1. HOME >
  2. 株価時系列 >
  3. 2181 >
  4. 2023年

2181 パーソルホールディングス(株) 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
2023-12-29244245.5241242.110,142,400242.10
2023-12-28244.1246.8242.32465,935,900246
2023-12-27238.8243.7237.4241.58,264,800241.50
2023-12-26233.1235.4232233.84,041,100233.80
2023-12-25235235.6230.2230.93,315,300230.90
2023-12-22230.5234.8230234.86,349,400234.80
2023-12-21228.6230227.32285,240,700228
2023-12-20235235.3229.9230.45,170,300230.40
2023-12-19229.7232.7228232.65,346,300232.60
2023-12-18228229.7226.3229.75,878,900229.70
2023-12-15228231.3226.8229.712,000,400229.70
2023-12-14229.8229.9226.5229.16,944,600229.10
2023-12-13226.7229.1224.7227.59,413,300227.50
2023-12-12225.2229.5221.6222.221,260,900222.20
2023-12-11229229.5225.522711,023,900227
2023-12-08223.7223.7215.8218.517,710,400218.50
2023-12-07228229.622422411,652,500224
2023-12-06232.9234.4228.5231.613,607,500231.60
2023-12-05234.6239.5229.8229.917,847,500229.90
2023-12-04239.6243.7236.1236.112,577,200236.10
2023-12-01251254.7239.7241.827,445,700241.80
2023-11-30252259.6251.3254.8160,778,200254.80
2023-11-29254.5261.2253.9257.919,507,100257.90
2023-11-28253.2258.1251.8257.617,708,700257.60
2023-11-27249.3254.6249.3251.815,561,500251.80
2023-11-24249.5252.2247.4252.113,628,300252.10
2023-11-22242.8249.5242.4247.713,605,800247.70
2023-11-21250250.4242.8249.812,466,000249.80
2023-11-20239246.4239245.513,834,100245.50
2023-11-17239.1241.9234.8241.913,852,700241.90
2023-11-16241248234.1236.516,323,000236.50
2023-11-15239.5239.7227.1238.228,380,300238.20
2023-11-14236.8241.4235.5241.413,789,100241.40
2023-11-13224.3235.2223235.218,739,900235.20
2023-11-10244249.2244249.27,673,300249.20
2023-11-09249251243.1250.67,304,400250.60
2023-11-08245.6248.7244.6247.811,898,200247.80
2023-11-07247.6249.8245.72478,018,700247
2023-11-06245.2250.7243.1247.414,359,700247.40
2023-11-02243.4243.8234.1241.316,401,800241.30
2023-11-01235.5235.6227.5228.716,490,800228.70
2023-10-31224.4227.8219.6224.311,938,100224.30
2023-10-30220.2220.2214.622029,604,200220
2023-10-27220221.7217.1221.611,745,300221.60
2023-10-26212.7217.6212.221714,190,700217
2023-10-25218218.8215.7216.210,440,800216.20
2023-10-24213.8216.7208.6216.510,551,700216.50
2023-10-23215215.4212213.510,769,900213.50
2023-10-20217218.5213216.46,920,300216.40
2023-10-19220.5222.7216.2219.415,614,200219.40
2023-10-18232232.6218.9220.514,889,400220.50
2023-10-17229.5236.5228.6229.313,999,000229.30
2023-10-16236.9237.1224.522513,839,000225
2023-10-13244244.3239.4239.610,272,000239.60
2023-10-12242.2242.8239.6241.110,864,400241.10
2023-10-11241.3242.6238.5239.46,236,500239.40
2023-10-10241.3244.223824210,525,400242
2023-10-06237.1241.9236.4238.67,875,100238.60
2023-10-05235.3239.8233237.910,016,700237.90
2023-10-04238.4238.4234.5235.39,724,100235.30
2023-10-03247247.6239.9241.913,183,800241.90
2023-10-02243.8245.9238.42398,179,600239
2023-09-29245.9246.1241.9243.47,461,500243.40
2023-09-28245.9247241245.96,771,300245.90
2023-09-272,4752,5022,4632,502830,200250.20
2023-09-262,514.52,518.52,4862,493868,100249.30
2023-09-252,478.52,526.52,4742,521.5780,900252.15
2023-09-222,4482,4962,4382,479732,600247.90
2023-09-212,519.52,5292,4732,473805,800247.30
2023-09-202,528.52,555.52,512.52,530.5851,200253.05
2023-09-192,4902,511.52,4672,504841,400250.40
2023-09-152,5452,5452,508.52,518.51,252,300251.85
2023-09-142,5102,5632,4992,551.5685,200255.15
2023-09-132,5352,540.52,512.52,523.5592,000252.35
2023-09-122,5162,5472,498.52,516.5364,500251.65
2023-09-112,5502,5572,4922,507493,800250.70
2023-09-082,556.52,5812,5362,559636,100255.90
2023-09-072,577.52,598.52,5542,565499,700256.50
2023-09-062,621.52,6302,5942,616.5432,500261.65
2023-09-052,555.52,575.52,552.52,575.5399,200257.55
2023-09-042,5752,5752,540.52,567.5512,500256.75
2023-09-012,495.52,5512,4902,532.5741,400253.25
2023-08-312,519.52,5432,4922,4951,776,200249.50
2023-08-302,569.52,5702,517.52,534717,900253.40
2023-08-292,5432,5772,5402,558.5627,300255.85
2023-08-282,5402,5422,507.52,535400,600253.50
2023-08-252,4962,5422,476.52,516.5577,700251.65
2023-08-242,5002,5332,4942,520610,400252
2023-08-232,4812,506.52,477.52,500.5520,800250.05
2023-08-222,4922,516.52,4812,498.5570,800249.85
2023-08-212,4632,492.52,4572,476.5508,500247.65
2023-08-182,4192,462.52,394.52,462693,100246.20
2023-08-172,435.52,4712,4082,455.5644,500245.55
2023-08-162,5262,530.52,4412,455.5734,500245.55
2023-08-152,596.52,596.52,521.52,545.5830,800254.55
2023-08-142,6122,6902,540.52,571.51,565,900257.15
2023-08-102,7512,7712,6902,762629,900276.20
2023-08-092,7802,785.52,7472,772.5565,800277.25
2023-08-082,7782,7942,7652,772516,100277.20
2023-08-072,697.52,782.52,694.52,772.5681,000277.25
2023-08-042,6922,718.52,665.52,708.5444,100270.85
2023-08-032,7002,7302,687.52,698.5557,000269.85
2023-08-022,738.52,764.52,729.52,744.5654,600274.45
2023-08-012,8222,8232,7812,788.5361,500278.85
2023-07-312,804.52,8302,7882,808493,700280.80
2023-07-282,670.52,771.52,659.52,759.5714,800275.95
2023-07-272,741.52,759.52,715.52,756434,100275.60
2023-07-262,7352,7892,7342,777690,700277.70
2023-07-252,6912,7062,6662,705545,100270.50
2023-07-242,676.52,699.52,662.52,680397,100268
2023-07-212,6402,6742,634.52,657.5431,400265.75
2023-07-202,6752,6882,658.52,659631,700265.90
2023-07-192,689.52,698.52,658.52,683839,100268.30
2023-07-182,6882,725.52,6712,683861,400268.30
2023-07-142,7072,7292,6652,678607,900267.80
2023-07-132,614.52,6922,6062,677761,000267.70
2023-07-122,602.52,621.52,587.52,609552,900260.90
2023-07-112,614.52,6182,587.52,593.5558,900259.35
2023-07-102,598.52,6122,583.52,598.5632,600259.85
2023-07-072,5852,636.52,5822,610852,400261
2023-07-062,5782,603.52,558.52,588.5676,100258.85
2023-07-052,534.52,5722,524.52,572443,000257.20
2023-07-042,5902,600.52,565.52,575.5507,800257.55
2023-07-032,6122,639.52,593.52,600628,100260
2023-06-302,5952,5952,560.52,5891,038,000258.90
2023-06-292,638.52,6472,596.52,624817,300262.40
2023-06-282,5752,627.52,5662,622.5876,500262.25
2023-06-272,5812,584.52,5122,5501,080,100255
2023-06-262,6582,6582,6062,631702,200263.10
2023-06-232,7542,7612,6382,658.5773,600265.85
2023-06-222,726.52,786.52,720.52,764857,200276.40
2023-06-212,643.52,7132,633.52,711.5714,900271.15
2023-06-202,668.52,668.52,611.52,647.5863,700264.75
2023-06-192,7242,739.52,7002,715.5656,300271.55
2023-06-162,7132,7432,6802,7381,595,800273.80
2023-06-152,823.52,8492,762.52,763699,300276.30
2023-06-142,7822,8622,7682,860.51,164,900286.05
2023-06-132,6862,754.52,6842,748.51,180,200274.85
2023-06-122,6142,669.52,6142,665.5763,300266.55
2023-06-092,5672,604.52,565.52,590.51,390,500259.05
2023-06-082,6532,6662,5442,5511,008,400255.10
2023-06-072,7442,7582,6842,703916,100270.30
2023-06-062,7002,745.52,6722,702.5866,000270.25
2023-06-052,7832,791.52,740.52,750670,300275
2023-06-022,6502,7592,6502,733642,100273.30
2023-06-012,6162,6482,5962,643517,200264.30
2023-05-312,6232,6422,5812,6361,142,700263.60
2023-05-302,6742,6862,6322,648922,800264.80
2023-05-292,7122,7312,6862,702741,400270.20
2023-05-262,7602,7652,6742,674571,300267.40
2023-05-252,8262,8382,7652,778625,300277.80
2023-05-242,8732,8802,8492,859458,900285.90
2023-05-232,9322,9582,8852,902761,700290.20
2023-05-222,9262,9662,9182,952466,400295.20
2023-05-192,9032,9692,9002,951544,200295.10
2023-05-182,8612,8882,8232,884592,600288.40
2023-05-172,8062,8372,7822,811719,700281.10
2023-05-162,8102,8372,7952,806935,100280.60
2023-05-152,8782,8942,8522,872598,700287.20
2023-05-122,8002,8142,7642,793769,700279.30
2023-05-112,7732,8212,7732,819396,800281.90
2023-05-102,7872,7952,7722,789340,800278.90
2023-05-092,7822,7942,7662,787620,800278.70
2023-05-082,7222,7592,7152,755541,100275.50
2023-05-022,8012,8082,7472,772434,400277.20
2023-05-012,8142,8222,7622,791474,900279.10
2023-04-282,7902,8072,7522,788715,600278.80
2023-04-272,7092,7562,7062,735643,600273.50
2023-04-262,7382,7382,7022,713361,800271.30
2023-04-252,7442,7632,7312,760385,400276
2023-04-242,7292,7522,7262,731242,100273.10
2023-04-212,6882,7142,6762,696472,200269.60
2023-04-202,6892,7072,6832,698435,900269.80
2023-04-192,7002,7152,6752,698402,700269.80
2023-04-182,7162,7342,7082,729270,900272.90
2023-04-172,7242,7332,6982,714351,200271.40
2023-04-142,7202,7402,7112,724411,200272.40
2023-04-132,6232,6992,6132,688443,100268.80
2023-04-122,6352,6862,6122,645769,300264.50
2023-04-112,6172,6472,5942,610331,600261
2023-04-102,5872,6032,5702,583314,800258.30
2023-04-072,5632,5892,5462,574390,300257.40
2023-04-062,5612,5682,5312,536473,800253.60
2023-04-052,6602,6642,5962,603539,900260.30
2023-04-042,6812,6822,6252,675767,700267.50
2023-04-032,7042,7162,6752,696603,500269.60
2023-03-312,6612,6702,6292,654547,300265.40
2023-03-302,6282,6502,5952,623607,000262.30
2023-03-292,5872,6442,5642,640638,800264
2023-03-282,6112,6142,5602,567387,500256.70
2023-03-272,5892,6322,5852,604400,100260.40
2023-03-242,5792,6092,5642,600294,700260
2023-03-232,5672,6142,5502,605420,300260.50
2023-03-222,6122,6382,5872,600466,800260
2023-03-202,6272,6372,5522,553361,900255.30
2023-03-172,5802,6522,5662,646806,500264.60
2023-03-162,5432,5892,5402,582520,700258.20
2023-03-152,6022,6072,5712,593520,300259.30
2023-03-142,5912,6052,5302,567575,400256.70
2023-03-132,6632,6872,6272,650593,800265
2023-03-102,7452,7642,6792,681920,100268.10
2023-03-092,7972,8342,7772,794432,000279.40
2023-03-082,7602,8092,7592,774466,200277.40
2023-03-072,7442,8172,7442,805606,300280.50
2023-03-062,7702,7732,7162,743630,300274.30
2023-03-032,7252,7702,7112,735641,700273.50
2023-03-022,7062,7092,6612,705547,100270.50
2023-03-012,7302,7472,7102,729415,600272.90
2023-02-282,7142,7462,7012,727635,000272.70
2023-02-272,7062,7142,6632,704553,900270.40
2023-02-242,6522,7282,6502,723637,700272.30
2023-02-222,6792,6842,6162,666876,800266.60
2023-02-212,7832,7942,7062,713673,400271.30
2023-02-202,7802,8052,7622,793334,900279.30
2023-02-172,8302,8322,7722,772468,700277.20
2023-02-162,8592,8702,8322,843467,100284.30
2023-02-152,8542,9012,8292,831545,000283.10
2023-02-142,8972,9062,8292,853396,500285.30
2023-02-132,8982,9642,7972,859804,500285.90
2023-02-102,8842,9282,8722,887588,700288.70
2023-02-092,8642,9332,8602,919402,300291.90
2023-02-082,8632,8952,8292,887341,600288.70
2023-02-072,8942,9022,8212,841420,700284.10
2023-02-062,9322,9432,8632,878319,200287.80
2023-02-032,8942,9242,8812,894258,300289.40
2023-02-022,8752,9102,8732,896440,200289.60
2023-02-012,8772,9382,8592,861406,500286.10
2023-01-312,8752,8822,8292,831497,700283.10
2023-01-302,8452,8982,8452,861508,000286.10
2023-01-272,8532,8802,8312,847449,200284.70
2023-01-262,8502,8662,8272,855470,600285.50
2023-01-252,8342,8552,7982,838454,200283.80
2023-01-242,7862,8632,7712,854551,100285.40
2023-01-232,7872,7882,7452,767407,000276.70
2023-01-202,7032,7392,6892,737522,900273.70
2023-01-192,7252,7522,6912,720561,300272
2023-01-182,7192,7742,6842,724645,600272.40
2023-01-172,6912,7322,6652,699383,600269.90
2023-01-162,6702,7302,6442,662506,700266.20
2023-01-132,7182,7492,6732,691582,900269.10
2023-01-122,7702,7802,7282,732427,900273.20
2023-01-112,7342,8012,7342,774448,800277.40
2023-01-102,8122,8422,7172,731404,000273.10
2023-01-062,7982,8492,7932,805410,500280.50
2023-01-052,7622,8252,7412,821451,400282.10
2023-01-042,8212,8262,7702,776426,800277.60

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