2181 パーソルホールディングス(株) 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
2020-12-30	1,894	1,897	1,839	1,861	385,300	186.10
2020-12-29	1,874	1,891	1,846	1,891	467,700	189.10
2020-12-28	1,877	1,893	1,846	1,861	307,100	186.10
2020-12-25	1,886	1,898	1,855	1,873	235,200	187.30
2020-12-24	1,901	1,916	1,867	1,886	391,400	188.60
2020-12-23	1,922	1,925	1,892	1,908	398,100	190.80
2020-12-22	1,982	1,995	1,914	1,929	578,600	192.90
2020-12-21	2,060	2,069	1,999	2,008	453,400	200.80
2020-12-18	2,030	2,051	2,017	2,045	770,800	204.50
2020-12-17	2,019	2,024	1,998	2,014	527,800	201.40
2020-12-16	2,015	2,034	1,993	2,023	583,500	202.30
2020-12-15	1,994	2,015	1,966	2,003	578,400	200.30
2020-12-14	2,016	2,020	1,970	1,973	563,800	197.30
2020-12-11	2,039	2,044	1,992	1,996	662,200	199.60
2020-12-10	2,060	2,067	2,030	2,050	540,400	205
2020-12-09	1,981	2,041	1,962	2,040	514,000	204
2020-12-08	2,014	2,039	1,998	2,003	352,400	200.30
2020-12-07	2,047	2,050	2,002	2,009	575,600	200.90
2020-12-04	1,967	2,028	1,955	2,027	699,700	202.70
2020-12-03	1,965	1,976	1,925	1,954	643,700	195.40
2020-12-02	1,976	1,976	1,921	1,936	787,500	193.60
2020-12-01	1,918	1,979	1,907	1,965	785,900	196.50
2020-11-30	1,966	1,971	1,898	1,912	950,600	191.20
2020-11-27	1,959	1,985	1,922	1,959	900,200	195.90
2020-11-26	1,937	1,968	1,900	1,959	657,600	195.90
2020-11-25	1,991	2,014	1,937	1,937	753,300	193.70
2020-11-24	1,932	1,986	1,922	1,959	882,200	195.90
2020-11-20	1,837	1,886	1,826	1,862	506,400	186.20
2020-11-19	1,788	1,846	1,786	1,833	753,100	183.30
2020-11-18	1,782	1,809	1,756	1,792	666,500	179.20
2020-11-17	1,788	1,796	1,762	1,776	759,300	177.60
2020-11-16	1,763	1,779	1,710	1,766	975,100	176.60
2020-11-13	1,738	1,746	1,689	1,723	742,900	172.30
2020-11-12	1,802	1,802	1,727	1,741	951,500	174.10
2020-11-11	1,841	1,914	1,767	1,805	1,510,200	180.50
2020-11-10	1,787	1,895	1,771	1,881	1,351,200	188.10
2020-11-09	1,678	1,690	1,635	1,680	683,700	168
2020-11-06	1,665	1,682	1,648	1,666	606,500	166.60
2020-11-05	1,642	1,672	1,604	1,663	889,400	166.30
2020-11-04	1,645	1,670	1,618	1,639	1,264,200	163.90
2020-11-02	1,598	1,639	1,595	1,613	767,400	161.30
2020-10-30	1,617	1,631	1,559	1,571	691,700	157.10
2020-10-29	1,626	1,645	1,617	1,632	661,600	163.20
2020-10-28	1,712	1,715	1,651	1,659	654,300	165.90
2020-10-27	1,701	1,741	1,674	1,736	482,700	173.60
2020-10-26	1,763	1,776	1,730	1,736	387,500	173.60
2020-10-23	1,817	1,829	1,764	1,782	468,600	178.20
2020-10-22	1,827	1,827	1,782	1,799	735,100	179.90
2020-10-21	1,842	1,863	1,825	1,852	590,100	185.20
2020-10-20	1,784	1,829	1,778	1,815	494,800	181.50
2020-10-19	1,739	1,820	1,737	1,805	722,400	180.50
2020-10-16	1,690	1,717	1,674	1,705	656,500	170.50
2020-10-15	1,707	1,752	1,699	1,716	465,600	171.60
2020-10-14	1,695	1,718	1,688	1,714	421,900	171.40
2020-10-13	1,716	1,720	1,682	1,711	449,100	171.10
2020-10-12	1,664	1,728	1,651	1,714	889,300	171.40
2020-10-09	1,716	1,731	1,631	1,671	811,600	167.10
2020-10-08	1,705	1,725	1,696	1,714	536,100	171.40
2020-10-07	1,678	1,699	1,668	1,693	696,700	169.30
2020-10-06	1,725	1,735	1,690	1,700	542,900	170
2020-10-05	1,669	1,723	1,669	1,712	536,600	171.20
2020-10-02	1,700	1,722	1,628	1,635	1,112,600	163.50
2020-09-30	1,778	1,782	1,697	1,703	1,086,200	170.30
2020-09-29	1,719	1,775	1,688	1,762	714,000	176.20
2020-09-28	1,701	1,726	1,689	1,724	1,226,100	172.40
2020-09-25	1,688	1,696	1,673	1,691	1,074,100	169.10
2020-09-24	1,722	1,734	1,687	1,695	733,100	169.50
2020-09-23	1,808	1,810	1,732	1,738	704,800	173.80
2020-09-18	1,755	1,785	1,749	1,768	729,200	176.80
2020-09-17	1,780	1,783	1,735	1,741	452,900	174.10
2020-09-16	1,796	1,807	1,771	1,777	404,800	177.70
2020-09-15	1,783	1,820	1,754	1,810	451,700	181
2020-09-14	1,800	1,811	1,779	1,790	372,200	179
2020-09-11	1,779	1,801	1,765	1,791	696,900	179.10
2020-09-10	1,753	1,789	1,739	1,780	580,000	178
2020-09-09	1,753	1,780	1,730	1,745	803,600	174.50
2020-09-08	1,739	1,812	1,730	1,792	930,500	179.20
2020-09-07	1,655	1,724	1,643	1,713	684,700	171.30
2020-09-04	1,622	1,657	1,615	1,642	503,800	164.20
2020-09-03	1,700	1,701	1,651	1,660	584,600	166
2020-09-02	1,668	1,679	1,643	1,655	1,057,300	165.50
2020-09-01	1,620	1,661	1,613	1,659	1,247,800	165.90
2020-08-31	1,692	1,716	1,654	1,655	1,145,900	165.50
2020-08-28	1,685	1,702	1,642	1,676	1,512,600	167.60
2020-08-27	1,704	1,719	1,683	1,689	406,500	168.90
2020-08-26	1,702	1,720	1,675	1,699	507,500	169.90
2020-08-25	1,734	1,749	1,715	1,723	658,300	172.30
2020-08-24	1,637	1,666	1,635	1,660	354,100	166
2020-08-21	1,688	1,704	1,669	1,672	394,800	167.20
2020-08-20	1,653	1,702	1,649	1,654	654,000	165.40
2020-08-19	1,657	1,659	1,626	1,657	700,800	165.70
2020-08-18	1,704	1,704	1,651	1,686	931,900	168.60
2020-08-17	1,684	1,694	1,655	1,682	999,800	168.20
2020-08-14	1,728	1,728	1,654	1,703	1,688,800	170.30
2020-08-13	1,749	1,818	1,711	1,739	2,919,000	173.90
2020-08-12	1,571	1,646	1,565	1,634	1,493,000	163.40
2020-08-11	1,485	1,556	1,480	1,552	1,145,700	155.20
2020-08-07	1,451	1,476	1,449	1,465	483,000	146.50
2020-08-06	1,472	1,500	1,448	1,457	605,900	145.70
2020-08-05	1,413	1,485	1,405	1,482	733,000	148.20
2020-08-04	1,380	1,442	1,380	1,427	618,500	142.70
2020-08-03	1,352	1,384	1,344	1,378	402,800	137.80
2020-07-31	1,344	1,363	1,326	1,338	826,100	133.80
2020-07-30	1,384	1,389	1,347	1,348	707,600	134.80
2020-07-29	1,379	1,392	1,360	1,374	659,100	137.40
2020-07-28	1,440	1,446	1,399	1,405	745,500	140.50
2020-07-27	1,450	1,452	1,422	1,438	630,400	143.80
2020-07-22	1,484	1,504	1,476	1,484	549,200	148.40
2020-07-21	1,499	1,513	1,471	1,485	506,700	148.50
2020-07-20	1,440	1,489	1,435	1,484	979,400	148.40
2020-07-17	1,458	1,481	1,425	1,431	764,400	143.10
2020-07-16	1,462	1,498	1,448	1,475	937,800	147.50
2020-07-15	1,430	1,462	1,427	1,460	979,500	146
2020-07-14	1,417	1,429	1,399	1,410	1,063,900	141
2020-07-13	1,408	1,439	1,404	1,438	785,100	143.80
2020-07-10	1,399	1,406	1,378	1,378	872,900	137.80
2020-07-09	1,444	1,449	1,399	1,403	839,100	140.30
2020-07-08	1,535	1,539	1,440	1,450	1,019,000	145
2020-07-07	1,605	1,607	1,546	1,561	740,000	156.10
2020-07-06	1,518	1,595	1,515	1,591	908,500	159.10
2020-07-03	1,480	1,523	1,473	1,515	618,700	151.50
2020-07-02	1,497	1,514	1,463	1,468	866,100	146.80
2020-07-01	1,484	1,524	1,460	1,500	876,500	150
2020-06-30	1,495	1,501	1,467	1,480	1,000,300	148
2020-06-29	1,473	1,481	1,447	1,459	678,000	145.90
2020-06-26	1,494	1,498	1,475	1,497	435,300	149.70
2020-06-25	1,479	1,491	1,441	1,476	540,600	147.60
2020-06-24	1,521	1,551	1,505	1,519	920,200	151.90
2020-06-23	1,500	1,527	1,483	1,512	829,700	151.20
2020-06-22	1,470	1,496	1,460	1,489	442,700	148.90
2020-06-19	1,490	1,490	1,452	1,480	736,900	148
2020-06-18	1,461	1,481	1,434	1,472	533,200	147.20
2020-06-17	1,471	1,473	1,437	1,461	543,800	146.10
2020-06-16	1,403	1,500	1,401	1,486	1,009,600	148.60
2020-06-15	1,378	1,407	1,354	1,360	1,288,900	136
2020-06-12	1,395	1,397	1,341	1,385	1,532,000	138.50
2020-06-11	1,482	1,487	1,447	1,448	1,828,400	144.80
2020-06-10	1,514	1,533	1,499	1,522	1,015,100	152.20
2020-06-09	1,551	1,564	1,521	1,550	1,151,200	155
2020-06-08	1,580	1,612	1,550	1,576	1,456,100	157.60
2020-06-05	1,467	1,542	1,461	1,540	849,200	154
2020-06-04	1,491	1,496	1,433	1,484	610,500	148.40
2020-06-03	1,499	1,513	1,450	1,467	849,000	146.70
2020-06-02	1,459	1,507	1,447	1,460	1,113,500	146
2020-06-01	1,418	1,433	1,405	1,423	658,000	142.30
2020-05-29	1,442	1,469	1,414	1,425	1,944,400	142.50
2020-05-28	1,421	1,450	1,398	1,441	1,411,800	144.10
2020-05-27	1,395	1,410	1,343	1,395	1,139,300	139.50
2020-05-26	1,389	1,412	1,366	1,394	1,222,700	139.40
2020-05-25	1,335	1,366	1,324	1,363	734,000	136.30
2020-05-22	1,345	1,345	1,305	1,311	1,072,500	131.10
2020-05-21	1,300	1,340	1,287	1,338	1,108,800	133.80
2020-05-20	1,303	1,330	1,284	1,309	766,300	130.90
2020-05-19	1,331	1,359	1,305	1,309	1,130,300	130.90
2020-05-18	1,289	1,314	1,236	1,245	1,166,600	124.50
2020-05-15	1,291	1,311	1,224	1,253	849,100	125.30
2020-05-14	1,317	1,317	1,227	1,250	970,100	125
2020-05-13	1,326	1,355	1,312	1,342	1,202,400	134.20
2020-05-12	1,315	1,368	1,310	1,357	1,391,200	135.70
2020-05-11	1,241	1,339	1,240	1,319	1,534,100	131.90
2020-05-08	1,232	1,237	1,193	1,210	878,000	121
2020-05-07	1,173	1,219	1,108	1,202	1,807,200	120.20
2020-05-01	1,224	1,234	1,193	1,201	1,667,500	120.10
2020-04-30	1,175	1,270	1,161	1,261	1,854,000	126.10
2020-04-28	1,127	1,150	1,095	1,145	1,257,000	114.50
2020-04-27	1,030	1,124	1,026	1,120	1,303,400	112
2020-04-24	1,040	1,064	1,026	1,055	866,800	105.50
2020-04-23	1,002	1,048	1,002	1,041	887,900	104.10
2020-04-22	1,000	1,010	970	1,000	1,180,100	100
2020-04-21	1,051	1,059	999	1,017	1,517,900	101.70
2020-04-20	1,030	1,089	1,018	1,075	995,300	107.50
2020-04-17	1,071	1,117	1,046	1,060	1,400,400	106
2020-04-16	1,029	1,059	1,022	1,044	1,403,500	104.40
2020-04-15	1,039	1,053	1,022	1,033	864,100	103.30
2020-04-14	1,000	1,058	996	1,039	1,446,500	103.90
2020-04-13	1,019	1,025	972	975	932,100	97.50
2020-04-10	1,079	1,079	1,011	1,041	720,800	104.10
2020-04-09	1,049	1,075	1,027	1,055	1,005,400	105.50
2020-04-08	1,025	1,066	973	1,050	1,285,700	105
2020-04-07	996	1,035	990	1,017	1,308,400	101.70
2020-04-06	935	967	906	951	2,290,900	95.10
2020-04-03	958	973	914	930	1,615,900	93
2020-04-02	976	980	936	973	2,093,500	97.30
2020-04-01	1,085	1,091	1,015	1,029	1,136,600	102.90
2020-03-31	1,108	1,138	1,059	1,086	1,814,400	108.60
2020-03-30	1,125	1,130	1,044	1,100	1,932,400	110
2020-03-27	1,179	1,190	1,104	1,148	2,231,500	114.80
2020-03-26	1,084	1,162	1,055	1,102	2,357,600	110.20
2020-03-25	1,000	1,096	978	1,096	2,550,400	109.60
2020-03-24	892	948	886	946	1,565,900	94.60
2020-03-23	876	919	838	883	2,681,400	88.30
2020-03-19	987	999	838	861	2,015,700	86.10
2020-03-18	986	1,004	941	963	1,999,000	96.30
2020-03-17	975	1,011	930	992	2,518,200	99.20
2020-03-16	1,079	1,098	982	989	1,882,500	98.90
2020-03-13	1,087	1,118	1,027	1,077	2,349,100	107.70
2020-03-12	1,212	1,217	1,154	1,181	1,860,400	118.10
2020-03-11	1,285	1,311	1,246	1,249	1,426,300	124.90
2020-03-10	1,236	1,298	1,217	1,292	2,050,600	129.20
2020-03-09	1,270	1,300	1,222	1,253	2,162,700	125.30
2020-03-06	1,385	1,390	1,335	1,356	1,548,200	135.60
2020-03-05	1,458	1,464	1,417	1,437	1,187,400	143.70
2020-03-04	1,381	1,430	1,369	1,412	1,680,000	141.20
2020-03-03	1,479	1,483	1,416	1,416	1,349,700	141.60
2020-03-02	1,413	1,462	1,412	1,437	1,734,400	143.70
2020-02-28	1,443	1,451	1,408	1,429	2,888,800	142.90
2020-02-27	1,558	1,565	1,499	1,513	1,455,000	151.30
2020-02-26	1,597	1,597	1,555	1,574	1,437,100	157.40
2020-02-25	1,606	1,663	1,601	1,633	1,425,900	163.30
2020-02-21	1,724	1,731	1,667	1,682	1,511,300	168.20
2020-02-20	1,746	1,769	1,736	1,743	1,951,200	174.30
2020-02-19	1,818	1,820	1,760	1,776	2,026,800	177.60
2020-02-18	1,941	1,942	1,854	1,858	2,046,300	185.80
2020-02-17	1,913	1,953	1,868	1,945	3,336,200	194.50
2020-02-14	2,123	2,133	2,096	2,125	1,312,200	212.50
2020-02-13	2,175	2,180	2,121	2,136	1,276,300	213.60
2020-02-12	2,110	2,164	2,063	2,145	1,303,300	214.50
2020-02-10	2,167	2,171	2,137	2,149	808,700	214.90
2020-02-07	2,163	2,185	2,153	2,178	1,009,900	217.80
2020-02-06	2,120	2,163	2,103	2,162	1,029,700	216.20
2020-02-05	2,072	2,117	2,068	2,115	1,122,400	211.50
2020-02-04	2,018	2,051	2,008	2,041	979,100	204.10
2020-02-03	1,958	2,021	1,949	2,018	813,600	201.80
2020-01-31	1,978	1,995	1,969	1,985	1,061,600	198.50
2020-01-30	1,962	1,982	1,947	1,955	767,900	195.50
2020-01-29	1,951	1,972	1,927	1,962	747,000	196.20
2020-01-28	1,980	1,980	1,945	1,968	816,300	196.80
2020-01-27	2,007	2,011	1,981	1,999	882,800	199.90
2020-01-24	2,038	2,054	2,026	2,053	821,900	205.30
2020-01-23	2,084	2,085	2,029	2,041	776,100	204.10
2020-01-22	2,062	2,098	2,055	2,085	1,205,000	208.50
2020-01-21	2,062	2,073	2,038	2,056	589,600	205.60
2020-01-20	2,129	2,135	2,066	2,069	843,600	206.90
2020-01-17	2,115	2,135	2,095	2,129	1,001,700	212.90
2020-01-16	2,121	2,133	2,094	2,106	916,600	210.60
2020-01-15	2,099	2,101	2,085	2,100	753,800	210
2020-01-14	2,089	2,104	2,077	2,090	994,500	209
2020-01-10	2,084	2,102	2,078	2,098	905,400	209.80
2020-01-09	2,100	2,107	2,083	2,094	1,048,500	209.40
2020-01-08	2,075	2,098	1,996	2,086	1,390,600	208.60
2020-01-07	2,100	2,130	2,091	2,105	1,357,900	210.50
2020-01-06	2,048	2,074	2,033	2,064	1,470,400	206.40

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