[2181 東証1部] パーソルホールディングス 日足 時系列データ

[2181 東証1部] パーソルホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-182692.002718.002677.002692.008338002245658800
2017-10-172711.002711.002675.002695.0012249003296841700
2017-10-162685.002723.002684.002715.0015350004153977100
2017-10-132682.002698.002663.002689.0018612004994730800
2017-10-122675.002710.002670.002683.0019393005226711200
2017-10-112640.002693.002628.002671.0021653005787932200
2017-10-102549.002640.002549.002636.0020327005308904100
2017-10-062540.002568.002526.002564.0016463004193637800
2017-10-052557.002568.002518.002532.0022411005687986700
2017-10-042573.002583.002543.002582.0018521004752107500
2017-10-032601.002610.002557.002575.0016341004207160200
2017-10-022636.002646.002586.002614.0011867003099304300
2017-09-292600.002633.002584.002623.0015413004028496600
2017-09-282548.002615.002536.002610.0013394003472428000
2017-09-272532.002558.002513.002548.009987002537051200
2017-09-262520.002545.002502.002542.0013156003328000200
2017-09-252510.002540.002498.002533.0012582003176332100
2017-09-222499.002567.002487.002510.0033156008314845400
2017-09-212427.002484.002418.002460.0021267005224268300
2017-09-202440.002440.002396.002417.0012831003099692900
2017-09-192418.002444.002398.002408.0016593003996496600
2017-09-152412.002450.002374.002398.0016640003988796600
2017-09-142350.002387.002346.002362.0013569003214074000
2017-09-132289.002345.002286.002343.0010786002500705300
2017-09-122278.002290.002261.002285.006458001473194600
2017-09-112251.002277.002237.002274.007525001706905000
2017-09-082232.002250.002221.002225.008608001921523600
2017-09-072181.002244.002181.002220.0014913003310305200
2017-09-062151.002195.002143.002178.0011020002399263000
2017-09-052212.002215.002164.002168.005891001283995900
2017-09-042228.002237.002194.002214.007519001661014500
2017-09-012245.002251.002226.002250.007992001792227600
2017-08-312244.002253.002210.002234.0010624002369971400
2017-08-302264.002264.002241.002254.006263001410079300
2017-08-292231.002268.002227.002254.005690001281243300
2017-08-282258.002270.002238.002250.006326001423645900
2017-08-252244.002257.002225.002250.007357001648866300
2017-08-242268.002286.002253.002255.009073002053674200
2017-08-232200.002270.002200.002268.0018776004216560300
2017-08-222208.002223.002175.002193.008910001953330200
2017-08-212163.002215.002160.002210.0010838002372328600
2017-08-182137.002173.002132.002164.009728002099766600
2017-08-172163.002184.002156.002163.006601001430785900
2017-08-162168.002180.002155.002170.008249001788236200
2017-08-152128.002184.002123.002146.0016424003527778600
2017-08-142189.002198.002128.002128.0014753003168984300
2017-08-102102.002146.002091.002145.0014345003047763200
2017-08-092166.002166.002093.002103.0012821002711430500
2017-08-082151.002193.002144.002184.0015972003475654100
2017-08-072127.002163.002125.002145.009156001966097000
2017-08-042094.002112.002076.002107.00332600699459100
2017-08-032085.002110.002076.002097.005142001077897200
2017-08-022091.002093.002060.002073.006613001371950000
2017-08-012085.002116.002076.002091.006417001342420200
2017-07-312072.002103.002063.002090.009538001994392200
2017-07-282082.002085.002061.002072.006304001307121000
2017-07-272093.002114.002077.002084.0010449002186077100
2017-07-262161.002161.002089.002095.0011247002372789900
2017-07-252167.002167.002139.002156.008094001742555700
2017-07-242131.002151.002125.002149.008487001815222500
2017-07-212166.002170.002122.002130.0010124002161020700
2017-07-202125.002177.002124.002174.0013946003018953000
2017-07-192109.002141.002096.002104.0010352002188221600
2017-07-182162.002162.002083.002100.0016043003379301800
2017-07-142135.002180.002110.002177.0019223004157535300
2017-07-132125.002181.002119.002171.0012686002746976200
2017-07-122125.002150.002097.002105.0011798002502054300
2017-07-112094.002132.002081.002121.006865001450980100
2017-07-102088.002099.002069.002090.009554001992951200
2017-07-072079.002090.002063.002078.008135001689420800
2017-07-062100.002113.002075.002089.0011215002343157000
2017-07-052060.002088.002040.002087.0010040002074303900
2017-07-042097.002100.002056.002064.0013276002745704600
2017-07-032106.002114.002086.002097.0010697002244465600
2017-06-302158.002161.002089.002106.0023993005066882000
2017-06-292247.002250.002176.002198.0016464003624049700
2017-06-282261.002269.002232.002234.008253001854436200
2017-06-272276.002280.002255.002270.007777001765110500
2017-06-262274.002294.002265.002279.008375001908011000
2017-06-232268.002277.002245.002259.006227001405664600
2017-06-222254.002276.002240.002274.007966001804684700
2017-06-212256.002295.002251.002267.008936002031113600
2017-06-202267.002275.002242.002266.0014940003384329800
2017-06-192181.002245.002169.002233.0016233003599701800
2017-06-162177.002182.002141.002151.0011550002492726100
2017-06-152131.002171.002126.002163.009852002124756500
2017-06-142137.002161.002133.002134.0010256002196103200
2017-06-132103.002124.002081.002117.009217001945750900
2017-06-122101.002125.002080.002103.0017292003636296400
2017-06-092174.002180.002120.002130.0011556002476922800
2017-06-082202.002208.002173.002181.009303002033847200
2017-06-072214.002240.002193.002203.0011982002642175100
2017-06-062203.002222.002191.002213.0011234002481207400
2017-06-052171.002220.002171.002203.0011736002586034700
2017-06-022183.002196.002160.002166.0013421002915158400
2017-06-012205.002215.002182.002201.0012940002844475700
2017-05-312151.002201.002151.002187.0019832004328058000
2017-05-302158.002168.002149.002160.0012496002696139100
2017-05-292153.002176.002141.002152.009069001959514400
2017-05-262188.002192.002165.002171.0013164002862750700
2017-05-252203.002224.002197.002198.0012642002793666700
2017-05-242221.002227.002188.002200.0019621004324483400
2017-05-232190.002264.002162.002215.0028711006381561400
2017-05-222201.002226.002170.002190.0040778008941848600
2017-05-192315.002336.002226.002248.0027968006330597600
2017-05-182293.002353.002293.002332.0013024003029046500
2017-05-172313.002351.002305.002343.0013721003202469700
2017-05-162317.002342.002276.002322.0026343006097324200
2017-05-152220.002271.002211.002267.0013167002966532300
2017-05-122226.002253.002217.002241.0012833002868814100
2017-05-112201.002253.002201.002226.0016193003618584000
2017-05-102215.002220.002196.002200.0013007002869885500
2017-05-092191.002205.002172.002172.0011409002496772700
2017-05-082129.002192.002124.002188.0015067003264814900
2017-05-022103.002127.002102.002104.008444001782934100
2017-05-012120.002131.002097.002106.009136001926536600
2017-04-282090.002110.002069.002098.0012501002609367400
2017-04-272050.002079.002046.002076.0011347002346786700
2017-04-262023.002033.002006.002027.0010830002189511500
2017-04-252024.002038.002009.002031.008216001667614900
2017-04-242024.002035.002011.002022.006724001359265500
2017-04-212005.002011.001987.002000.0011363002271636600
2017-04-202035.002041.001986.001995.0017352003481027500
2017-04-192051.002065.002035.002054.0013512002775071900
2017-04-182032.002052.002025.002042.0014531002963821200
2017-04-171987.002024.001987.002011.0015798003174176300
2017-04-142025.002035.001990.001997.0010178002050388500
2017-04-132000.002037.002000.002031.0013079002648025800
2017-04-122047.002057.002025.002043.0014142002887312300
2017-04-112068.002075.002034.002048.0016206003329781700
2017-04-102040.002057.002016.002048.0010991002244303800
2017-04-072036.002050.001991.002035.0014236002887192700
2017-04-062049.002064.002012.002018.0013174002673572600
2017-04-052045.002076.002037.002055.0011447002354935700
2017-04-042080.002083.002028.002037.0011269002312639200
2017-04-032097.002097.002062.002073.0014212002950387000
2017-03-312068.002100.002066.002074.0018648003884270800
2017-03-302071.002097.002060.002062.0011723002434383800
2017-03-292070.002099.002064.002096.0013364002792511900
2017-03-282046.002075.002045.002069.0012436002567040600
2017-03-272021.002049.002017.002034.009463001925370000
2017-03-242016.002055.002016.002044.0011368002322211800
2017-03-232030.002059.002016.002026.0015044003053743500
2017-03-222040.002070.002040.002051.0013796002835810000
2017-03-212039.002110.002036.002072.0034637007193851600
2017-03-171999.002042.001990.002022.0027399005539391300
2017-03-161980.002003.001971.001997.0016157003225437400
2017-03-151995.002005.001984.001987.009948001981975800
2017-03-141964.002007.001963.002001.0018122003611027400
2017-03-131960.001985.001958.001964.0019256003796377100
2017-03-101964.001987.001934.001949.0026947005277450400
2017-03-091940.001964.001919.001925.0026257005083048700
2017-03-081893.001940.001888.001929.0050070009599018700
2017-03-071840.001883.001839.001877.001792360033167936900
2017-03-061845.001857.001837.001849.0025643004736662200
2017-03-031870.001886.001848.001863.0020422003809574400
2017-03-021918.001920.001884.001887.0024711004698347100
2017-03-011915.001925.001893.001907.0032470006196884600
2017-02-281871.001919.001865.001903.00809460015294311400
2017-02-271950.001965.001897.001898.00676930013006178200
2017-02-241957.001985.001943.001965.0029300005748641600
2017-02-231966.001977.001938.001960.0016049003146969500
2017-02-221921.001956.001904.001944.0018503003573332000
2017-02-211919.001925.001889.001919.0018431003526231700
2017-02-201880.001942.001844.001937.0046887008880783100
2017-02-172022.002040.002003.002030.006771001371188900
2017-02-161992.002014.001980.002012.006856001373697500
2017-02-151996.002008.001951.001960.0010974002163025600
2017-02-142002.002058.001976.001988.0014072002819093900
2017-02-132084.002084.002040.002051.009302001913428000
2017-02-102049.002069.002031.002068.0010286002111577700
2017-02-092000.002017.001975.002006.008328001668776300
2017-02-081969.002014.001949.002011.008136001621967100
2017-02-071993.002000.001976.001987.006160001225268600
2017-02-062022.002022.001998.002011.00469600943969300
2017-02-032005.002022.001988.002005.006270001257160500
2017-02-022017.002020.001969.001974.006661001328960800
2017-02-011957.002027.001949.002022.008825001763567200
2017-01-311948.001974.001935.001956.006193001212622000
2017-01-301962.001971.001946.001965.005518001082455800
2017-01-271950.001979.001927.001971.0012348002412232800
2017-01-261975.002013.001955.001958.0011018002178821700
2017-01-251961.001992.001958.001987.009828001945307000
2017-01-241918.001976.001916.001939.008443001645713200
2017-01-231922.001951.001911.001931.008489001644267900
2017-01-201927.001938.001917.001934.008855001708299600
2017-01-191941.001964.001938.001948.0010817002111191100
2017-01-181942.001964.001925.001932.0013418002601325600
2017-01-171948.001958.001908.001915.0010515002024628700
2017-01-161910.001955.001902.001948.009222001788515000
2017-01-131908.001938.001904.001923.007565001455490900
2017-01-121898.001920.001873.001902.0010234001946689800
2017-01-111910.001928.001894.001898.008091001542719300
2017-01-101885.001943.001883.001907.0010913002092611400
2017-01-061862.001907.001857.001903.006560001240897700
2017-01-051840.001878.001829.001868.009106001693852800
2017-01-041824.001845.001818.001826.009439001728321000
2016-12-301771.001817.001766.001813.00435200784053800
2016-12-291805.001808.001781.001789.00543300973582200
2016-12-281789.001822.001783.001808.00523200946225800
2016-12-271784.001815.001776.001801.005648001017770100
2016-12-261765.001795.001763.001791.006155001098878500
2016-12-221757.001772.001757.001764.00545400961938200
2016-12-211764.001789.001751.001755.0011279001992620000
2016-12-201739.001784.001739.001779.007850001393520300
2016-12-191746.001760.001736.001746.00568000991300500
2016-12-161756.001772.001726.001733.00519600904605600
2016-12-151705.001748.001705.001735.008870001540058400
2016-12-141724.001737.001697.001713.0015607002676050300
2016-12-131648.001691.001627.001684.0011018001839178000
2016-12-121629.001659.001624.001648.0011524001896072200
2016-12-091612.001644.001606.001621.0012870002082801700
2016-12-081653.001661.001612.001635.0012051001964262200
2016-12-071618.001642.001603.001638.0012723002070381000
2016-12-061661.001664.001586.001603.0024034003877346100
2016-12-051704.001708.001646.001666.0012491002081916700
2016-12-021754.001757.001718.001724.008259001427943800
2016-12-011743.001772.001725.001760.0010932001922508200
2016-11-301760.001772.001751.001762.00545500961827200
2016-11-291765.001773.001748.001750.007018001232655000
2016-11-281721.001769.001710.001765.007979001398633200
2016-11-251727.001739.001715.001719.009355001613678100
2016-11-241790.001790.001723.001727.0010356001801872300
2016-11-221726.001815.001726.001808.0014851002658076100
2016-11-211710.001722.001700.001710.009903001694980700
2016-11-181670.001684.001656.001679.0010484001755166600
2016-11-171693.001695.001662.001676.0012052002017419000
2016-11-161719.001721.001684.001711.008935001522237000
2016-11-151668.001689.001649.001686.0012481002086467400
2016-11-141816.001816.001638.001671.0020672003477357200
2016-11-111802.001808.001684.001696.0014935002578501200
2016-11-101830.001832.001783.001801.0011581002090547400
2016-11-091774.001793.001676.001699.006787001169290600
2016-11-081779.001779.001756.001760.00391400689638300
2016-11-071784.001793.001761.001771.005854001037215700
2016-11-041795.001797.001756.001761.006684001181258600
2016-11-021804.001812.001795.001804.009507001713202300
2016-11-011776.001815.001776.001814.007920001428818200
2016-10-311781.001794.001754.001782.009069001609726300
2016-10-281809.001819.001736.001759.0021933003861101900
2016-10-271799.001830.001789.001796.00509900920746500
2016-10-261800.001823.001798.001810.0010008001811206100
2016-10-251764.001781.001759.001778.006398001134717700
2016-10-241750.001774.001747.001769.007993001408806100
2016-10-211775.001779.001739.001744.008748001532929900
2016-10-201770.001798.001769.001782.007720001376870400
2016-10-191766.001798.001766.001792.009410001684327900
2016-10-181754.001777.001737.001757.0011623002035995600
2016-10-171760.001766.001721.001744.009329001625548500
2016-10-141751.001788.001748.001771.008118001439788700

   ※ 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。 

s7db.com Twitter Blog