2168東証P貸借
業種 サービス業
パソナグループ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,030 (23/12/11) | 1,908 (23/11/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,962 (24/03/08) | 1,931 (24/11/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,953 | 1,958 | 1,935 | 1,941 | -6 | -0.3 | 98,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 1,548 | 1,574 | 1,543 | 1,558 | +3 | +0.2 | 69,300 |
| 10/5 | 1,536 | 1,557 | 1,527 | 1,555 | +20 | +1.3 | 94,900 |
| 10/4 | 1,527 | 1,554 | 1,524 | 1,535 | -21 | -1.4 | 95,800 |
| 10/3 | 1,591 | 1,595 | 1,556 | 1,556 | -35 | -2.2 | 98,600 |
| 10/2 | 1,634 | 1,647 | 1,591 | 1,591 | -43 | -2.6 | 103,600 |
| 9/29 | 1,650 | 1,654 | 1,623 | 1,634 | -16 | -1.0 | 70,600 |
| 9/28 | 1,691 | 1,691 | 1,639 | 1,650 | -38 | -2.3 | 138,800 |
| 9/27 | 1,666 | 1,689 | 1,653 | 1,688 | +16 | +1.0 | 84,000 |
| 9/26 | 1,675 | 1,693 | 1,666 | 1,672 | +4 | +0.2 | 108,200 |
| 9/25 | 1,653 | 1,675 | 1,653 | 1,668 | +15 | +0.9 | 53,000 |
| 9/22 | 1,630 | 1,670 | 1,625 | 1,653 | +10 | +0.6 | 70,600 |
| 9/21 | 1,663 | 1,671 | 1,643 | 1,643 | -22 | -1.3 | 57,800 |
| 9/20 | 1,674 | 1,691 | 1,665 | 1,665 | -18 | -1.1 | 63,600 |
| 9/19 | 1,697 | 1,697 | 1,665 | 1,683 | -7 | -0.4 | 85,200 |
| 9/15 | 1,698 | 1,699 | 1,684 | 1,690 | -4 | -0.2 | 97,800 |
| 9/14 | 1,696 | 1,705 | 1,688 | 1,694 | +3 | +0.2 | 70,500 |
| 9/13 | 1,672 | 1,703 | 1,669 | 1,691 | +22 | +1.3 | 139,100 |
| 9/12 | 1,676 | 1,687 | 1,666 | 1,669 | -8 | -0.5 | 29,100 |
| 9/11 | 1,686 | 1,691 | 1,664 | 1,677 | -1 | -0.1 | 44,600 |
| 9/8 | 1,695 | 1,705 | 1,673 | 1,678 | -23 | -1.4 | 92,300 |
| 9/7 | 1,701 | 1,706 | 1,693 | 1,701 | -3 | -0.2 | 88,700 |
| 9/6 | 1,713 | 1,718 | 1,699 | 1,704 | -9 | -0.5 | 57,600 |
| 9/5 | 1,678 | 1,713 | 1,675 | 1,713 | +35 | +2.1 | 143,100 |
| 9/4 | 1,669 | 1,678 | 1,660 | 1,678 | +16 | +1.0 | 72,200 |
| 9/1 | 1,633 | 1,669 | 1,633 | 1,662 | +27 | +1.7 | 135,900 |
| 8/31 | 1,643 | 1,643 | 1,622 | 1,635 | +7 | +0.4 | 92,500 |
| 8/30 | 1,642 | 1,647 | 1,628 | 1,628 | -18 | -1.1 | 277,600 |
| 8/29 | 1,625 | 1,646 | 1,625 | 1,646 | +21 | +1.3 | 109,800 |
| 8/28 | 1,638 | 1,638 | 1,623 | 1,625 | -3 | -0.2 | 74,600 |
| 8/25 | 1,605 | 1,638 | 1,598 | 1,628 | +10 | +0.6 | 75,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
