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
2,025
円
(17:47)
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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 2,254 | 2,266 | 2,110 | 2,119 | -121 | -5.4 | 2,258,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/17 | 1,919 | 1,936 | 1,843 | 1,902 | -52 | -2.7 | 345,900 |
| 3/10 | 1,946 | 2,018 | 1,939 | 1,954 | +23 | +1.2 | 415,600 |
| 3/3 | 1,908 | 1,945 | 1,885 | 1,931 | +21 | +1.1 | 301,700 |
| 2/24 | 1,912 | 1,934 | 1,846 | 1,910 | -14 | -0.7 | 301,800 |
| 2/17 | 1,968 | 1,987 | 1,903 | 1,924 | -60 | -3.0 | 448,300 |
| 2/10 | 2,129 | 2,148 | 1,983 | 1,984 | -132 | -6.2 | 382,900 |
| 2/3 | 2,055 | 2,198 | 2,034 | 2,116 | +57 | +2.8 | 368,800 |
| 1/27 | 2,095 | 2,126 | 2,048 | 2,059 | -6 | -0.3 | 424,500 |
| 1/20 | 1,840 | 2,077 | 1,826 | 2,065 | +161 | +8.5 | 849,400 |
| 1/13 | 1,910 | 1,926 | 1,866 | 1,904 | +4 | +0.2 | 413,100 |
| 1/6 | 1,850 | 1,900 | 1,809 | 1,900 | +39 | +2.1 | 233,200 |
| 12/30 | 1,795 | 1,873 | 1,789 | 1,861 | +77 | +4.3 | 332,700 |
| 12/23 | 1,925 | 1,946 | 1,776 | 1,784 | -157 | -8.1 | 503,000 |
| 12/16 | 1,955 | 1,976 | 1,911 | 1,941 | -16 | -0.8 | 414,700 |
| 12/9 | 2,027 | 2,029 | 1,896 | 1,957 | -58 | -2.9 | 486,400 |
| 12/2 | 2,122 | 2,123 | 2,001 | 2,015 | -97 | -4.6 | 426,000 |
| 11/25 | 2,014 | 2,126 | 2,012 | 2,112 | +107 | +5.3 | 409,100 |
| 11/18 | 2,030 | 2,038 | 1,960 | 2,005 | -8 | -0.4 | 402,400 |
| 11/11 | 1,958 | 2,023 | 1,941 | 2,013 | +76 | +3.9 | 482,000 |
| 11/4 | 2,079 | 2,092 | 1,936 | 1,937 | -108 | -5.3 | 484,200 |
| 10/28 | 1,958 | 2,060 | 1,895 | 2,045 | +100 | +5.1 | 881,400 |
| 10/21 | 2,000 | 2,055 | 1,934 | 1,945 | -205 | -9.5 | 1,166,300 |
| 10/14 | 2,093 | 2,175 | 2,093 | 2,150 | +27 | +1.3 | 460,200 |
| 10/7 | 1,961 | 2,189 | 1,937 | 2,123 | +123 | +6.2 | 623,500 |
| 9/30 | 1,920 | 2,016 | 1,899 | 2,000 | +60 | +3.1 | 541,800 |
| 9/22 | 1,990 | 2,009 | 1,906 | 1,940 | -37 | -1.9 | 282,100 |
| 9/16 | 2,034 | 2,073 | 1,972 | 1,977 | -35 | -1.7 | 423,800 |
| 9/9 | 1,995 | 2,058 | 1,967 | 2,012 | -8 | -0.4 | 482,600 |
▶︎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