2168 東証プライム サービス業
パソナグループ
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 2,306.0 | 2,348.0 | 2,266.0 | 2,285.0 | 129,000 | 2,285.0 |
2024/9/3 | 2,279.0 | 2,354.0 | 2,279.0 | 2,354.0 | 145,500 | 2,354.0 |
2024/9/2 | 2,304.0 | 2,312.0 | 2,239.0 | 2,250.0 | 80,100 | 2,250.0 |
2024/8/30 | 2,256.0 | 2,288.0 | 2,247.0 | 2,273.0 | 117,800 | 2,273.0 |
2024/8/29 | 2,269.0 | 2,269.0 | 2,242.0 | 2,256.0 | 117,600 | 2,256.0 |
2024/8/28 | 2,301.0 | 2,301.0 | 2,267.0 | 2,284.0 | 103,600 | 2,284.0 |
2024/8/27 | 2,289.0 | 2,341.0 | 2,276.0 | 2,337.0 | 134,500 | 2,337.0 |
2024/8/26 | 2,280.0 | 2,306.0 | 2,269.0 | 2,292.0 | 91,600 | 2,292.0 |
2024/8/23 | 2,266.0 | 2,268.0 | 2,238.0 | 2,267.0 | 69,700 | 2,267.0 |
2024/8/22 | 2,275.0 | 2,296.0 | 2,254.0 | 2,271.0 | 70,500 | 2,271.0 |
2024/8/21 | 2,320.0 | 2,320.0 | 2,271.0 | 2,282.0 | 108,500 | 2,282.0 |
2024/8/20 | 2,329.0 | 2,358.0 | 2,324.0 | 2,346.0 | 134,700 | 2,346.0 |
2024/8/19 | 2,307.0 | 2,314.0 | 2,270.0 | 2,290.0 | 99,000 | 2,290.0 |
2024/8/16 | 2,260.0 | 2,325.0 | 2,243.0 | 2,325.0 | 119,900 | 2,325.0 |
2024/8/15 | 2,239.0 | 2,249.0 | 2,209.0 | 2,234.0 | 109,300 | 2,234.0 |
2024/8/14 | 2,275.0 | 2,303.0 | 2,225.0 | 2,239.0 | 132,400 | 2,239.0 |
2024/8/13 | 2,200.0 | 2,288.0 | 2,200.0 | 2,272.0 | 124,400 | 2,272.0 |
2024/8/9 | 2,270.0 | 2,307.0 | 2,201.0 | 2,221.0 | 193,500 | 2,221.0 |
2024/8/8 | 2,160.0 | 2,270.0 | 2,146.0 | 2,221.0 | 140,700 | 2,221.0 |
2024/8/7 | 2,174.0 | 2,244.0 | 2,120.0 | 2,217.0 | 243,600 | 2,217.0 |