2181 パーソルホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	3,365	3,395	3,310	3,340	488,300	334
2021-12-29	3,370	3,405	3,340	3,375	522,900	337.50
2021-12-28	3,435	3,445	3,355	3,390	411,400	339
2021-12-27	3,380	3,395	3,350	3,380	186,800	338
2021-12-24	3,380	3,445	3,370	3,385	238,200	338.50
2021-12-23	3,315	3,360	3,295	3,360	282,200	336
2021-12-22	3,280	3,310	3,260	3,275	384,600	327.50
2021-12-21	3,270	3,285	3,210	3,285	432,400	328.50
2021-12-20	3,215	3,250	3,180	3,200	500,400	320
2021-12-17	3,420	3,445	3,250	3,275	821,100	327.50
2021-12-16	3,475	3,475	3,395	3,400	602,300	340
2021-12-15	3,380	3,450	3,375	3,445	521,500	344.50
2021-12-14	3,410	3,425	3,370	3,400	499,000	340
2021-12-13	3,425	3,450	3,395	3,415	416,700	341.50
2021-12-10	3,420	3,460	3,375	3,395	621,800	339.50
2021-12-09	3,435	3,460	3,410	3,430	655,900	343
2021-12-08	3,350	3,425	3,345	3,400	587,200	340
2021-12-07	3,230	3,275	3,170	3,265	668,800	326.50
2021-12-06	3,180	3,205	3,105	3,140	770,800	314
2021-12-03	3,165	3,225	3,140	3,225	743,700	322.50
2021-12-02	3,160	3,215	3,125	3,140	844,800	314
2021-12-01	3,280	3,280	3,140	3,185	931,400	318.50
2021-11-30	3,330	3,395	3,280	3,280	1,735,400	328
2021-11-29	3,305	3,415	3,290	3,345	746,500	334.50
2021-11-26	3,400	3,420	3,350	3,370	607,600	337
2021-11-25	3,410	3,410	3,330	3,360	447,600	336
2021-11-24	3,440	3,470	3,300	3,390	1,137,000	339
2021-11-22	3,580	3,605	3,460	3,555	951,200	355.50
2021-11-19	3,675	3,685	3,580	3,600	982,200	360
2021-11-18	3,555	3,620	3,520	3,610	920,000	361
2021-11-17	3,500	3,535	3,435	3,510	693,700	351
2021-11-16	3,410	3,490	3,405	3,475	1,047,300	347.50
2021-11-15	3,300	3,390	3,295	3,370	1,116,900	337
2021-11-12	3,250	3,325	3,185	3,235	1,517,800	323.50
2021-11-11	3,010	3,040	2,995	3,000	736,200	300
2021-11-10	3,070	3,085	3,010	3,025	609,300	302.50
2021-11-09	3,135	3,155	3,090	3,095	697,600	309.50
2021-11-08	3,195	3,210	3,120	3,125	769,100	312.50
2021-11-05	3,150	3,175	3,110	3,135	545,200	313.50
2021-11-04	3,070	3,150	3,065	3,140	684,400	314
2021-11-02	3,120	3,145	3,045	3,050	712,800	305
2021-11-01	3,100	3,150	3,075	3,150	817,800	315
2021-10-29	3,020	3,070	2,993	3,050	868,200	305
2021-10-28	2,972	3,035	2,964	3,025	659,400	302.50
2021-10-27	2,940	2,987	2,929	2,979	676,300	297.90
2021-10-26	2,973	2,982	2,931	2,943	627,000	294.30
2021-10-25	2,899	2,985	2,899	2,941	516,500	294.10
2021-10-22	2,860	2,920	2,855	2,897	366,600	289.70
2021-10-21	2,931	2,961	2,895	2,895	497,700	289.50
2021-10-20	2,961	3,010	2,960	2,960	707,100	296
2021-10-19	2,900	2,941	2,872	2,933	542,600	293.30
2021-10-18	2,948	2,962	2,898	2,899	651,700	289.90
2021-10-15	2,900	2,931	2,883	2,923	740,800	292.30
2021-10-14	2,790	2,874	2,790	2,856	576,700	285.60
2021-10-13	2,786	2,815	2,762	2,776	531,200	277.60
2021-10-12	2,848	2,848	2,785	2,804	558,000	280.40
2021-10-11	2,830	2,881	2,790	2,881	518,700	288.10
2021-10-08	2,861	2,884	2,833	2,839	505,000	283.90
2021-10-07	2,822	2,873	2,792	2,822	614,500	282.20
2021-10-06	2,814	2,896	2,784	2,811	1,098,800	281.10
2021-10-05	2,710	2,790	2,674	2,764	932,500	276.40
2021-10-04	2,759	2,798	2,739	2,761	769,700	276.10
2021-10-01	2,797	2,812	2,701	2,716	642,900	271.60
2021-09-30	2,769	2,845	2,751	2,810	776,700	281
2021-09-29	2,751	2,769	2,716	2,769	859,200	276.90
2021-09-28	2,828	2,873	2,801	2,848	897,400	284.80
2021-09-27	2,864	2,883	2,815	2,831	628,800	283.10
2021-09-24	2,797	2,896	2,782	2,889	1,240,300	288.90
2021-09-22	2,704	2,715	2,665	2,697	359,900	269.70
2021-09-21	2,697	2,753	2,663	2,726	709,700	272.60
2021-09-17	2,751	2,764	2,714	2,747	1,055,200	274.70
2021-09-16	2,760	2,780	2,735	2,772	430,600	277.20
2021-09-15	2,790	2,790	2,729	2,755	428,900	275.50
2021-09-14	2,754	2,828	2,747	2,828	549,300	282.80
2021-09-13	2,747	2,747	2,696	2,734	367,500	273.40
2021-09-10	2,671	2,751	2,669	2,750	635,800	275
2021-09-09	2,689	2,711	2,662	2,681	365,100	268.10
2021-09-08	2,691	2,724	2,682	2,705	430,800	270.50
2021-09-07	2,700	2,735	2,688	2,702	390,000	270.20
2021-09-06	2,687	2,696	2,653	2,686	340,000	268.60
2021-09-03	2,628	2,669	2,620	2,649	657,900	264.90
2021-09-02	2,575	2,616	2,572	2,612	465,900	261.20
2021-09-01	2,565	2,610	2,565	2,585	479,300	258.50
2021-08-31	2,576	2,613	2,537	2,572	540,800	257.20
2021-08-30	2,533	2,574	2,519	2,574	384,900	257.40
2021-08-27	2,497	2,517	2,478	2,516	304,600	251.60
2021-08-26	2,540	2,552	2,499	2,526	348,500	252.60
2021-08-25	2,496	2,555	2,489	2,532	320,000	253.20
2021-08-24	2,514	2,548	2,507	2,533	714,400	253.30
2021-08-23	2,551	2,567	2,526	2,531	340,600	253.10
2021-08-20	2,539	2,568	2,502	2,505	407,500	250.50
2021-08-19	2,520	2,590	2,520	2,544	448,800	254.40
2021-08-18	2,521	2,545	2,481	2,527	552,600	252.70
2021-08-17	2,600	2,607	2,536	2,540	384,300	254
2021-08-16	2,627	2,637	2,561	2,581	350,200	258.10
2021-08-13	2,569	2,638	2,561	2,635	632,400	263.50
2021-08-12	2,617	2,655	2,547	2,554	781,400	255.40
2021-08-11	2,699	2,716	2,523	2,567	1,637,300	256.70
2021-08-10	2,350	2,410	2,339	2,399	724,700	239.90
2021-08-06	2,282	2,325	2,278	2,316	565,100	231.60
2021-08-05	2,294	2,307	2,250	2,260	419,700	226
2021-08-04	2,259	2,275	2,232	2,259	257,600	225.90
2021-08-03	2,272	2,294	2,258	2,271	255,300	227.10
2021-08-02	2,241	2,293	2,237	2,283	426,400	228.30
2021-07-30	2,220	2,249	2,190	2,195	503,100	219.50
2021-07-29	2,219	2,254	2,213	2,232	420,700	223.20
2021-07-28	2,243	2,259	2,212	2,231	310,600	223.10
2021-07-27	2,272	2,304	2,267	2,285	306,300	228.50
2021-07-26	2,275	2,278	2,236	2,242	336,800	224.20
2021-07-21	2,213	2,231	2,186	2,225	424,800	222.50
2021-07-20	2,183	2,226	2,160	2,163	391,100	216.30
2021-07-19	2,250	2,252	2,217	2,230	278,600	223
2021-07-16	2,280	2,308	2,272	2,285	261,300	228.50
2021-07-15	2,267	2,282	2,242	2,280	339,700	228
2021-07-14	2,271	2,330	2,271	2,304	281,000	230.40
2021-07-13	2,310	2,313	2,270	2,282	299,000	228.20
2021-07-12	2,313	2,313	2,273	2,290	521,800	229
2021-07-09	2,258	2,285	2,177	2,244	785,100	224.40
2021-07-08	2,306	2,345	2,296	2,308	543,200	230.80
2021-07-07	2,311	2,369	2,295	2,333	514,500	233.30
2021-07-06	2,339	2,339	2,310	2,332	298,400	233.20
2021-07-05	2,306	2,338	2,304	2,324	423,700	232.40
2021-07-02	2,235	2,294	2,235	2,287	481,300	228.70
2021-07-01	2,196	2,239	2,196	2,225	333,100	222.50
2021-06-30	2,199	2,214	2,183	2,195	318,900	219.50
2021-06-29	2,195	2,202	2,166	2,178	348,200	217.80
2021-06-28	2,227	2,245	2,203	2,211	306,800	221.10
2021-06-25	2,208	2,227	2,200	2,219	307,600	221.90
2021-06-24	2,230	2,246	2,189	2,204	351,000	220.40
2021-06-23	2,213	2,249	2,204	2,220	306,200	222
2021-06-22	2,223	2,258	2,210	2,239	456,800	223.90
2021-06-21	2,175	2,177	2,141	2,154	530,500	215.40
2021-06-18	2,226	2,259	2,191	2,233	1,224,000	223.30
2021-06-17	2,262	2,264	2,210	2,215	384,200	221.50
2021-06-16	2,282	2,299	2,251	2,287	420,300	228.70
2021-06-15	2,254	2,261	2,219	2,249	366,500	224.90
2021-06-14	2,282	2,321	2,229	2,277	408,900	227.70
2021-06-11	2,262	2,285	2,224	2,255	554,200	225.50
2021-06-10	2,264	2,280	2,242	2,257	569,200	225.70
2021-06-09	2,239	2,261	2,211	2,232	534,400	223.20
2021-06-08	2,167	2,216	2,165	2,198	553,200	219.80
2021-06-07	2,128	2,175	2,087	2,172	968,900	217.20
2021-06-04	2,081	2,086	2,028	2,056	654,000	205.60
2021-06-03	1,993	2,066	1,993	2,053	738,300	205.30
2021-06-02	2,025	2,040	1,987	1,992	701,500	199.20
2021-06-01	2,090	2,090	2,018	2,034	326,800	203.40
2021-05-31	2,139	2,145	2,071	2,075	377,100	207.50
2021-05-28	2,141	2,161	2,133	2,148	657,100	214.80
2021-05-27	2,074	2,106	2,050	2,085	949,300	208.50
2021-05-26	2,030	2,064	2,021	2,050	434,700	205
2021-05-25	2,064	2,069	2,023	2,037	429,800	203.70
2021-05-24	2,055	2,087	2,050	2,072	260,900	207.20
2021-05-21	2,027	2,067	2,022	2,065	487,300	206.50
2021-05-20	2,008	2,033	1,999	2,015	368,500	201.50
2021-05-19	1,976	2,003	1,959	1,985	752,200	198.50
2021-05-18	1,975	2,030	1,963	2,003	574,800	200.30
2021-05-17	2,033	2,054	1,959	1,989	663,600	198.90
2021-05-14	1,987	2,028	1,950	1,996	524,700	199.60
2021-05-13	1,932	1,990	1,913	1,939	603,000	193.90
2021-05-12	2,010	2,019	1,941	1,968	474,900	196.80
2021-05-11	2,100	2,112	2,003	2,017	504,100	201.70
2021-05-10	2,089	2,125	2,080	2,118	230,900	211.80
2021-05-07	2,096	2,102	2,056	2,071	276,200	207.10
2021-05-06	2,049	2,112	2,045	2,086	706,200	208.60
2021-04-30	2,045	2,061	1,988	2,009	658,000	200.90
2021-04-28	2,021	2,054	2,018	2,045	417,300	204.50
2021-04-27	2,053	2,053	2,017	2,033	321,900	203.30
2021-04-26	2,030	2,054	2,005	2,054	478,700	205.40
2021-04-23	2,068	2,076	2,029	2,037	335,800	203.70
2021-04-22	2,042	2,082	2,027	2,070	395,500	207
2021-04-21	2,031	2,039	1,985	2,006	435,000	200.60
2021-04-20	2,106	2,127	2,065	2,070	410,000	207
2021-04-19	2,171	2,187	2,122	2,130	335,600	213
2021-04-16	2,187	2,207	2,164	2,171	336,000	217.10
2021-04-15	2,156	2,183	2,152	2,176	275,700	217.60
2021-04-14	2,210	2,223	2,175	2,183	350,500	218.30
2021-04-13	2,168	2,223	2,165	2,197	402,400	219.70
2021-04-12	2,181	2,227	2,163	2,168	472,400	216.80
2021-04-09	2,157	2,213	2,134	2,140	617,800	214
2021-04-08	2,154	2,161	2,129	2,136	424,100	213.60
2021-04-07	2,146	2,168	2,126	2,161	372,600	216.10
2021-04-06	2,185	2,199	2,108	2,129	334,000	212.90
2021-04-05	2,209	2,210	2,168	2,174	256,300	217.40
2021-04-02	2,219	2,227	2,190	2,209	185,000	220.90
2021-04-01	2,155	2,210	2,154	2,176	273,500	217.60
2021-03-31	2,157	2,212	2,137	2,164	538,200	216.40
2021-03-30	2,206	2,212	2,162	2,180	391,100	218
2021-03-29	2,240	2,259	2,209	2,240	492,000	224
2021-03-26	2,200	2,218	2,175	2,207	522,300	220.70
2021-03-25	2,081	2,163	2,073	2,150	443,900	215
2021-03-24	2,083	2,128	2,074	2,087	552,900	208.70
2021-03-23	2,180	2,186	2,103	2,103	470,900	210.30
2021-03-22	2,248	2,258	2,160	2,163	556,200	216.30
2021-03-19	2,292	2,309	2,242	2,269	932,400	226.90
2021-03-18	2,318	2,352	2,298	2,351	572,400	235.10
2021-03-17	2,241	2,288	2,223	2,286	293,500	228.60
2021-03-16	2,240	2,279	2,206	2,278	488,500	227.80
2021-03-15	2,252	2,263	2,220	2,255	326,400	225.50
2021-03-12	2,192	2,249	2,139	2,224	765,000	222.40
2021-03-11	2,184	2,207	2,155	2,196	467,100	219.60
2021-03-10	2,164	2,167	2,126	2,156	395,300	215.60
2021-03-09	2,149	2,170	2,108	2,160	427,200	216
2021-03-08	2,138	2,164	2,102	2,110	400,500	211
2021-03-05	2,103	2,103	2,022	2,088	412,100	208.80
2021-03-04	2,107	2,132	2,068	2,107	402,600	210.70
2021-03-03	2,132	2,170	2,119	2,161	322,200	216.10
2021-03-02	2,232	2,237	2,095	2,122	589,100	212.20
2021-03-01	2,170	2,234	2,163	2,193	655,600	219.30
2021-02-26	2,151	2,158	2,106	2,107	664,500	210.70
2021-02-25	2,222	2,238	2,148	2,188	460,200	218.80
2021-02-24	2,154	2,218	2,147	2,194	651,900	219.40
2021-02-22	2,181	2,209	2,167	2,169	401,800	216.90
2021-02-19	2,181	2,185	2,116	2,135	397,000	213.50
2021-02-18	2,210	2,261	2,186	2,199	378,200	219.90
2021-02-17	2,258	2,270	2,194	2,201	316,400	220.10
2021-02-16	2,277	2,315	2,224	2,258	593,000	225.80
2021-02-15	2,245	2,294	2,197	2,278	701,000	227.80
2021-02-12	2,220	2,232	2,164	2,195	516,400	219.50
2021-02-10	2,184	2,218	2,152	2,202	380,100	220.20
2021-02-09	2,186	2,215	2,173	2,197	376,400	219.70
2021-02-08	2,144	2,203	2,138	2,185	735,300	218.50
2021-02-05	2,018	2,127	2,018	2,111	591,600	211.10
2021-02-04	2,015	2,037	1,985	2,006	390,200	200.60
2021-02-03	1,978	2,069	1,978	2,065	494,600	206.50
2021-02-02	1,981	2,002	1,956	1,960	539,100	196
2021-02-01	1,959	1,994	1,950	1,980	370,700	198
2021-01-29	2,010	2,024	1,956	1,959	569,300	195.90
2021-01-28	1,948	2,021	1,918	2,009	741,400	200.90
2021-01-27	1,965	1,994	1,949	1,988	468,600	198.80
2021-01-26	1,965	1,985	1,941	1,954	385,200	195.40
2021-01-25	1,961	1,987	1,946	1,965	337,900	196.50
2021-01-22	1,947	1,978	1,946	1,953	365,100	195.30
2021-01-21	1,905	1,973	1,905	1,966	695,300	196.60
2021-01-20	1,861	1,904	1,854	1,900	592,100	190
2021-01-19	1,848	1,860	1,831	1,844	491,000	184.40
2021-01-18	1,860	1,862	1,835	1,850	255,200	185
2021-01-15	1,867	1,892	1,858	1,869	504,600	186.90
2021-01-14	1,878	1,912	1,862	1,867	479,000	186.70
2021-01-13	1,912	1,917	1,875	1,901	373,300	190.10
2021-01-12	1,916	1,929	1,898	1,924	485,100	192.40
2021-01-08	1,905	1,926	1,867	1,921	598,400	192.10
2021-01-07	1,875	1,922	1,875	1,887	507,100	188.70
2021-01-06	1,851	1,852	1,818	1,827	425,200	182.70
2021-01-05	1,833	1,857	1,805	1,850	339,600	185
2021-01-04	1,879	1,887	1,809	1,835	416,100	183.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31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