！決算発表予定日 2024/07/12
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
2,050
円
(22:37)
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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 2,123 | 2,123 | 2,043 | 2,050 | -58 | -2.8 | 523,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 06/12 | 2,210 | 2,559 | 2,190 | 2,419 | +219 | +10.0 | 3,596,900 |
| 06/11 | 2,379 | 2,399 | 2,110 | 2,200 | -159 | -6.7 | 2,617,200 |
| 06/10 | 2,299 | 2,469 | 2,120 | 2,359 | +70 | +3.1 | 4,430,900 |
| 06/09 | 2,329 | 2,479 | 2,030 | 2,289 | -50 | -2.1 | 4,123,900 |
| 06/08 | 2,239 | 2,499 | 2,190 | 2,339 | +80 | +3.5 | 2,273,900 |
| 06/07 | 2,210 | 2,369 | 1,920 | 2,259 | +69 | +3.2 | 4,527,200 |
| 06/06 | 2,249 | 2,369 | 2,050 | 2,190 | -59 | -2.6 | 4,258,500 |
| 06/05 | 2,719 | 2,769 | 2,200 | 2,249 | -420 | -15.7 | 3,752,100 |
| 06/04 | 2,819 | 3,119 | 2,499 | 2,669 | -100 | -3.6 | 5,754,000 |
| 06/03 | 2,339 | 2,869 | 2,160 | 2,769 | +400 | +16.9 | 8,170,800 |
| 06/02 | 2,799 | 2,809 | 2,230 | 2,369 | -430 | -15.4 | 6,948,800 |
| 06/01 | 2,909 | 3,719 | 2,729 | 2,799 | -40 | -1.4 | 9,818,500 |
| 05/12 | 2,789 | 2,919 | 2,639 | 2,839 | +50 | +1.8 | 3,539,300 |
| 05/11 | 2,939 | 3,149 | 2,729 | 2,789 | -90 | -3.1 | 3,495,400 |
| 05/10 | 2,429 | 2,919 | 2,409 | 2,879 | +580 | +25.2 | 5,344,400 |
| 05/09 | 2,389 | 2,479 | 2,070 | 2,299 | -80 | -3.4 | 4,220,200 |
| 05/08 | 2,549 | 2,609 | 2,319 | 2,379 | -170 | -6.7 | 3,377,800 |
| 05/07 | 2,549 | 2,659 | 2,519 | 2,549 | +30 | +1.2 | 2,037,800 |
| 05/06 | 2,459 | 2,659 | 2,389 | 2,519 | +40 | +1.6 | 2,070,200 |
| 05/05 | 2,649 | 2,749 | 2,449 | 2,479 | -170 | -6.4 | 1,835,000 |
| 05/04 | 2,709 | 2,969 | 2,569 | 2,649 | -10 | -0.4 | 4,851,100 |
| 05/03 | 2,759 | 2,819 | 2,609 | 2,659 | -90 | -3.3 | 2,000,300 |
| 05/02 | 2,979 | 2,999 | 2,699 | 2,749 | -260 | -8.6 | 3,185,300 |
| 05/01 | 3,119 | 3,259 | 2,989 | 3,009 | -110 | -3.5 | 2,521,300 |
| 04/12 | 2,979 | 3,259 | 2,779 | 3,119 | +110 | +3.7 | 2,561,600 |
| 04/11 | 2,639 | 3,079 | 2,609 | 3,009 | +360 | +13.6 | 2,540,400 |
| 04/10 | 2,849 | 3,019 | 2,619 | 2,649 | -140 | -5.0 | 2,019,900 |
| 04/09 | 3,019 | 3,199 | 2,569 | 2,789 | -210 | -7.0 | 2,658,400 |
| 04/08 | 2,769 | 3,119 | 2,419 | 2,999 | +230 | +8.3 | 3,601,700 |
| 04/07 | 3,879 | 3,909 | 2,739 | 2,769 | -1,120 | -28.8 | 1,824,300 |
▶︎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