KabuInsight

パソナグループ

2168
プライム/サービス業/Pasona Group Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,933.01,956.01,924.01,935.0-20.0-1.02%109,200
2026-03-121,981.01,981.01,938.01,955.0-30.0-1.51%76,400
2026-03-111,970.02,000.01,970.01,985.0+9.0+0.46%54,600
2026-03-101,950.01,978.01,942.01,976.0+47.0+2.44%69,600
2026-03-091,904.01,942.01,900.01,929.0-54.0-2.72%114,400
2026-03-061,953.01,983.01,933.01,983.0+56.0+2.91%126,100
2026-03-051,957.02,000.01,927.01,927.0+11.0+0.57%142,200
2026-03-041,972.01,979.01,906.01,916.0-73.0-3.67%185,100
2026-03-032,014.02,032.01,986.01,989.0-40.0-1.97%121,900
2026-03-022,008.02,048.01,999.02,029.0-11.0-0.54%99,300
2026-02-272,082.02,084.02,040.02,040.0+8.0+0.39%129,700
2026-02-262,025.02,049.02,011.02,032.0+10.0+0.49%96,200
2026-02-252,002.02,035.01,995.02,022.0+23.0+1.15%83,700
2026-02-241,991.02,031.01,983.01,999.0+4.0+0.20%101,600
2026-02-202,007.02,019.01,971.01,995.0-24.0-1.19%146,200
2026-02-192,003.02,019.01,997.02,019.0+30.0+1.51%85,800
2026-02-181,970.01,999.01,960.01,989.0+21.0+1.07%78,100
2026-02-172,002.02,016.01,967.01,968.0-60.0-2.96%170,100
2026-02-162,009.02,032.01,995.02,028.0+38.0+1.91%112,800
2026-02-132,032.02,044.01,986.01,990.0-64.0-3.12%141,700
2026-02-122,098.02,100.02,054.02,054.0-55.0-2.61%98,000
2026-02-102,072.02,114.02,071.02,109.0+56.0+2.73%142,300
2026-02-092,075.02,080.02,040.02,053.0+26.0+1.28%108,700
2026-02-062,017.02,027.01,992.02,027.0-14.0-0.69%108,200
2026-02-052,016.02,049.02,016.02,041.0+34.0+1.69%77,400
2026-02-042,000.02,027.01,991.02,007.0-18.0-0.89%89,200
2026-02-031,976.02,048.01,976.02,025.0+51.0+2.58%100,600
2026-02-021,994.02,030.01,974.01,974.0-17.0-0.85%147,600
2026-01-302,015.02,024.01,991.01,991.0-24.0-1.19%166,800
2026-01-292,066.02,075.02,011.02,015.0-68.0-3.26%397,200
2026-01-282,049.02,095.02,023.02,083.0+24.0+1.17%172,700
2026-01-272,035.02,060.02,021.02,059.0+14.0+0.68%95,600
2026-01-262,075.02,075.02,036.02,045.0-40.0-1.92%131,200
2026-01-232,073.02,094.02,061.02,085.0+12.0+0.58%141,000
2026-01-222,008.02,094.02,007.02,073.0+85.0+4.28%238,300
2026-01-212,018.02,022.01,982.01,988.0-57.0-2.79%164,400
2026-01-202,021.02,089.02,021.02,045.0+7.0+0.34%154,200
2026-01-192,058.02,063.02,029.02,038.0-16.0-0.78%143,900
2026-01-162,096.02,105.02,041.02,054.0-40.0-1.91%154,100
2026-01-152,180.02,186.02,077.02,094.0-54.0-2.51%281,100
2026-01-142,079.02,148.02,079.02,148.0+77.0+3.72%369,400
2026-01-132,125.02,136.02,071.02,071.0+34.0+1.67%301,300
2026-01-092,043.02,063.02,034.02,037.00.00.00%77,800
2026-01-082,030.02,055.02,030.02,037.0+7.0+0.34%90,400
2026-01-072,010.02,045.01,995.02,030.0+13.0+0.64%103,500
2026-01-062,029.02,052.02,014.02,017.0-12.0-0.59%128,000
2026-01-052,043.02,044.02,003.02,029.0+4.0+0.20%215,500
2025-12-302,010.02,037.02,001.02,025.0+25.0+1.25%158,500
2025-12-292,016.02,016.01,984.02,000.0-8.0-0.40%122,000
2025-12-262,000.02,016.01,999.02,008.0+13.0+0.65%137,600
2025-12-251,972.01,995.01,967.01,995.0+35.0+1.79%157,700
2025-12-241,966.01,973.01,954.01,960.0+5.0+0.26%90,700
2025-12-231,934.01,971.01,932.01,955.0+21.0+1.09%126,900
2025-12-221,944.01,963.01,928.01,934.0+9.0+0.47%121,900
2025-12-191,894.01,943.01,889.01,925.0+49.0+2.61%158,800
2025-12-181,868.01,888.01,864.01,876.0+12.0+0.64%119,300
2025-12-171,896.01,898.01,835.01,864.0-31.0-1.64%219,400
2025-12-161,911.01,913.01,895.01,895.0-16.0-0.84%64,200
2025-12-151,928.01,935.01,903.01,911.0-11.0-0.57%100,900
2025-12-121,899.01,927.01,894.01,922.0+42.0+2.23%124,900
2025-12-111,889.01,890.01,869.01,880.0+3.0+0.16%103,700
2025-12-101,879.01,880.01,867.01,877.0+15.0+0.81%88,200
2025-12-091,863.01,875.01,862.01,862.0-2.0-0.11%115,700
2025-12-081,888.01,888.01,862.01,864.0-10.0-0.53%55,100
2025-12-051,875.01,881.01,858.01,874.0-8.0-0.43%87,300
2025-12-041,850.01,886.01,850.01,882.0+32.0+1.73%75,900
2025-12-031,884.01,888.01,850.01,850.0-34.0-1.80%123,600
2025-12-021,912.01,912.01,872.01,884.0-28.0-1.46%139,500
2025-12-011,918.01,932.01,909.01,912.00.00.00%134,200
2025-11-281,916.01,928.01,906.01,912.0+5.0+0.26%132,900
2025-11-271,898.01,916.01,896.01,907.0+2.0+0.10%90,800
2025-11-261,894.01,910.01,887.01,905.0+34.0+1.82%107,900
2025-11-251,882.01,892.01,854.01,871.0+3.0+0.16%109,600
2025-11-211,840.01,881.01,840.01,868.0+31.0+1.69%208,600
2025-11-201,844.01,859.01,837.01,837.0-2.0-0.11%140,200
2025-11-191,882.01,882.01,839.01,839.0-38.0-2.02%169,500
2025-11-181,850.01,883.01,841.01,877.0+3.0+0.16%160,100
2025-11-171,916.01,920.01,874.01,874.0-50.0-2.60%160,600
2025-11-141,940.01,949.01,923.01,924.0-20.0-1.03%63,300
2025-11-131,948.01,963.01,940.01,944.00.00.00%89,800
2025-11-121,931.01,990.01,931.01,944.0+30.0+1.57%205,500
2025-11-111,916.01,924.01,896.01,914.00.00.00%209,900
2025-11-101,920.01,936.01,912.01,914.00.00.00%145,200
2025-11-071,903.01,915.01,903.01,914.0+12.0+0.63%114,800
2025-11-061,901.01,916.01,896.01,902.0-11.0-0.58%181,600
2025-11-051,921.01,927.01,896.01,913.0-13.0-0.67%163,000
2025-11-041,903.01,947.01,903.01,926.0+20.0+1.05%159,100
2025-10-311,918.01,922.01,898.01,906.0-10.0-0.52%129,900
2025-10-301,903.01,928.01,902.01,916.0+13.0+0.68%109,600
2025-10-291,946.01,947.01,885.01,903.0-32.0-1.65%247,000
2025-10-281,974.01,983.01,920.01,935.0-52.0-2.62%340,200
2025-10-271,972.02,000.01,970.01,987.0+23.0+1.17%157,700
2025-10-241,993.01,996.01,964.01,964.0-31.0-1.55%197,800
2025-10-231,989.02,002.01,986.01,995.0+6.0+0.30%103,000
2025-10-222,006.02,015.01,988.01,989.0-17.0-0.85%149,000
2025-10-211,998.02,011.01,986.02,006.0+5.0+0.25%170,100
2025-10-202,020.02,029.01,990.02,001.0+2.0+0.10%194,800
2025-10-172,001.02,018.01,986.01,999.0-20.0-0.99%195,100
2025-10-161,991.02,026.01,949.02,019.0-9.0-0.44%364,100
2025-10-152,041.02,070.02,026.02,028.0-13.0-0.64%219,800
2025-10-142,022.02,067.02,018.02,041.0-29.0-1.40%152,700
2025-10-102,100.02,100.02,056.02,070.0-54.0-2.54%118,700
2025-10-092,134.02,136.02,112.02,124.0+12.0+0.57%76,300
2025-10-082,148.02,160.02,112.02,112.0-30.0-1.40%95,400
2025-10-072,125.02,143.02,114.02,142.0+16.0+0.75%140,600
2025-10-062,114.02,140.02,090.02,126.0+29.0+1.38%183,200
2025-10-032,074.02,099.02,061.02,097.0+45.0+2.19%126,100
2025-10-022,158.02,158.02,031.02,052.0-118.0-5.44%310,300
2025-10-012,167.02,201.02,160.02,170.0-20.0-0.91%170,600
2025-09-302,191.02,201.02,177.02,190.0-1.0-0.05%88,300
2025-09-292,229.02,230.02,181.02,191.0-9.0-0.41%104,100
2025-09-262,194.02,204.02,182.02,200.00.00.00%118,200
2025-09-252,210.02,234.02,200.02,200.0-1.0-0.05%112,300
2025-09-242,176.02,204.02,167.02,201.0+15.0+0.69%126,500
2025-09-222,181.02,202.02,175.02,186.0+3.0+0.14%121,800
2025-09-192,211.02,230.02,170.02,183.0-21.0-0.95%126,700
2025-09-182,225.02,244.02,187.02,204.0-9.0-0.41%116,800
2025-09-172,197.02,216.02,171.02,213.0+5.0+0.23%78,200
2025-09-162,159.02,219.02,154.02,208.0+56.0+2.60%155,700
2025-09-122,144.02,155.02,129.02,152.0——129,300

直近120営業日分を表示