822	101,200	1,822
2023-04-26	1,835	1,835	1,797	1,805	137,500	1,805
2023-04-25	1,835	1,863	1,831	1,850	55,600	1,850
2023-04-24	1,868	1,875	1,839	1,839	99,600	1,839
2023-04-21	1,830	1,865	1,824	1,851	94,800	1,851
2023-04-20	1,840	1,859	1,839	1,847	60,000	1,847
2023-04-19	1,851	1,859	1,822	1,849	134,300	1,849
2023-04-18	1,834	1,877	1,824	1,867	105,900	1,867
2023-04-17	1,833	1,835	1,796	1,829	143,000	1,829
2023-04-14	1,814	1,831	1,810	1,817	139,200	1,817
2023-04-13	1,750	1,798	1,745	1,784	160,600	1,784
2023-04-12	1,734	1,776	1,732	1,775	138,900	1,775
2023-04-11	1,770	1,775	1,733	1,734	131,900	1,734
2023-04-10	1,778	1,786	1,741	1,749	113,600	1,749
2023-04-07	1,780	1,787	1,763	1,764	93,200	1,764
2023-04-06	1,798	1,801	1,770	1,772	136,300	1,772
2023-04-05	1,844	1,844	1,806	1,806	103,200	1,806
2023-04-04	1,880	1,880	1,831	1,856	95,400	1,856
2023-04-03	1,895	1,895	1,868	1,871	80,800	1,871
2023-03-31	1,866	1,879	1,859	1,874	68,600	1,874
2023-03-30	1,863	1,892	1,838	1,850	95,500	1,850
2023-03-29	1,833	1,862	1,830	1,860	101,200	1,860
2023-03-28	1,840	1,840	1,816	1,821	45,300	1,821
2023-03-27	1,850	1,864	1,831	1,844	64,000	1,844
2023-03-24	1,831	1,835	1,795	1,827	75,200	1,827
2023-03-23	1,808	1,835	1,785	1,831	55,000	1,831
2023-03-22	1,849	1,850	1,824	1,839	69,000	1,839
2023-03-20	1,881	1,886	1,815	1,815	130,100	1,815
2023-03-17	1,886	1,916	1,874	1,902	69,100	1,902
2023-03-16	1,855	1,875	1,843	1,862	74,600	1,862
2023-03-15	1,900	1,901	1,880	1,894	61,000	1,894
2023-03-14	1,889	1,904	1,865	1,890	87,500	1,890
2023-03-13	1,919	1,936	1,904	1,924	53,700	1,924
2023-03-10	1,976	1,996	1,948	1,954	125,000	1,954
2023-03-09	1,987	2,018	1,973	2,009	110,700	2,009
2023-03-08	1,984	1,998	1,973	1,973	61,800	1,973
2023-03-07	1,949	1,982	1,945	1,978	70,100	1,978
2023-03-06	1,946	1,954	1,939	1,950	48,000	1,950
2023-03-03	1,945	1,945	1,916	1,931	55,600	1,931
2023-03-02	1,913	1,932	1,891	1,927	60,500	1,927
2023-03-01	1,911	1,922	1,900	1,913	43,600	1,913
2023-02-28	1,887	1,917	1,887	1,911	67,600	1,911
2023-02-27	1,908	1,914	1,885	1,893	74,400	1,893
2023-02-24	1,893	1,912	1,870	1,910	47,700	1,910
2023-02-22	1,881	1,887	1,846	1,875	125,700	1,875
2023-02-21	1,923	1,934	1,910	1,910	52,200	1,910
2023-02-20	1,912	1,932	1,889	1,924	76,200	1,924
2023-02-17	1,931	1,939	1,903	1,924	105,100	1,924
2023-02-16	1,959	1,974	1,952	1,958	51,700	1,958
2023-02-15	1,965	1,978	1,924	1,931	63,600	1,931
2023-02-14	1,968	1,987	1,948	1,964	91,000	1,964
2023-02-13	1,968	1,973	1,927	1,941	136,900	1,941
2023-02-10	2,002	2,014	1,983	1,984	87,400	1,984
2023-02-09	2,017	2,036	2,000	2,030	61,700	2,030
2023-02-08	2,025	2,029	1,988	2,027	94,600	2,027
2023-02-07	2,040	2,048	2,010	2,045	57,900	2,045
2023-02-06	2,129	2,148	2,044	2,050	81,300	2,050
2023-02-03	2,081	2,125	2,081	2,116	56,100	2,116
2023-02-02	2,100	2,106	2,080	2,098	63,900	2,098
2023-02-01	2,083	2,198	2,083	2,110	130,200	2,110
2023-01-31	2,054	2,090	2,051	2,083	65,800	2,083
2023-01-30	2,055	2,068	2,034	2,059	52,800	2,059
2023-01-27	2,086	2,095	2,053	2,059	54,600	2,059
2023-01-26	2,110	2,126	2,086	2,086	72,700	2,086
2023-01-25	2,088	2,116	2,083	2,111	84,100	2,111
2023-01-24	2,090	2,104	2,065	2,095	88,100	2,095
2023-01-23	2,095	2,095	2,048	2,091	125,000	2,091
2023-01-20	2,050	2,077	2,038	2,065	74,700	2,065
2023-01-19	1,997	2,061	1,985	2,049	121,700	2,049
2023-01-18	2,014	2,043	1,981	2,010	113,200	2,010
2023-01-17	1,947	2,022	1,947	2,019	228,100	2,019
2023-01-16	1,840	1,939	1,826	1,929	311,700	1,929
2023-01-13	1,898	1,911	1,866	1,904	127,700	1,904
2023-01-12	1,921	1,926	1,903	1,919	83,400	1,919
2023-01-11	1,888	1,924	1,880	1,906	80,900	1,906
2023-01-10	1,910	1,924	1,880	1,884	121,100	1,884
2023-01-06	1,848	1,900	1,847	1,900	115,700	1,900
2023-01-05	1,818	1,849	1,809	1,849	51,200	1,849
2023-01-04	1,850	1,850	1,811	1,817	66,300	1,817

分割・併合履歴： [2013-11-27]1株→100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

2168 (株)パソナグループ の時系列データ [2023年度]

2168 (株)パソナグループの時系列データ [2023年度]