2181 パーソルホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 241.8 | 244.6 | 236.6 | 239.4 | 8,638,800 | 239.40 |
| 2025-04-03 | 242 | 248.4 | 242 | 248 | 7,625,500 | 248 |
| 2025-04-02 | 253.9 | 254 | 248.1 | 249.8 | 8,226,200 | 249.80 |
| 2025-04-01 | 252 | 254.2 | 251.4 | 251.4 | 7,047,000 | 251.40 |
| 2025-03-31 | 246.3 | 249.1 | 244.1 | 247.9 | 11,095,300 | 247.90 |
| 2025-03-28 | 257.4 | 259.4 | 250.6 | 252.6 | 8,979,900 | 252.60 |
| 2025-03-27 | 259.6 | 261.8 | 256.5 | 260.3 | 9,866,800 | 260.30 |
| 2025-03-26 | 260.3 | 262.7 | 256.3 | 260.7 | 9,277,100 | 260.70 |
| 2025-03-25 | 259.9 | 260.8 | 256.9 | 257.6 | 9,536,700 | 257.60 |
| 2025-03-24 | 257 | 257.3 | 254 | 255.7 | 5,682,900 | 255.70 |
| 2025-03-21 | 254 | 257.2 | 251.5 | 255.6 | 9,153,000 | 255.60 |
| 2025-03-19 | 254 | 256.7 | 251.9 | 254 | 6,200,700 | 254 |
| 2025-03-18 | 250.7 | 253 | 248.9 | 250.5 | 6,040,900 | 250.50 |
| 2025-03-17 | 244.5 | 248.3 | 244 | 246.2 | 6,964,100 | 246.20 |
| 2025-03-14 | 235.8 | 242.2 | 234.8 | 242 | 8,257,000 | 242 |
| 2025-03-13 | 236 | 240.1 | 235.4 | 239.3 | 5,146,300 | 239.30 |
| 2025-03-12 | 235 | 239.3 | 234.6 | 238.5 | 5,622,300 | 238.50 |
| 2025-03-11 | 236.6 | 239.5 | 233.9 | 235.3 | 4,010,400 | 235.30 |
| 2025-03-10 | 241.4 | 241.6 | 237 | 238.1 | 5,698,800 | 238.10 |
| 2025-03-07 | 243 | 246.4 | 241.4 | 242.8 | 4,905,200 | 242.80 |
| 2025-03-06 | 243.2 | 244.6 | 242.2 | 244.4 | 3,596,700 | 244.40 |
| 2025-03-05 | 242.1 | 244.8 | 239.5 | 243.1 | 6,848,700 | 243.10 |
| 2025-03-04 | 243 | 244.4 | 240.5 | 241.5 | 4,881,200 | 241.50 |
| 2025-03-03 | 233 | 241.4 | 232.4 | 241.4 | 6,927,600 | 241.40 |
| 2025-02-28 | 240.2 | 241.4 | 232 | 234.4 | 9,862,600 | 234.40 |
| 2025-02-27 | 237.4 | 239.3 | 234.6 | 239.3 | 7,665,700 | 239.30 |
| 2025-02-26 | 242 | 243.6 | 237.7 | 239.4 | 8,823,000 | 239.40 |
| 2025-02-25 | 233.7 | 241.9 | 232.9 | 240.5 | 9,536,600 | 240.50 |
| 2025-02-21 | 229.1 | 234.2 | 228.4 | 233.8 | 8,709,100 | 233.80 |
| 2025-02-20 | 229.4 | 231.2 | 226.8 | 228.2 | 7,692,600 | 228.20 |
| 2025-02-19 | 226.5 | 230.1 | 224.7 | 229 | 8,192,300 | 229 |
| 2025-02-18 | 228 | 228.9 | 225.8 | 226.9 | 8,309,900 | 226.90 |
| 2025-02-17 | 228 | 237.2 | 228 | 231.8 | 11,970,500 | 231.80 |
| 2025-02-14 | 231.5 | 233.1 | 225.2 | 225.2 | 7,289,200 | 225.20 |
| 2025-02-13 | 228.9 | 233.7 | 228.2 | 232.5 | 9,005,700 | 232.50 |
| 2025-02-12 | 226.5 | 229.7 | 226 | 229.2 | 6,047,200 | 229.20 |
| 2025-02-10 | 225.3 | 228 | 225.3 | 227.2 | 5,556,000 | 227.20 |
| 2025-02-07 | 229.3 | 229.8 | 225 | 225.3 | 5,565,200 | 225.30 |
| 2025-02-06 | 229.9 | 230.7 | 228.7 | 229 | 5,354,600 | 229 |
| 2025-02-05 | 230 | 230.4 | 227.8 | 229.1 | 4,844,000 | 229.10 |
| 2025-02-04 | 234.9 | 235 | 229.4 | 229.4 | 4,661,800 | 229.40 |
| 2025-02-03 | 232.4 | 233.5 | 230.2 | 230.7 | 6,262,700 | 230.70 |
| 2025-01-31 | 237.7 | 238.2 | 235.5 | 236.6 | 8,560,500 | 236.60 |
| 2025-01-30 | 235.4 | 238 | 233.7 | 237.7 | 6,367,200 | 237.70 |
| 2025-01-29 | 234.8 | 236.2 | 233.7 | 235 | 5,344,400 | 235 |
| 2025-01-28 | 233.8 | 234.5 | 231.6 | 233.7 | 3,149,300 | 233.70 |
| 2025-01-27 | 231.2 | 232.1 | 230.1 | 231 | 5,222,200 | 231 |
| 2025-01-24 | 230 | 232.9 | 229.5 | 231.2 | 4,892,200 | 231.20 |
| 2025-01-23 | 229.5 | 231.5 | 227.9 | 230.9 | 6,486,500 | 230.90 |
| 2025-01-22 | 230.6 | 231.5 | 228.8 | 229.7 | 5,211,700 | 229.70 |
| 2025-01-21 | 231.5 | 232.9 | 229.2 | 229.2 | 4,131,100 | 229.20 |
| 2025-01-20 | 230.4 | 230.9 | 227.8 | 230.9 | 5,676,100 | 230.90 |
| 2025-01-17 | 229.4 | 230.8 | 227.8 | 230.1 | 10,649,100 | 230.10 |
| 2025-01-16 | 230 | 231.4 | 228.5 | 228.5 | 12,050,400 | 228.50 |
| 2025-01-15 | 228.9 | 230.4 | 227.1 | 227.9 | 6,127,000 | 227.90 |
| 2025-01-14 | 230.4 | 230.8 | 227.2 | 227.9 | 5,911,900 | 227.90 |
| 2025-01-10 | 229 | 230.4 | 228.7 | 229.3 | 4,067,300 | 229.30 |
| 2025-01-09 | 231 | 231.1 | 228.5 | 229.2 | 5,468,200 | 229.20 |
| 2025-01-08 | 233.2 | 234.5 | 231.7 | 231.7 | 4,457,200 | 231.70 |
| 2025-01-07 | 234.7 | 236.6 | 234.2 | 235.3 | 4,764,200 | 235.30 |
| 2025-01-06 | 237.7 | 239.6 | 234.8 | 235.2 | 6,096,300 | 235.20 |
分割・併合履歴 ： [2023-09-28]1株→10株 [2015-10-26]1株→3株