パーソルホールディングス
2181プライム/サービス業/PERSOL HOLDINGS CO.,LTD.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 232.2 | 235.4 | 232.2 | 234.6 | -0.9 | -0.38% | 13,608,600 |
| 2026-03-12 | 235.0 | 237.1 | 232.6 | 235.5 | -3.2 | -1.34% | 20,812,700 |
| 2026-03-11 | 242.0 | 242.5 | 238.2 | 238.7 | -2.8 | -1.16% | 18,935,100 |
| 2026-03-10 | 241.5 | 243.3 | 240.0 | 241.5 | -0.2 | -0.08% | 25,891,200 |
| 2026-03-09 | 244.8 | 246.2 | 241.3 | 241.7 | -2.1 | -0.86% | 26,312,100 |
| 2026-03-06 | 240.0 | 245.2 | 239.1 | 243.8 | +3.0 | +1.25% | 16,542,400 |
| 2026-03-05 | 245.0 | 246.1 | 240.8 | 240.8 | -1.4 | -0.58% | 14,466,300 |
| 2026-03-04 | 244.0 | 245.7 | 239.8 | 242.2 | -2.1 | -0.86% | 13,031,000 |
| 2026-03-03 | 250.0 | 250.8 | 244.2 | 244.3 | -4.7 | -1.89% | 12,313,500 |
| 2026-03-02 | 247.9 | 249.8 | 245.5 | 249.0 | -0.8 | -0.32% | 14,262,500 |
| 2026-02-27 | 251.5 | 251.7 | 247.7 | 249.8 | +2.9 | +1.17% | 15,230,100 |
| 2026-02-26 | 242.1 | 247.8 | 242.0 | 246.9 | +4.9 | +2.02% | 9,734,200 |
| 2026-02-25 | 244.3 | 245.6 | 242.0 | 242.0 | +1.5 | +0.62% | 11,221,300 |
| 2026-02-24 | 241.1 | 243.2 | 239.4 | 240.5 | 0.0 | 0.00% | 13,720,300 |
| 2026-02-20 | 237.5 | 240.8 | 237.1 | 240.5 | +3.0 | +1.26% | 13,881,300 |
| 2026-02-19 | 241.6 | 241.6 | 236.6 | 237.5 | -1.9 | -0.79% | 11,346,000 |
| 2026-02-18 | 240.1 | 241.1 | 238.0 | 239.4 | -1.0 | -0.42% | 12,479,700 |
| 2026-02-17 | 242.1 | 244.1 | 240.4 | 240.4 | -3.2 | -1.31% | 12,958,800 |
| 2026-02-16 | 243.5 | 246.4 | 240.0 | 243.6 | -15.9 | -6.13% | 21,427,400 |
| 2026-02-13 | 267.0 | 268.4 | 259.5 | 259.5 | -8.6 | -3.21% | 12,002,900 |
| 2026-02-12 | 271.4 | 274.8 | 265.6 | 268.1 | -9.4 | -3.39% | 10,173,000 |
| 2026-02-10 | 274.8 | 278.7 | 272.7 | 277.5 | +6.4 | +2.36% | 8,519,700 |
| 2026-02-09 | 273.6 | 273.9 | 269.3 | 271.1 | +2.1 | +0.78% | 5,445,900 |
| 2026-02-06 | 271.3 | 273.2 | 267.4 | 269.0 | -2.2 | -0.81% | 7,085,800 |
| 2026-02-05 | 273.6 | 276.5 | 270.1 | 271.2 | +2.8 | +1.04% | 8,448,100 |
| 2026-02-04 | 267.0 | 270.6 | 265.0 | 268.4 | -2.2 | -0.81% | 7,963,900 |
| 2026-02-03 | 267.4 | 271.7 | 267.0 | 270.6 | +1.0 | +0.37% | 5,139,500 |
| 2026-02-02 | 275.3 | 276.0 | 269.0 | 269.6 | -0.8 | -0.30% | 5,579,800 |
| 2026-01-30 | 269.0 | 270.8 | 266.6 | 270.4 | +3.0 | +1.12% | 5,892,400 |
| 2026-01-29 | 267.6 | 269.0 | 265.4 | 267.4 | -5.1 | -1.87% | 5,970,700 |
| 2026-01-28 | 272.5 | 273.4 | 270.0 | 272.5 | -2.5 | -0.91% | 5,500,200 |
| 2026-01-27 | 278.0 | 278.7 | 275.0 | 275.0 | -2.9 | -1.04% | 5,533,600 |
| 2026-01-26 | 280.1 | 281.0 | 276.3 | 277.9 | -3.5 | -1.24% | 4,622,700 |
| 2026-01-23 | 280.2 | 283.4 | 280.0 | 281.4 | +2.4 | +0.86% | 5,755,000 |
| 2026-01-22 | 279.1 | 279.8 | 276.5 | 279.0 | +3.7 | +1.34% | 5,894,700 |
| 2026-01-21 | 280.0 | 281.5 | 275.0 | 275.3 | -6.2 | -2.20% | 6,081,300 |
| 2026-01-20 | 281.0 | 283.8 | 280.2 | 281.5 | -2.0 | -0.71% | 4,670,000 |
| 2026-01-19 | 283.0 | 284.5 | 280.8 | 283.5 | +0.3 | +0.11% | 4,816,200 |
| 2026-01-16 | 284.3 | 290.0 | 280.8 | 283.2 | -5.8 | -2.01% | 6,277,800 |
| 2026-01-15 | 289.4 | 290.0 | 286.1 | 289.0 | +1.9 | +0.66% | 4,582,800 |
| 2026-01-14 | 285.6 | 288.6 | 285.1 | 287.1 | -1.7 | -0.59% | 4,979,100 |
| 2026-01-13 | 293.0 | 294.0 | 288.3 | 288.8 | -3.9 | -1.33% | 9,697,800 |
| 2026-01-09 | 290.9 | 292.8 | 290.4 | 292.7 | +0.9 | +0.31% | 4,248,200 |
| 2026-01-08 | 290.8 | 292.7 | 289.6 | 291.8 | -2.3 | -0.78% | 4,089,700 |
| 2026-01-07 | 291.0 | 294.3 | 289.1 | 294.1 | +0.9 | +0.31% | 4,843,600 |
| 2026-01-06 | 292.5 | 294.3 | 291.0 | 293.2 | +4.1 | +1.42% | 5,557,600 |
| 2026-01-05 | 291.1 | 292.0 | 286.4 | 289.1 | -1.5 | -0.52% | 5,162,300 |
| 2025-12-30 | 293.0 | 293.1 | 290.6 | 290.6 | -2.4 | -0.82% | 3,427,500 |
| 2025-12-29 | 292.3 | 293.0 | 290.4 | 293.0 | +0.8 | +0.27% | 4,579,700 |
| 2025-12-26 | 294.0 | 294.0 | 291.8 | 292.2 | -0.4 | -0.14% | 2,566,500 |
| 2025-12-25 | 294.5 | 294.5 | 291.1 | 292.6 | -0.6 | -0.20% | 3,136,300 |
| 2025-12-24 | 293.0 | 293.3 | 291.7 | 293.2 | +1.0 | +0.34% | 3,046,100 |
| 2025-12-23 | 290.3 | 294.4 | 290.1 | 292.2 | +1.6 | +0.55% | 3,347,900 |
| 2025-12-22 | 295.3 | 295.8 | 288.5 | 290.6 | -0.3 | -0.10% | 5,634,400 |
| 2025-12-19 | 291.6 | 292.4 | 289.8 | 290.9 | +0.9 | +0.31% | 6,053,300 |
| 2025-12-18 | 286.2 | 290.0 | 285.2 | 290.0 | +4.1 | +1.43% | 7,123,100 |
| 2025-12-17 | 290.3 | 291.1 | 284.5 | 285.9 | -3.4 | -1.18% | 4,908,400 |
| 2025-12-16 | 287.4 | 290.5 | 286.4 | 289.3 | +0.9 | +0.31% | 5,259,000 |
| 2025-12-15 | 283.9 | 288.8 | 282.1 | 288.4 | +7.7 | +2.74% | 6,152,700 |
| 2025-12-12 | 280.6 | 281.3 | 279.2 | 280.7 | +2.9 | +1.04% | 4,418,800 |
| 2025-12-11 | 282.1 | 282.1 | 276.0 | 277.8 | -1.6 | -0.57% | 6,077,800 |
| 2025-12-10 | 279.1 | 282.7 | 278.7 | 279.4 | +0.4 | +0.14% | 6,022,300 |
| 2025-12-09 | 277.6 | 279.2 | 275.8 | 279.0 | +1.3 | +0.47% | 7,413,400 |
| 2025-12-08 | 279.9 | 280.1 | 276.6 | 277.7 | +1.9 | +0.69% | 7,881,700 |
| 2025-12-05 | 277.1 | 279.4 | 275.0 | 275.8 | -3.5 | -1.25% | 7,536,200 |
| 2025-12-04 | 279.3 | 280.5 | 277.8 | 279.3 | -2.0 | -0.71% | 5,538,600 |
| 2025-12-03 | 281.3 | 283.5 | 279.5 | 281.3 | +0.7 | +0.25% | 9,597,700 |
| 2025-12-02 | 277.6 | 281.5 | 276.6 | 280.6 | +2.4 | +0.86% | 17,478,200 |
| 2025-12-01 | 281.0 | 284.8 | 277.3 | 278.2 | -2.7 | -0.96% | 14,274,100 |
| 2025-11-28 | 284.2 | 285.4 | 277.0 | 280.9 | -3.9 | -1.37% | 18,611,300 |
| 2025-11-27 | 288.5 | 288.9 | 284.0 | 284.8 | -1.8 | -0.63% | 4,993,600 |
| 2025-11-26 | 287.4 | 289.0 | 285.6 | 286.6 | -1.6 | -0.56% | 6,790,100 |
| 2025-11-25 | 292.8 | 293.3 | 287.4 | 288.2 | +0.3 | +0.10% | 6,113,800 |
| 2025-11-21 | 284.4 | 289.2 | 283.7 | 287.9 | +2.4 | +0.84% | 10,726,000 |
| 2025-11-20 | 282.0 | 287.5 | 280.6 | 285.5 | +3.5 | +1.24% | 8,890,100 |
| 2025-11-19 | 279.0 | 283.8 | 278.1 | 282.0 | +1.8 | +0.64% | 9,632,600 |
| 2025-11-18 | 282.0 | 282.0 | 277.4 | 280.2 | +5.9 | +2.15% | 8,676,100 |
| 2025-11-17 | 273.8 | 277.0 | 270.9 | 274.3 | -3.5 | -1.26% | 7,101,200 |
| 2025-11-14 | 272.0 | 277.8 | 270.4 | 277.8 | +9.5 | +3.54% | 9,394,400 |
| 2025-11-13 | 276.4 | 277.0 | 268.2 | 268.3 | -7.7 | -2.79% | 8,323,500 |
| 2025-11-12 | 272.0 | 283.9 | 269.9 | 276.0 | +15.4 | +5.91% | 18,352,200 |
| 2025-11-11 | 262.6 | 263.4 | 258.8 | 260.6 | +3.0 | +1.16% | 7,477,700 |
| 2025-11-10 | 258.0 | 258.9 | 256.8 | 257.6 | -0.2 | -0.08% | 5,619,800 |
| 2025-11-07 | 256.0 | 258.0 | 254.4 | 257.8 | +4.3 | +1.70% | 6,165,100 |
| 2025-11-06 | 254.2 | 256.0 | 253.0 | 253.5 | -1.4 | -0.55% | 4,188,400 |
| 2025-11-05 | 254.5 | 256.4 | 252.6 | 254.9 | -0.7 | -0.27% | 7,411,700 |
| 2025-11-04 | 252.6 | 257.3 | 252.3 | 255.6 | -0.3 | -0.12% | 6,577,200 |
| 2025-10-31 | 257.9 | 258.3 | 255.1 | 255.9 | -0.5 | -0.20% | 6,415,800 |
| 2025-10-30 | 252.0 | 256.4 | 251.7 | 256.4 | +4.0 | +1.58% | 8,457,500 |
| 2025-10-29 | 258.6 | 260.8 | 252.4 | 252.4 | -8.1 | -3.11% | 7,896,600 |
| 2025-10-28 | 262.1 | 263.6 | 259.7 | 260.5 | -3.1 | -1.18% | 5,860,800 |
| 2025-10-27 | 263.8 | 266.5 | 263.1 | 263.6 | +2.0 | +0.76% | 5,857,800 |
| 2025-10-24 | 262.0 | 262.7 | 260.2 | 261.6 | +0.4 | +0.15% | 5,759,400 |
| 2025-10-23 | 262.0 | 264.0 | 261.2 | 261.2 | -0.8 | -0.31% | 5,270,300 |
| 2025-10-22 | 260.0 | 263.0 | 260.0 | 262.0 | -0.9 | -0.34% | 6,880,300 |
| 2025-10-21 | 259.8 | 263.3 | 259.8 | 262.9 | +2.8 | +1.08% | 4,519,400 |
| 2025-10-20 | 261.5 | 261.9 | 259.0 | 260.1 | +1.9 | +0.74% | 3,377,100 |
| 2025-10-17 | 260.4 | 261.6 | 258.0 | 258.2 | -0.8 | -0.31% | 4,062,700 |
| 2025-10-16 | 266.1 | 266.6 | 257.7 | 259.0 | -5.3 | -2.01% | 4,615,700 |
| 2025-10-15 | 263.4 | 266.2 | 263.2 | 264.3 | +2.5 | +0.95% | 6,991,600 |
| 2025-10-14 | 260.6 | 262.7 | 258.5 | 261.8 | -4.0 | -1.50% | 6,882,800 |
| 2025-10-10 | 263.3 | 267.0 | 263.3 | 265.8 | -1.0 | -0.37% | 5,370,300 |
| 2025-10-09 | 265.1 | 267.6 | 263.5 | 266.8 | +1.0 | +0.38% | 5,633,000 |
| 2025-10-08 | 267.1 | 270.8 | 265.8 | 265.8 | -0.4 | -0.15% | 6,333,100 |
| 2025-10-07 | 266.0 | 267.0 | 264.8 | 266.2 | -2.1 | -0.78% | 4,529,700 |
| 2025-10-06 | 267.7 | 269.6 | 264.3 | 268.3 | +4.9 | +1.86% | 8,106,300 |
| 2025-10-03 | 262.0 | 264.1 | 261.5 | 263.4 | +2.8 | +1.07% | 6,934,200 |
| 2025-10-02 | 261.8 | 263.3 | 258.4 | 260.6 | -3.4 | -1.29% | 10,533,200 |
| 2025-10-01 | 266.1 | 267.4 | 262.9 | 264.0 | -5.7 | -2.11% | 7,190,100 |
| 2025-09-30 | 270.2 | 271.4 | 268.8 | 269.7 | -0.5 | -0.19% | 6,459,000 |
| 2025-09-29 | 270.2 | 270.9 | 267.7 | 270.2 | -5.4 | -1.96% | 7,261,200 |
| 2025-09-26 | 275.2 | 278.1 | 275.2 | 275.6 | +1.0 | +0.36% | 6,501,100 |
| 2025-09-25 | 274.9 | 276.1 | 273.3 | 274.6 | +1.8 | +0.66% | 8,328,300 |
| 2025-09-24 | 275.8 | 276.9 | 272.8 | 272.8 | -6.0 | -2.15% | 7,793,900 |
| 2025-09-22 | 278.2 | 280.3 | 276.9 | 278.8 | +0.2 | +0.07% | 3,693,000 |
| 2025-09-19 | 283.1 | 283.4 | 278.0 | 278.6 | -3.2 | -1.14% | 6,829,200 |
| 2025-09-18 | 283.3 | 283.6 | 281.3 | 281.8 | -1.2 | -0.42% | 5,220,800 |
| 2025-09-17 | 284.5 | 284.8 | 282.5 | 283.0 | -3.7 | -1.29% | 3,716,400 |
| 2025-09-16 | 287.7 | 288.9 | 286.6 | 286.7 | -2.3 | -0.80% | 5,024,100 |
| 2025-09-12 | 288.0 | 290.0 | 285.4 | 289.0 | — | — | 5,445,900 |
直近120営業日分を表示