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 | 2,324 | 2,193 | 2,220 | -1 | -0.1 | 2,818,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,165 | 3,380 | 2,921 | 3,175 | -5 | -0.2 | 3,955,100 |
| 21/09 | 2,680 | 3,525 | 2,670 | 3,180 | +512 | +19.2 | 5,741,200 |
| 21/08 | 2,235 | 2,708 | 2,172 | 2,668 | +452 | +20.4 | 3,666,600 |
| 21/07 | 2,255 | 2,466 | 2,125 | 2,216 | +56 | +2.6 | 6,095,300 |
| 21/06 | 1,903 | 2,356 | 1,847 | 2,160 | +262 | +13.8 | 3,323,400 |
| 21/05 | 1,990 | 2,018 | 1,751 | 1,898 | -57 | -2.9 | 2,080,100 |
| 21/04 | 1,881 | 2,139 | 1,861 | 1,955 | +88 | +4.7 | 3,456,600 |
| 21/03 | 1,831 | 1,922 | 1,720 | 1,867 | +76 | +4.2 | 2,622,700 |
| 21/02 | 1,870 | 2,084 | 1,791 | 1,791 | -96 | -5.1 | 2,534,700 |
| 21/01 | 2,087 | 2,283 | 1,871 | 1,887 | -185 | -8.9 | 5,863,800 |
| 20/12 | 1,804 | 2,260 | 1,792 | 2,072 | +268 | +14.9 | 4,166,400 |
| 20/11 | 1,601 | 1,894 | 1,587 | 1,804 | +204 | +12.8 | 2,675,600 |
| 20/10 | 1,581 | 1,994 | 1,542 | 1,600 | +1 | +0.1 | 5,206,100 |
| 20/09 | 1,408 | 1,688 | 1,391 | 1,599 | +217 | +15.7 | 2,774,400 |
| 20/08 | 1,245 | 1,447 | 1,231 | 1,382 | +145 | +11.7 | 2,813,400 |
| 20/07 | 1,198 | 1,342 | 1,117 | 1,237 | +49 | +4.1 | 3,188,400 |
| 20/06 | 1,273 | 1,324 | 1,117 | 1,188 | -92 | -7.2 | 2,335,100 |
| 20/05 | 1,070 | 1,316 | 1,035 | 1,280 | +196 | +18.1 | 2,912,700 |
| 20/04 | 855 | 1,130 | 772 | 1,084 | +224 | +26.1 | 4,152,500 |
| 20/03 | 1,102 | 1,161 | 680 | 860 | -247 | -22.3 | 6,828,600 |
| 20/02 | 1,366 | 1,453 | 1,104 | 1,107 | -289 | -20.7 | 3,316,100 |
| 20/01 | 1,563 | 1,637 | 1,383 | 1,396 | -200 | -12.5 | 3,700,000 |
| 19/12 | 1,663 | 1,749 | 1,588 | 1,596 | -76 | -4.6 | 1,793,100 |
| 19/11 | 1,537 | 1,731 | 1,471 | 1,672 | +120 | +7.7 | 2,661,000 |
| 19/10 | 1,553 | 1,638 | 1,406 | 1,552 | -1 | -0.1 | 3,972,500 |
| 19/09 | 1,423 | 1,647 | 1,411 | 1,553 | +127 | +8.9 | 1,929,700 |
| 19/08 | 1,640 | 1,676 | 1,367 | 1,426 | -242 | -14.5 | 2,598,700 |
| 19/07 | 1,538 | 1,757 | 1,523 | 1,668 | +164 | +10.9 | 4,812,600 |
| 19/06 | 1,650 | 1,776 | 1,477 | 1,504 | -169 | -10.1 | 3,729,700 |
| 19/05 | 1,740 | 1,768 | 1,585 | 1,673 | -86 | -4.9 | 3,096,700 |
▶︎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