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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/15 | 2,251 | 2,307 | 2,248 | 2,299 | +50 | +2.2 | 767,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,576 | 1,586 | 1,518 | 1,521 | -37 | -2.4 | 418,500 |
| 10/6 | 1,634 | 1,647 | 1,524 | 1,558 | -76 | -4.7 | 462,200 |
| 9/29 | 1,653 | 1,693 | 1,623 | 1,634 | -19 | -1.2 | 454,600 |
| 9/22 | 1,697 | 1,697 | 1,625 | 1,653 | -37 | -2.2 | 277,200 |
| 9/15 | 1,686 | 1,705 | 1,664 | 1,690 | +12 | +0.7 | 381,100 |
| 9/8 | 1,669 | 1,718 | 1,660 | 1,678 | +16 | +1.0 | 453,900 |
| 9/1 | 1,638 | 1,669 | 1,622 | 1,662 | +34 | +2.1 | 690,400 |
| 8/25 | 1,577 | 1,638 | 1,564 | 1,628 | +49 | +3.1 | 342,000 |
| 8/18 | 1,632 | 1,640 | 1,568 | 1,579 | -53 | -3.3 | 508,100 |
| 8/10 | 1,615 | 1,651 | 1,610 | 1,632 | +17 | +1.1 | 330,300 |
| 8/4 | 1,690 | 1,701 | 1,607 | 1,615 | -63 | -3.8 | 726,300 |
| 7/28 | 1,655 | 1,687 | 1,643 | 1,678 | +34 | +2.1 | 545,200 |
| 7/21 | 1,650 | 1,685 | 1,634 | 1,644 | -91 | -5.2 | 1,046,800 |
| 7/14 | 1,678 | 1,757 | 1,661 | 1,735 | +73 | +4.4 | 774,900 |
| 7/7 | 1,680 | 1,691 | 1,638 | 1,662 | -1 | -0.1 | 585,300 |
| 6/30 | 1,683 | 1,685 | 1,631 | 1,663 | -20 | -1.2 | 1,076,700 |
| 6/23 | 1,730 | 1,746 | 1,679 | 1,683 | -53 | -3.1 | 944,100 |
| 6/16 | 1,726 | 1,775 | 1,714 | 1,736 | +32 | +1.9 | 1,044,500 |
| 6/9 | 1,774 | 1,782 | 1,686 | 1,704 | -43 | -2.5 | 821,600 |
| 6/2 | 1,780 | 1,822 | 1,707 | 1,747 | -9 | -0.5 | 1,136,400 |
| 5/26 | 1,850 | 1,878 | 1,756 | 1,756 | -104 | -5.6 | 831,800 |
| 5/19 | 1,899 | 1,900 | 1,832 | 1,860 | -30 | -1.6 | 554,900 |
| 5/12 | 1,836 | 1,892 | 1,832 | 1,890 | +45 | +2.4 | 508,400 |
| 5/2 | 1,870 | 1,877 | 1,836 | 1,845 | -15 | -0.8 | 160,600 |
| 4/28 | 1,868 | 1,875 | 1,797 | 1,860 | +9 | +0.5 | 537,100 |
| 4/21 | 1,833 | 1,877 | 1,796 | 1,851 | +34 | +1.9 | 538,000 |
| 4/14 | 1,778 | 1,831 | 1,732 | 1,817 | +53 | +3.0 | 684,200 |
| 4/7 | 1,895 | 1,895 | 1,763 | 1,764 | -110 | -5.9 | 508,900 |
| 3/31 | 1,850 | 1,892 | 1,816 | 1,874 | +47 | +2.6 | 374,600 |
| 3/24 | 1,881 | 1,886 | 1,785 | 1,827 | -75 | -3.9 | 329,300 |
▶︎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