1. HOME >
  2. 株価時系列 >
  3. 2181 >
  4. 2016年

2181 パーソルホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,7711,8171,7661,813435,200181.30
2016-12-291,8051,8081,7811,789543,300178.90
2016-12-281,7891,8221,7831,808523,200180.80
2016-12-271,7841,8151,7761,801564,800180.10
2016-12-261,7651,7951,7631,791615,500179.10
2016-12-221,7571,7721,7571,764545,400176.40
2016-12-211,7641,7891,7511,7551,127,900175.50
2016-12-201,7391,7841,7391,779785,000177.90
2016-12-191,7461,7601,7361,746568,000174.60
2016-12-161,7561,7721,7261,733519,600173.30
2016-12-151,7051,7481,7051,735887,000173.50
2016-12-141,7241,7371,6971,7131,560,700171.30
2016-12-131,6481,6911,6271,6841,101,800168.40
2016-12-121,6291,6591,6241,6481,152,400164.80
2016-12-091,6121,6441,6061,6211,287,000162.10
2016-12-081,6531,6611,6121,6351,205,100163.50
2016-12-071,6181,6421,6031,6381,272,300163.80
2016-12-061,6611,6641,5861,6032,403,400160.30
2016-12-051,7041,7081,6461,6661,249,100166.60
2016-12-021,7541,7571,7181,724825,900172.40
2016-12-011,7431,7721,7251,7601,093,200176
2016-11-301,7601,7721,7511,762545,500176.20
2016-11-291,7651,7731,7481,750701,800175
2016-11-281,7211,7691,7101,765797,900176.50
2016-11-251,7271,7391,7151,719935,500171.90
2016-11-241,7901,7901,7231,7271,035,600172.70
2016-11-221,7261,8151,7261,8081,485,100180.80
2016-11-211,7101,7221,7001,710990,300171
2016-11-181,6701,6841,6561,6791,048,400167.90
2016-11-171,6931,6951,6621,6761,205,200167.60
2016-11-161,7191,7211,6841,711893,500171.10
2016-11-151,6681,6891,6491,6861,248,100168.60
2016-11-141,8161,8161,6381,6712,067,200167.10
2016-11-111,8021,8081,6841,6961,493,500169.60
2016-11-101,8301,8321,7831,8011,158,100180.10
2016-11-091,7741,7931,6761,699678,700169.90
2016-11-081,7791,7791,7561,760391,400176
2016-11-071,7841,7931,7611,771585,400177.10
2016-11-041,7951,7971,7561,761668,400176.10
2016-11-021,8041,8121,7951,804950,700180.40
2016-11-011,7761,8151,7761,814792,000181.40
2016-10-311,7811,7941,7541,782906,900178.20
2016-10-281,8091,8191,7361,7592,193,300175.90
2016-10-271,7991,8301,7891,796509,900179.60
2016-10-261,8001,8231,7981,8101,000,800181
2016-10-251,7641,7811,7591,778639,800177.80
2016-10-241,7501,7741,7471,769799,300176.90
2016-10-211,7751,7791,7391,744874,800174.40
2016-10-201,7701,7981,7691,782772,000178.20
2016-10-191,7661,7981,7661,792941,000179.20
2016-10-171,7601,7661,7211,744932,900174.40
2016-10-131,7661,7791,7281,7531,026,300175.30
2016-10-121,7241,7691,7121,7491,111,900174.90
2016-10-111,8001,8011,7511,764989,800176.40
2016-10-071,7681,8031,7561,7851,003,300178.50
2016-10-061,7881,7881,7661,777661,400177.70
2016-10-051,7941,8141,7731,791779,100179.10
2016-10-041,8101,8191,7681,788825,900178.80
2016-10-031,7711,8091,7601,792681,500179.20
2016-09-301,7721,7961,7601,765677,000176.50
2016-09-291,7951,8091,7611,7901,050,700179
2016-09-281,7601,7861,7471,7821,074,500178.20
2016-09-271,6961,7801,6781,7741,285,800177.40
2016-09-261,7301,7481,7061,708784,600170.80
2016-09-231,6681,7271,6671,7221,095,000172.20
2016-09-211,6021,6521,5861,648894,300164.80
2016-09-201,5841,6261,5841,616903,700161.60
2016-09-161,5991,5991,5721,582759,900158.20
2016-09-151,6001,6141,5731,588570,700158.80
2016-09-141,6041,6261,6011,612592,900161.20
2016-09-131,6201,6341,6011,619836,700161.90
2016-09-121,6541,6701,6171,625689,400162.50
2016-09-091,7181,7291,6831,686608,700168.60
2016-09-081,7271,7341,7011,705749,900170.50
2016-09-071,7041,7381,7041,717835,600171.70
2016-09-061,6501,7061,6391,699796,200169.90
2016-09-051,6621,6701,6461,651872,800165.10
2016-09-021,6081,6411,6081,637907,400163.70
2016-09-011,6321,6491,6231,640691,800164
2016-08-311,6871,6931,6261,6511,090,300165.10
2016-08-301,6981,7171,6611,678908,600167.80
2016-08-291,6841,7001,6581,691791,600169.10
2016-08-261,6531,6821,6251,6511,256,000165.10
2016-08-251,7061,7101,6641,705905,000170.50
2016-08-241,7501,7621,7081,7161,338,200171.60
2016-08-231,6401,6931,6381,6761,387,100167.60
2016-08-221,6421,6481,6071,6151,392,700161.50
2016-08-191,6761,6811,5721,5881,507,800158.80
2016-08-181,7001,7181,6491,655988,000165.50
2016-08-171,7321,7551,7081,717701,400171.70
2016-08-161,7941,7991,7351,750732,400175
2016-08-151,7471,8051,7451,7961,028,500179.60
2016-08-121,7501,7571,6901,7471,991,400174.70
2016-08-101,5441,6221,5331,5851,456,600158.50
2016-08-091,4991,5111,4711,511585,000151.10
2016-08-081,5061,5201,4671,4841,075,200148.40
2016-08-051,5261,5421,4721,5011,686,100150.10
2016-08-041,6291,6291,5311,5401,072,300154
2016-08-031,6321,6471,6131,629569,700162.90
2016-08-021,6651,6841,6531,667431,900166.70
2016-08-011,6411,6901,6261,683723,000168.30
2016-07-291,6561,6811,6321,680865,800168
2016-07-281,6821,6881,6551,664628,100166.40
2016-07-271,7391,7521,7111,715439,500171.50
2016-07-261,7331,7531,7211,730412,100173
2016-07-251,7561,7771,7371,745557,000174.50
2016-07-221,7421,7751,7311,743568,000174.30
2016-07-211,8371,8371,7501,7631,026,900176.30
2016-07-201,7501,8271,7501,823483,800182.30
2016-07-191,7471,7911,7421,790769,700179
2016-07-151,8231,8231,7671,773600,700177.30
2016-07-141,8111,8411,7871,810756,600181
2016-07-131,7691,8201,7381,8041,398,100180.40
2016-07-121,7471,7581,7291,731808,100173.10
2016-07-111,7501,7711,7141,7311,105,000173.10
2016-07-081,7351,7471,6951,7011,007,300170.10
2016-07-071,7311,7451,6881,712876,900171.20
2016-07-061,7241,7381,6901,736819,100173.60
2016-07-051,7501,7691,7351,747642,100174.70
2016-07-041,7631,7841,7511,758736,800175.80
2016-07-011,7561,7741,7261,763880,900176.30
2016-06-301,7611,7911,7361,7621,025,900176.20
2016-06-291,7851,7941,7271,733901,100173.30
2016-06-281,6811,7701,6681,7641,364,400176.40
2016-06-271,6611,7271,6591,716937,600171.60
2016-06-241,7281,7431,5851,6541,636,200165.40
2016-06-231,7181,7351,6941,722726,100172.20
2016-06-221,7001,7271,6891,715884,300171.50
2016-06-211,6851,7111,6521,7091,060,900170.90
2016-06-201,6571,6941,6571,678740,300167.80
2016-06-171,6851,6991,6381,6501,351,200165
2016-06-161,7261,7371,6821,685694,700168.50
2016-06-151,6961,7251,6781,713645,500171.30
2016-06-141,7191,7371,6651,709942,300170.90
2016-06-131,7491,7511,7291,733657,500173.30
2016-06-101,7831,7911,7541,7751,088,500177.50
2016-06-091,8181,8271,7881,801895,100180.10
2016-06-081,7811,8231,7751,8211,010,700182.10
2016-06-071,7481,8111,7461,8051,226,000180.50
2016-06-061,7251,7421,7131,742356,900174.20
2016-06-031,7131,7541,7131,750517,700175
2016-06-021,7101,7371,7061,714702,800171.40
2016-06-011,7281,7491,6931,723825,500172.30
2016-05-311,7681,7761,7431,768842,200176.80
2016-05-301,7741,7971,7701,783762,800178.30
2016-05-271,7291,7651,7201,7571,211,600175.70
2016-05-261,7531,7571,7121,716797,900171.60
2016-05-251,7531,7681,7241,7271,184,800172.70
2016-05-241,7051,7391,7041,7241,389,600172.40
2016-05-231,7191,7271,6751,7001,454,800170
2016-05-201,6651,7001,6591,6831,802,000168.30
2016-05-191,6251,6461,6061,637984,900163.70
2016-05-181,5741,5961,5491,5761,043,900157.60
2016-05-171,5941,5981,5491,5762,382,300157.60
2016-05-161,7341,7381,6201,6231,808,500162.30
2016-05-131,6231,6981,6001,6582,034,200165.80
2016-05-121,5701,6171,5661,611893,500161.10
2016-05-111,6481,6501,5901,595987,800159.50
2016-05-101,6041,6401,6041,629990,400162.90
2016-05-091,6041,6131,5871,5961,013,800159.60
2016-05-061,5881,6151,5721,577956,600157.70
2016-05-021,5921,6271,5921,604728,300160.40
2016-04-281,7001,7301,6201,6701,440,100167
2016-04-271,6961,7151,6791,683952,400168.30
2016-04-261,6321,6771,6321,664991,900166.40
2016-04-251,6591,6611,6231,628753,200162.80
2016-04-221,6241,6801,6111,6361,186,300163.60
2016-04-211,6281,6391,6051,6271,259,500162.70
2016-04-201,5981,6091,5841,5961,141,200159.60
2016-04-191,6141,6321,5861,5981,012,100159.80
2016-04-181,5771,6111,5731,600446,300160
2016-04-151,6321,6671,6241,631889,500163.10
2016-04-141,6591,6611,6281,6601,387,300166
2016-04-131,6061,6301,5861,6301,035,300163
2016-04-121,6661,6671,6021,6121,337,300161.20
2016-04-111,6611,6831,6471,6821,104,600168.20
2016-04-081,6151,6871,6151,6611,496,300166.10
2016-04-071,6251,6751,6101,6541,833,800165.40
2016-04-061,5891,6131,5451,5952,198,800159.50
2016-04-051,6191,6441,6011,6021,298,900160.20
2016-04-041,6301,6711,6091,6231,274,000162.30
2016-04-011,6571,6851,5971,6141,251,000161.40
2016-03-311,6971,7091,6321,6321,311,400163.20
2016-03-301,6361,6801,6281,6431,469,300164.30
2016-03-291,6141,6451,5801,6371,458,200163.70
2016-03-281,5991,6131,5761,6001,112,100160
2016-03-251,5561,5881,5481,5731,164,800157.30
2016-03-241,5501,5781,5441,5591,403,400155.90
2016-03-231,5871,5871,5501,559504,600155.90
2016-03-221,5661,5991,5481,570757,000157
2016-03-181,5501,5561,5241,5441,009,200154.40
2016-03-171,5421,5701,5281,5451,581,700154.50
2016-03-161,5561,5741,5441,5481,746,400154.80
2016-03-151,4741,5631,4731,5502,092,500155
2016-03-141,4551,4751,4351,4721,023,000147.20
2016-03-111,4451,4721,4311,4491,519,800144.90
2016-03-101,3801,4581,3801,4461,745,000144.60
2016-03-091,3671,3741,3201,3541,705,000135.40
2016-03-081,4151,4361,3631,3912,182,000139.10
2016-03-071,5001,5071,3511,4154,054,800141.50
2016-03-041,4851,5011,4521,4921,367,600149.20
2016-03-031,4741,4761,4411,456859,600145.60
2016-03-021,4891,5001,4661,4861,651,900148.60
2016-03-011,4291,4491,4261,442843,900144.20
2016-02-291,4751,4891,4321,4391,205,900143.90
2016-02-261,4601,4651,4211,4451,379,600144.50
2016-02-251,4081,4671,4021,4602,356,300146
2016-02-241,4131,4321,3601,3862,913,500138.60
2016-02-231,4731,4821,3971,4212,342,000142.10
2016-02-221,4751,4911,4401,4582,170,300145.80
2016-02-191,5501,5501,4811,5051,498,700150.50
2016-02-181,5621,6181,5501,6001,484,600160
2016-02-171,5381,5841,4811,5071,385,500150.70
2016-02-161,5711,6081,5221,5462,260,500154.60
2016-02-151,4901,5581,4421,5311,982,500153.10
2016-02-121,3791,4051,2851,3351,852,500133.50
2016-02-101,5671,5671,4271,4581,896,800145.80
2016-02-091,6001,6161,5421,574768,500157.40
2016-02-081,6401,6751,6191,6691,244,800166.90
2016-02-051,6671,6861,6351,6801,339,000168
2016-02-041,7541,7621,7061,721575,700172.10
2016-02-031,7721,7991,7401,7711,104,200177.10
2016-02-021,8321,8621,8231,844560,500184.40
2016-02-011,7861,8761,7861,8641,358,100186.40
2016-01-291,6501,8131,6491,7642,934,900176.40
2016-01-281,6201,6461,6031,6241,063,400162.40
2016-01-271,6241,6371,6061,627626,500162.70
2016-01-261,6081,6181,5841,593899,100159.30
2016-01-251,6071,6431,5891,6291,079,400162.90
2016-01-221,5791,5821,5351,5761,643,400157.60
2016-01-211,5871,6131,5181,521902,100152.10
2016-01-201,6531,6571,5861,5901,095,400159
2016-01-191,6751,6901,6401,651680,900165.10
2016-01-181,6801,7121,6421,6721,000,700167.20
2016-01-151,6941,7171,6711,7111,439,100171.10
2016-01-141,6791,6961,6571,686710,700168.60
2016-01-131,6921,7291,6801,729904,500172.90
2016-01-121,7051,7411,6701,6791,069,700167.90
2016-01-081,7501,7661,7161,744897,500174.40
2016-01-071,7901,8221,7641,773723,500177.30
2016-01-061,7951,8071,7491,783812,700178.30
2016-01-051,8101,8211,7811,806890,300180.60
2016-01-041,8791,9071,8411,848735,700184.80

分割・併合履歴 ： [2023-09-28]1株→10株 [2015-10-26]1株→3株