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) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,228 | 2,260 | 2,146 | 2,166 | -100 | -4.4 | 1,084,200 |
| 11/20 | 2,095 | 2,282 | 2,076 | 2,266 | +214 | +10.4 | 2,038,400 |
| 11/17 | 1,932 | 2,060 | 1,908 | 2,052 | +164 | +8.7 | 1,698,000 |
| 11/16 | 1,770 | 1,895 | 1,750 | 1,888 | +146 | +8.4 | 2,314,700 |
| 11/15 | 1,742 | 1,742 | 1,742 | 1,742 | +300 | +20.8 | 129,600 |
| 11/14 | 1,420 | 1,449 | 1,420 | 1,442 | +23 | +1.6 | 86,900 |
| 11/13 | 1,459 | 1,459 | 1,414 | 1,419 | -31 | -2.1 | 62,800 |
| 11/10 | 1,415 | 1,450 | 1,414 | 1,450 | +17 | +1.2 | 80,600 |
| 11/9 | 1,422 | 1,435 | 1,401 | 1,433 | +33 | +2.4 | 69,300 |
| 11/8 | 1,415 | 1,419 | 1,390 | 1,400 | -5 | -0.4 | 79,500 |
| 11/7 | 1,400 | 1,419 | 1,400 | 1,405 | +3 | +0.2 | 70,300 |
| 11/6 | 1,398 | 1,411 | 1,383 | 1,402 | +31 | +2.3 | 100,300 |
| 11/2 | 1,370 | 1,384 | 1,360 | 1,371 | +11 | +0.8 | 158,100 |
| 11/1 | 1,366 | 1,372 | 1,348 | 1,360 | +20 | +1.5 | 80,000 |
| 10/31 | 1,323 | 1,341 | 1,314 | 1,340 | +17 | +1.3 | 79,700 |
| 10/30 | 1,350 | 1,350 | 1,322 | 1,323 | -30 | -2.2 | 122,400 |
| 10/27 | 1,356 | 1,369 | 1,343 | 1,353 | -1 | -0.1 | 96,200 |
| 10/26 | 1,334 | 1,363 | 1,331 | 1,354 | 0 | 0.0 | 120,200 |
| 10/25 | 1,366 | 1,374 | 1,347 | 1,354 | +12 | +0.9 | 124,200 |
| 10/24 | 1,333 | 1,347 | 1,298 | 1,342 | +9 | +0.7 | 146,700 |
| 10/23 | 1,355 | 1,363 | 1,326 | 1,333 | -29 | -2.1 | 123,500 |
| 10/20 | 1,387 | 1,388 | 1,357 | 1,362 | -29 | -2.1 | 136,800 |
| 10/19 | 1,402 | 1,425 | 1,387 | 1,391 | -33 | -2.3 | 133,300 |
| 10/18 | 1,455 | 1,461 | 1,412 | 1,424 | -44 | -3.0 | 164,200 |
| 10/17 | 1,405 | 1,468 | 1,405 | 1,468 | +70 | +5.0 | 191,600 |
| 10/16 | 1,403 | 1,439 | 1,368 | 1,398 | -123 | -8.1 | 501,700 |
| 10/13 | 1,585 | 1,585 | 1,518 | 1,521 | -64 | -4.0 | 204,000 |
| 10/12 | 1,560 | 1,586 | 1,555 | 1,585 | +26 | +1.7 | 81,800 |
| 10/11 | 1,580 | 1,581 | 1,554 | 1,559 | -21 | -1.3 | 71,200 |
| 10/10 | 1,576 | 1,582 | 1,566 | 1,580 | +22 | +1.4 | 61,500 |
▶︎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
