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
2,222
円
(16:38)
株価は20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) | 1,298 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,962 (24/03/08) | 1,944 (24/04/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,216 | 2,233 | 2,193 | 2,232 | +11 | +0.5 | 358,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,803 | 2,857 | 1,944 | 2,221 | -567 | -20.3 | 7,549,000 |
| 24/03 | 2,859 | 2,962 | 2,749 | 2,788 | -80 | -2.8 | 2,882,800 |
| 24/02 | 2,722 | 2,926 | 2,631 | 2,868 | +158 | +5.8 | 5,682,000 |
| 24/01 | 2,609 | 2,769 | 2,392 | 2,710 | +68 | +2.6 | 8,662,900 |
| 23/12 | 2,378 | 3,030 | 2,275 | 2,642 | +297 | +12.7 | 12,983,700 |
| 23/11 | 1,366 | 2,359 | 1,348 | 2,345 | +1,005 | +75.0 | 11,590,500 |
| 23/10 | 1,634 | 1,647 | 1,298 | 1,340 | -294 | -18.0 | 2,821,200 |
| 23/09 | 1,633 | 1,718 | 1,623 | 1,634 | -1 | -0.1 | 1,702,700 |
| 23/08 | 1,683 | 1,684 | 1,564 | 1,635 | -48 | -2.9 | 2,290,500 |
| 23/07 | 1,680 | 1,757 | 1,634 | 1,683 | +20 | +1.2 | 3,122,900 |
| 23/06 | 1,738 | 1,782 | 1,631 | 1,663 | -75 | -4.3 | 4,147,800 |
| 23/05 | 1,870 | 1,900 | 1,707 | 1,738 | -122 | -6.6 | 2,931,200 |
| 23/04 | 1,895 | 1,895 | 1,732 | 1,860 | -14 | -0.8 | 2,268,200 |
| 23/03 | 1,911 | 2,018 | 1,785 | 1,874 | -37 | -1.9 | 1,625,100 |
| 23/02 | 2,083 | 2,198 | 1,846 | 1,911 | -172 | -8.3 | 1,525,200 |
| 23/01 | 1,850 | 2,126 | 1,809 | 2,083 | +222 | +11.9 | 2,038,800 |
| 22/12 | 2,088 | 2,118 | 1,776 | 1,861 | -197 | -9.6 | 1,946,000 |
| 22/11 | 2,064 | 2,126 | 1,936 | 2,058 | +6 | +0.3 | 1,879,700 |
| 22/10 | 1,961 | 2,189 | 1,895 | 2,052 | +52 | +2.6 | 3,246,200 |
| 22/09 | 2,061 | 2,099 | 1,899 | 2,000 | -103 | -4.9 | 1,928,000 |
| 22/08 | 2,038 | 2,215 | 1,991 | 2,103 | +69 | +3.4 | 2,147,600 |
| 22/07 | 1,893 | 2,034 | 1,838 | 2,034 | +154 | +8.2 | 2,325,900 |
| 22/06 | 2,104 | 2,131 | 1,755 | 1,880 | -216 | -10.3 | 2,706,500 |
| 22/05 | 2,053 | 2,106 | 1,860 | 2,096 | +23 | +1.1 | 3,176,700 |
| 22/04 | 2,447 | 2,620 | 1,982 | 2,073 | -392 | -15.9 | 2,481,500 |
| 22/03 | 2,558 | 2,578 | 2,127 | 2,465 | -43 | -1.7 | 2,280,400 |
| 22/02 | 2,536 | 2,729 | 2,339 | 2,508 | -4 | -0.2 | 2,798,100 |
| 22/01 | 3,305 | 3,325 | 2,358 | 2,512 | -788 | -23.9 | 3,809,200 |
| 21/12 | 3,605 | 3,845 | 3,170 | 3,300 | -245 | -6.9 | 3,405,700 |
| 21/11 | 3,255 | 3,860 | 3,225 | 3,545 | +370 | +11.7 | 3,737,000 |
▶︎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