[2168 東証1部] パソナグループ 日足 時系列データ

[2168 東証1部] パソナグループ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-111907.001914.001851.001888.00151700284391600
2017-12-081825.001900.001825.001900.00250100467507300
2017-12-071875.001924.001841.001849.00334400626224400
2017-12-061870.001875.001831.001848.00238700441785400
2017-12-051934.001954.001823.001870.00462100864649600
2017-12-041954.002006.001937.001956.00443200873163000
2017-12-011768.002089.001761.001994.0018650003665610700
2017-11-301719.001755.001695.001728.00497400858710800
2017-11-291717.001751.001703.001735.0094400163428900
2017-11-281720.001736.001680.001717.0088200151044800
2017-11-271733.001759.001712.001731.00156500271736800
2017-11-241669.001736.001668.001724.00137000234704100
2017-11-221710.001724.001667.001683.0096700163097000
2017-11-211692.001706.001658.001698.00128900218098200
2017-11-201652.001695.001643.001692.00118100198558600
2017-11-171683.001683.001621.001651.00218800360359700
2017-11-161632.001685.001632.001664.00122200203679700
2017-11-151678.001698.001609.001631.00314200514710100
2017-11-141730.001746.001664.001674.00264500448740500
2017-11-131801.001802.001714.001737.00383800669234300
2017-11-101767.001806.001760.001802.00247100441809700
2017-11-091679.001838.001671.001795.007490001329129200
2017-11-081550.001632.001547.001628.00267200429592400
2017-11-071511.001557.001510.001550.00237300365109600
2017-11-061518.001539.001505.001529.00195300297671600
2017-11-021572.001574.001513.001519.00297500455617000
2017-11-011586.001592.001560.001575.00218900344961500
2017-10-311569.001617.001557.001592.00262900417588100
2017-10-301539.001573.001528.001564.00206300320656000
2017-10-271516.001547.001501.001536.00141400216261600
2017-10-261529.001543.001502.001509.00195300295958100
2017-10-251543.001549.001533.001542.00142100219084800
2017-10-241540.001566.001535.001558.00158500246191100
2017-10-231551.001570.001547.001558.00167100260896100
2017-10-201530.001554.001522.001545.00182900281164300
2017-10-191545.001579.001536.001545.00187700291183400
2017-10-181584.001584.001522.001542.00299500462393200
2017-10-171565.001599.001558.001583.00346500547535200
2017-10-161558.001593.001551.001572.00405100636413800
2017-10-131472.001582.001444.001550.007378001117632700
2017-10-121518.001560.001451.001464.0011729001770943100
2017-10-111429.001539.001414.001522.0013814002042122300
2017-10-101377.001488.001361.001433.0015617002228921700
2017-10-061210.001244.001183.001227.00404700491593700
2017-10-051188.001195.001176.001190.00120200142427000
2017-10-041209.001216.001183.001191.00112700134367800
2017-10-031247.001247.001195.001205.00187000225692200
2017-10-021245.001250.001211.001232.00148800182101100
2017-09-291207.001247.001206.001236.00457500563384200
2017-09-281156.001292.001152.001219.00673600825441300
2017-09-271162.001163.001140.001151.008590098838800
2017-09-261150.001152.001134.001151.007680087831300
2017-09-251138.001164.001138.001153.008520098013600
2017-09-221144.001170.001137.001143.00153100175961300
2017-09-211145.001157.001134.001145.00155200177379700
2017-09-201169.001175.001136.001144.00225200258145200
2017-09-191198.001209.001168.001178.00186400220011800
2017-09-151170.001170.001146.001153.0087700101149700
2017-09-141173.001181.001151.001160.00114400133246000
2017-09-131179.001193.001164.001175.00159500187959000
2017-09-121150.001168.001141.001168.00133600154189700
2017-09-111150.001155.001132.001145.00100300114626900
2017-09-081160.001169.001125.001129.00145600166325700
2017-09-071126.001155.001126.001142.00171400195430500
2017-09-061087.001132.001072.001121.00151900169158200
2017-09-051135.001151.001092.001095.00131600146836100
2017-09-041159.001170.001133.001133.00111100127849000
2017-09-011169.001169.001149.001158.0086700100518800
2017-08-311180.001180.001142.001161.00210600243231900
2017-08-301179.001184.001168.001177.0088700104322800
2017-08-291175.001183.001162.001169.00105700123700900
2017-08-281170.001184.001166.001180.00110000129606000
2017-08-251171.001183.001159.001165.008010093407300
2017-08-241173.001174.001159.001166.007900092204200
2017-08-231200.001202.001173.001177.00132500157086800
2017-08-221170.001211.001166.001182.00355800422009900
2017-08-211160.001186.001158.001170.00263800308620100
2017-08-181135.001175.001124.001141.00400200457825400
2017-08-171173.001203.001154.001155.00210500246496500
2017-08-161166.001227.001158.001170.00486900577015100
2017-08-151171.001189.001136.001136.00218300251773300
2017-08-141145.001170.001136.001157.00184700213298000
2017-08-101173.001194.001141.001170.00168400197285100
2017-08-091199.001229.001180.001181.00219300262674200
2017-08-081191.001203.001178.001195.00135600161081000
2017-08-071192.001209.001188.001188.00198000236980800
2017-08-041174.001208.001173.001192.00122100146012800
2017-08-031202.001223.001180.001200.00229400275043400
2017-08-021196.001198.001171.001187.00241000285770200
2017-08-011232.001246.001167.001173.00301700360566300
2017-07-311284.001285.001220.001226.00320900397473300
2017-07-281301.001301.001269.001277.00170100217406200
2017-07-271294.001312.001276.001308.00237700307241400
2017-07-261297.001313.001274.001292.00241100312151200
2017-07-251321.001328.001277.001287.00200800258983900
2017-07-241323.001335.001286.001302.00413300539623500
2017-07-211320.001378.001320.001335.00475200640622600
2017-07-201267.001314.001260.001314.00444700575802400
2017-07-191250.001288.001220.001259.00651000817772600
2017-07-181175.001270.001163.001257.0014383001769979300
2017-07-141079.001106.001069.001096.00281500307255400
2017-07-131061.001098.001061.001078.00176500191481200
2017-07-121092.001092.001062.001066.00135500145431600
2017-07-111042.001108.001040.001096.00288600313225500
2017-07-101023.001040.001023.001036.00114100118034600
2017-07-071015.001030.001011.001018.00174300177669400
2017-07-061006.001026.001003.001018.00101100102577200
2017-07-051023.001023.001007.001018.00116700118478700
2017-07-041046.001049.001011.001019.00197700202413500
2017-07-031033.001052.001024.001046.00131300136232100
2017-06-301058.001059.001023.001037.00201400208973100
2017-06-291033.001064.001024.001061.00208800219188800
2017-06-281068.001069.001018.001033.00514600535304300
2017-06-271099.001116.001086.001096.008770096116200
2017-06-261080.001093.001065.001091.00157200169865700
2017-06-231116.001123.001078.001085.00129800142179800
2017-06-221111.001126.001106.001116.00142700158968700
2017-06-211136.001137.001111.001114.00149000167373800
2017-06-201144.001145.001106.001130.00327900367747100
2017-06-191153.001162.001102.001129.00544000614840200
2017-06-161056.001169.001053.001153.0011157001244834900
2017-06-15969.001036.00969.001036.00639900651864700
2017-06-14948.00961.00941.00960.00194700185418400
2017-06-13934.00944.00927.00933.00133000124223000
2017-06-12928.00938.00919.00937.00108300100524100
2017-06-09945.00957.00924.00928.00158700148314400
2017-06-08956.00964.00945.00960.00153300146856600
2017-06-07940.00960.00926.00956.00122800116657400
2017-06-06966.00972.00941.00952.00141500135211800
2017-06-05933.00965.00933.00963.00184200176282600
2017-06-02940.00945.00929.00933.00238000222773700
2017-06-01923.00932.00920.00930.00173100160559400
2017-05-31915.00935.00914.00920.00203100187225000
2017-05-30960.00960.00914.00923.00264700245050500
2017-05-29954.00988.00948.00963.00273600265122500
2017-05-26981.001011.00976.00981.00381300378536600
2017-05-25979.00986.00973.00981.008560083898800
2017-05-24976.00993.00976.00978.00153900151435000
2017-05-23961.00987.00961.00974.00186900181998300
2017-05-22962.00972.00954.00969.00160200154899600
2017-05-19965.00988.00960.00966.00176900171890100
2017-05-18950.00967.00948.00962.00166300159467100
2017-05-17960.00969.00952.00967.00125900120948400
2017-05-16950.00979.00950.00972.00170700164883800
2017-05-15943.00965.00932.00949.00201000190740300
2017-05-12943.00964.00929.00951.00242900230256600
2017-05-11935.00955.00914.00943.00274300256965800
2017-05-10914.00932.00911.00931.00202400186842300
2017-05-09877.00906.00872.00902.00301800269328900
2017-05-08850.00876.00849.00873.00175800152628200
2017-05-02838.00845.00830.00840.00125400105131500
2017-05-01826.00839.00815.00835.00138700114968100
2017-04-28833.00836.00825.00828.005740047585200
2017-04-27833.00839.00828.00836.009370078113500
2017-04-26829.00834.00822.00830.00132200109442300
2017-04-25849.00849.00821.00827.00208600172859600
2017-04-24846.00880.00836.00846.00387300332883400
2017-04-21849.00850.00820.00837.0011700097714900
2017-04-20831.00843.00826.00840.0011640097309800
2017-04-19821.00839.00819.00830.00157400130858700
2017-04-18837.00837.00819.00823.009180075830700
2017-04-17809.00831.00809.00826.00190500156660600
2017-04-14844.00848.00797.00808.00202300164784200
2017-04-13839.00853.00816.00844.00201500168655200
2017-04-12820.00853.00819.00845.00308000258830600
2017-04-11822.00833.00815.00825.0010250084530400
2017-04-10825.00826.00812.00822.00183400150500100
2017-04-07825.00838.00808.00832.00217900180144100
2017-04-06827.00831.00813.00819.00208200170586000
2017-04-05823.00829.00816.00827.00137500113044500
2017-04-04818.00824.00808.00824.00221200181106500
2017-04-03800.00818.00797.00817.0011800095492900
2017-03-31802.00810.00798.00800.0010150081634500
2017-03-30808.00809.00800.00801.007760062291500
2017-03-29798.00809.00798.00809.007680061780700
2017-03-28798.00802.00789.00802.008210065334000
2017-03-27809.00814.00793.00795.008730070081200
2017-03-24794.00803.00793.00801.007730061773200
2017-03-23796.00801.00792.00798.008310066166400
2017-03-22800.00804.00791.00797.00126500100876800
2017-03-21783.00808.00780.00795.00187800149581400
2017-03-17785.00796.00781.00787.007570059635500
2017-03-16784.00792.00780.00785.0010470082236900
2017-03-15792.00793.00785.00790.007920062495700
2017-03-14790.00798.00786.00794.0010080079804300
2017-03-13782.00797.00782.00788.0011740092565500
2017-03-10783.00789.00780.00785.0011450089768100
2017-03-09787.00789.00778.00781.009530074598600
2017-03-08801.00801.00787.00789.006420050879400
2017-03-07797.00797.00783.00793.0011040087327900
2017-03-06804.00807.00797.00799.007620061027700
2017-03-03812.00812.00801.00808.005010040371200
2017-03-02825.00825.00805.00809.007970064668700
2017-03-01834.00835.00803.00813.00152700124401300
2017-02-28825.00838.00817.00830.00140200116446400
2017-02-27815.00817.00799.00804.0012260098866000
2017-02-24800.00824.00798.00818.008140066279200
2017-02-23811.00811.00800.00809.003390027321700
2017-02-22822.00823.00809.00811.006010049094100
2017-02-21813.00822.00807.00822.007520061346700
2017-02-20805.00812.00799.00812.006900055618100
2017-02-17810.00815.00801.00813.005310043056000
2017-02-16813.00819.00807.00811.005270042847300
2017-02-15807.00813.00798.00812.008910072051900
2017-02-14805.00808.00788.00792.007460059574300
2017-02-13800.00807.00797.00799.008230065869000
2017-02-10808.00808.00793.00799.0010000079889900
2017-02-09787.00804.00786.00800.00125700100354000
2017-02-08788.00800.00776.00784.0011170087584800
2017-02-07772.00794.00767.00790.00159400125117700
2017-02-06768.00782.00766.00776.00136200105656400
2017-02-03770.00772.00761.00762.006850052470700
2017-02-02775.00784.00770.00770.0010210079333300
2017-02-01766.00779.00763.00775.007420057263300
2017-01-31770.00773.00758.00771.00146500112509100
2017-01-30779.00788.00766.00779.00321800249665900
2017-01-27789.00789.00769.00772.00141200109539300
2017-01-26783.00795.00777.00783.00144100113242600
2017-01-25783.00793.00780.00784.00193300152094800
2017-01-24757.00774.00757.00771.00148500114173300
2017-01-23758.00760.00745.00752.0011870089390300
2017-01-20762.00764.00750.00758.00186900141402000
2017-01-19771.00772.00761.00762.00140700107661900
2017-01-18791.00793.00761.00763.00259600199434100
2017-01-17803.00808.00794.00794.008460067528900
2017-01-16805.00817.00794.00807.00151300122251200
2017-01-13801.00815.00795.00809.00144400116435900
2017-01-12825.00825.00795.00805.00155100125228100
2017-01-11837.00839.00824.00830.00135000112214300
2017-01-10848.00849.00822.00829.0010410086588400
2017-01-06830.00850.00829.00845.00128000107850100
2017-01-05820.00835.00820.00830.009040075064300
2017-01-04810.00827.00810.00824.009520078325500
2016-12-30800.00806.00788.00803.006730053765100
2016-12-29828.00832.00802.00804.0011350092282300
2016-12-28807.00830.00805.00828.00137000112381300
2016-12-27798.00811.00798.00802.00133200107089900
2016-12-26765.00797.00765.00793.0011000086508700
2016-12-22777.00778.00761.00765.00136500104729800
2016-12-21782.00791.00778.00779.009710076061200
2016-12-20791.00796.00779.00783.00170500134191700
2016-12-19791.00806.00784.00806.0011020088154900
2016-12-16796.00796.00786.00791.008290065599700
2016-12-15782.00785.00776.00785.007610059468100
2016-12-14783.00791.00779.00783.009350073313100
2016-12-13758.00780.00757.00779.008860068181900
2016-12-12757.00765.00750.00759.009370070956600
2016-12-09750.00759.00742.00757.0012710095583500
2016-12-08772.00773.00756.00758.0011330086278500
2016-12-07775.00776.00766.00769.008290063843500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter