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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,185 | 2,258 | 2,145 | 2,256 | +71 | +3.3 | 1,563,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,740 | 1,768 | 1,585 | 1,673 | -86 | -4.9 | 3,096,700 |
| 19/04 | 1,688 | 1,803 | 1,619 | 1,759 | +86 | +5.1 | 4,467,700 |
| 19/03 | 1,579 | 1,682 | 1,480 | 1,673 | +75 | +4.7 | 3,554,300 |
| 19/02 | 1,374 | 1,661 | 1,342 | 1,598 | +223 | +16.2 | 4,108,700 |
| 19/01 | 1,097 | 1,375 | 1,085 | 1,375 | +249 | +22.1 | 4,660,800 |
| 18/12 | 1,397 | 1,431 | 1,008 | 1,126 | -271 | -19.4 | 3,862,200 |
| 18/11 | 1,382 | 1,447 | 1,228 | 1,397 | +24 | +1.8 | 3,794,300 |
| 18/10 | 1,681 | 1,737 | 1,252 | 1,373 | -312 | -18.5 | 6,523,100 |
| 18/09 | 1,837 | 1,837 | 1,631 | 1,685 | -152 | -8.3 | 2,317,000 |
| 18/08 | 1,901 | 1,950 | 1,690 | 1,837 | -60 | -3.2 | 3,607,000 |
| 18/07 | 1,800 | 1,995 | 1,608 | 1,897 | +95 | +5.3 | 7,996,900 |
| 18/06 | 1,691 | 1,837 | 1,622 | 1,802 | +108 | +6.4 | 4,607,800 |
| 18/05 | 1,824 | 1,909 | 1,630 | 1,694 | -134 | -7.3 | 7,164,200 |
| 18/04 | 2,320 | 2,393 | 1,671 | 1,828 | -489 | -21.1 | 8,105,200 |
| 18/03 | 2,330 | 2,370 | 2,146 | 2,317 | -19 | -0.8 | 3,005,900 |
| 18/02 | 2,372 | 2,440 | 2,119 | 2,336 | -11 | -0.5 | 4,241,000 |
| 18/01 | 2,302 | 2,622 | 2,180 | 2,347 | +60 | +2.6 | 7,844,900 |
| 17/12 | 1,768 | 2,418 | 1,761 | 2,287 | +559 | +32.4 | 9,256,800 |
| 17/11 | 1,586 | 1,838 | 1,505 | 1,728 | +136 | +8.5 | 4,833,000 |
| 17/10 | 1,245 | 1,617 | 1,176 | 1,592 | +356 | +28.8 | 8,522,500 |
| 17/09 | 1,169 | 1,292 | 1,072 | 1,236 | +75 | +6.5 | 3,492,700 |
| 17/08 | 1,232 | 1,246 | 1,124 | 1,161 | -65 | -5.3 | 4,542,300 |
| 17/07 | 1,033 | 1,378 | 1,003 | 1,226 | +189 | +18.2 | 6,310,400 |
| 17/06 | 923 | 1,169 | 919 | 1,037 | +117 | +12.7 | 5,826,300 |
| 17/05 | 826 | 1,011 | 815 | 920 | +92 | +11.1 | 4,011,400 |
| 17/04 | 800 | 880 | 797 | 828 | +28 | +3.5 | 3,452,800 |
| 17/03 | 834 | 835 | 778 | 800 | -30 | -3.6 | 2,120,900 |
| 17/02 | 766 | 838 | 761 | 830 | +59 | +7.7 | 1,812,000 |
| 17/01 | 810 | 850 | 745 | 771 | -32 | -4.0 | 2,889,400 |
| 16/12 | 780 | 832 | 742 | 803 | +31 | +4.0 | 2,422,800 |
▶︎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