PERSOL HOLDINGS CO.,LTD. (2181.T) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	291.60	294.10	289.30	294.10	+2.51%	9,684,500
2026-10-15	285.00	287.00	283.60	286.90	+1.09%	10,479,800
2026-10-14	288.10	288.20	282.50	283.80	-1.42%	7,826,000
2026-10-13	287.70	288.60	284.40	287.90	+0.95%	6,953,900
2026-10-09	284.30	287.30	281.90	285.20	+1.78%	5,711,700
2026-10-08	281.00	281.40	277.20	280.20	+0.54%	6,111,200
2026-10-07	279.80	281.20	277.20	278.70	+0.14%	6,886,600
2026-10-06	280.70	280.70	277.80	278.30	+0.58%	6,747,200
2026-10-05	279.20	279.60	274.60	276.70	-0.97%	7,085,400
2026-10-02	278.80	282.20	278.80	279.40	-0.96%	6,284,100
2026-10-01	285.00	285.00	279.60	282.10	-0.35%	7,823,300
2026-09-30	282.80	283.60	278.60	283.10	+0.11%	9,675,100
2026-09-29	283.60	284.00	280.40	282.80	-2.52%	7,181,600
2026-09-28	294.00	295.50	290.10	290.10	-1.26%	7,552,700
2026-09-25	292.50	294.20	291.10	293.80	+0.34%	9,747,800
2026-09-24	286.80	296.70	285.00	292.80	+0.31%	13,048,700
2026-09-18	300.90	301.30	291.90	291.90	-2.99%	20,214,400
2026-09-17	296.70	301.90	296.30	300.90	+1.24%	6,551,600
2026-09-16	294.40	299.00	292.60	297.20	+1.26%	8,903,100
2026-09-15	298.70	299.00	292.00	293.50	-1.28%	5,483,000
2026-09-14	284.50	297.30	284.00	297.30	+4.65%	8,594,800
2026-09-11	284.00	288.00	278.00	284.10	-1.76%	10,303,400
2026-09-10	280.80	289.20	279.70	289.20	+3.66%	14,046,800
2026-09-09	281.00	282.90	278.30	279.00	-1.86%	12,436,400
2026-09-08	292.30	293.00	284.30	284.30	-3.56%	8,455,600
2026-09-07	301.10	301.50	294.80	294.80	-1.50%	11,276,400
2026-09-04	300.00	302.30	296.50	299.30	+0.40%	8,652,300
2026-09-03	295.20	299.80	293.60	298.10	+0.37%	6,320,200
2026-09-02	301.80	302.90	297.00	297.00	-2.40%	8,322,600
2026-09-01	300.30	304.30	299.80	304.30	+1.03%	13,321,100
2026-08-31	298.80	302.40	297.20	301.20	+0.77%	12,676,900
2026-08-28	296.60	299.90	295.00	298.90	+1.63%	12,074,100
2026-08-27	293.10	298.40	292.10	294.10	-0.94%	11,134,300
2026-08-26	295.30	297.50	294.50	296.90	-0.40%	9,045,500
2026-08-25	295.30	298.60	294.30	298.10	+1.22%	11,739,700
2026-08-24	292.00	295.60	291.30	294.50	+1.03%	8,110,400
2026-08-21	290.10	293.70	290.10	291.50	+0.41%	9,212,700
2026-08-20	290.00	291.70	288.70	290.30	+1.01%	9,943,300
2026-08-19	288.10	289.10	284.40	287.40	+1.02%	13,223,900
2026-08-18	283.70	285.90	282.10	284.50	+0.25%	11,261,400
2026-08-17	285.10	287.40	283.10	283.80	-1.42%	7,962,800
2026-08-14	280.00	287.90	279.90	287.90	+1.80%	13,316,600
2026-08-13	281.20	283.80	278.80	282.80	-0.42%	11,038,800
2026-08-12	285.00	287.40	282.70	284.00	+0.64%	14,381,000
2026-08-10	275.30	284.20	269.60	282.20	+7.18%	23,547,500
2026-08-07	260.00	266.60	259.20	263.30	+1.27%	12,194,200
2026-08-06	256.20	260.50	255.60	260.00	+0.39%	8,429,600
2026-08-05	255.30	259.00	253.50	259.00	+1.61%	11,936,500
2026-08-04	256.80	257.50	252.60	254.90	-0.74%	8,631,300
2026-08-03	261.20	262.30	255.90	256.80	-2.65%	7,458,600
2026-07-31	268.10	271.20	261.60	263.80	-3.23%	10,367,900
2026-07-30	276.20	278.00	270.80	272.60	-1.52%	8,596,600
2026-07-29	272.60	279.80	270.10	276.80	+2.71%	12,782,000
2026-07-28	266.10	270.60	265.90	269.50	+1.32%	13,577,000
2026-07-27	259.40	266.90	259.40	266.00	+2.35%	6,597,000
2026-07-24	255.40	260.20	253.60	259.90	+0.81%	5,875,000
2026-07-23	258.00	259.30	255.80	257.80	-0.66%	5,764,200
2026-07-22	260.20	262.90	258.70	259.50	-2.88%	8,414,000
2026-07-21	267.50	270.20	265.30	267.20	+0.41%	7,969,200
2026-07-17	266.80	267.50	263.00	266.10	+1.45%	10,323,400
2026-07-16	258.70	263.50	258.70	262.30	+1.04%	4,934,000
2026-07-15	260.20	260.60	257.50	259.60	+0.12%	4,728,000
2026-07-14	257.90	260.70	256.60	259.30	+2.33%	9,176,300
2026-07-13	253.30	255.60	251.70	253.40	-0.74%	5,703,200
2026-07-10	257.30	257.90	254.30	255.30	-0.74%	5,014,500
2026-07-09	259.10	259.50	256.00	257.20	-0.96%	5,023,800
2026-07-08	261.00	261.60	258.70	259.70	+0.54%	4,589,800
2026-07-07	260.00	261.30	258.30	258.30	-0.42%	6,395,000
2026-07-06	255.80	259.60	254.60	259.40	+2.05%	4,721,700
2026-07-03	257.00	257.40	253.40	254.20	+0.83%	6,159,100
2026-07-02	249.20	252.40	247.20	252.10	+4.04%	9,980,600
2026-07-01	248.50	248.80	242.30	242.30	-2.06%	6,512,000
2026-06-30	246.40	248.80	246.20	247.40	-0.12%	7,120,600
2026-06-29	245.00	249.10	243.50	247.70	+1.89%	9,223,000
2026-06-26	240.00	244.50	239.90	243.10	+1.04%	5,315,800
2026-06-25	244.00	244.00	239.10	240.60	+0.50%	6,906,200
2026-06-24	237.20	241.50	237.00	239.40	+0.97%	7,134,400
2026-06-23	237.80	238.10	233.40	237.10	-0.38%	8,902,800
2026-06-22	238.00	241.00	236.80	238.00	+0.00%	4,377,100
2026-06-19	237.90	239.00	236.80	238.00	-0.92%	10,476,100
2026-06-18	241.00	242.50	237.20	240.20	-1.03%	8,869,800
2026-06-17	243.50	246.30	241.80	242.70	+0.04%	6,030,600
2026-06-16	245.30	246.40	242.00	242.60	-2.06%	6,443,000
2026-06-15	241.60	248.30	241.10	247.70	+1.43%	7,831,100
2026-06-12	250.90	251.00	244.20	244.20	-2.59%	11,973,600
2026-06-11	245.70	253.60	244.40	250.70	+1.29%	10,938,500
2026-06-10	245.50	248.80	244.70	247.50	+1.81%	11,747,000
2026-06-09	244.00	245.40	240.20	243.10	+0.25%	6,417,700
2026-06-08	243.00	244.50	239.20	242.50	+1.38%	9,404,100
2026-06-05	239.80	241.60	237.00	239.20	+1.44%	5,846,700
2026-06-04	235.00	236.50	233.90	235.80	+0.60%	7,128,900
2026-06-03	229.00	236.00	224.20	234.40	+1.91%	12,157,700
2026-06-02	246.70	248.20	221.80	230.00	-6.50%	28,447,000
2026-06-01	245.00	246.50	243.50	246.00	+1.49%	8,746,600
2026-05-29	240.40	245.00	239.00	242.40	+1.68%	12,352,900
2026-05-28	240.10	241.40	237.50	238.40	-1.37%	9,773,600
2026-05-27	240.00	241.90	239.30	241.70	+0.88%	9,697,800
2026-05-26	240.00	241.10	237.90	239.60	+0.97%	7,640,700
2026-05-25	241.20	241.40	235.10	237.30	-1.62%	6,619,500
2026-05-22	239.10	242.00	238.30	241.20	+0.50%	7,838,500
2026-05-21	238.90	241.50	238.60	240.00	-0.41%	6,692,100
2026-05-20	246.80	247.00	240.50	241.00	-2.03%	15,046,100
2026-05-19	241.30	246.50	238.10	246.00	+2.63%	11,883,300
2026-05-18	238.00	243.30	237.20	239.70	+1.44%	14,132,400
2026-05-15	224.90	237.00	218.00	236.30	+0.08%	17,425,500
2026-05-14	238.00	238.00	232.70	236.10	-0.96%	6,584,100
2026-05-13	238.00	239.80	237.60	238.40	+1.27%	7,941,600
2026-05-12	237.70	238.20	235.30	235.40	-0.47%	6,281,600
2026-05-11	236.10	237.80	235.60	236.50	+0.00%	6,194,300
2026-05-08	239.00	239.10	235.40	236.50	+0.47%	6,644,600
2026-05-07	232.80	235.70	232.30	235.40	+1.16%	11,750,400
2026-05-01	232.10	233.70	229.50	232.70	-0.43%	4,735,900
2026-04-30	235.00	236.00	232.20	233.70	-2.71%	8,586,100
2026-04-28	236.90	240.30	236.30	240.20	+2.34%	5,907,600
2026-04-27	236.00	237.00	234.50	234.70	-0.84%	6,018,700
2026-04-24	239.10	240.80	236.70	236.70	-2.03%	4,638,500
2026-04-23	241.10	242.80	240.10	241.60	-1.06%	6,496,200
2026-04-22	243.40	246.10	243.00	244.20	+1.45%	9,631,700
2026-04-21	239.90	241.30	239.50	240.70	+0.33%	5,589,600
2026-04-20	242.40	243.60	239.40	239.90	-0.46%	5,622,900
2026-04-17	237.30	243.20	237.10	241.00	+0.46%	8,829,600
2026-04-16	240.00	240.90	238.90	239.90	+1.27%	6,027,500
2026-04-15	238.70	239.30	236.60	236.90	-0.17%	9,877,500
2026-04-14	239.90	239.90	235.70	237.30	+0.68%	7,147,500
2026-04-13	237.90	239.20	235.70	235.70	-1.34%	5,653,100
2026-04-10	238.50	241.70	238.20	238.90	+0.21%	10,272,900
2026-04-09	238.50	240.60	238.10	238.40	-1.00%	6,267,800
2026-04-08	240.00	242.00	238.10	240.80	+1.26%	9,847,400
2026-04-07	238.30	240.10	237.60	237.80	+0.46%	5,560,600
2026-04-06	237.00	238.40	236.10	236.70	-0.59%	6,529,800
2026-04-03	235.30	238.10	234.50	238.10	+2.10%	5,233,800
2026-04-02	234.60	237.40	232.70	233.20	-0.47%	7,521,000
2026-04-01	232.70	235.20	231.10	234.30	+1.43%	8,323,700
2026-03-31	232.30	232.60	229.50	231.00	+1.72%	13,215,700
2026-03-30	222.70	228.30	222.40	227.10	-2.57%	13,104,300
2026-03-27	232.00	234.90	231.20	233.10	+1.44%	10,983,700
2026-03-26	227.40	230.00	226.60	229.80	+0.35%	7,992,900
2026-03-25	226.00	231.20	225.50	229.00	-0.52%	11,164,000
2026-03-24	227.60	230.30	226.50	230.20	+2.40%	9,371,100
2026-03-23	227.00	227.20	222.20	224.80	-1.01%	13,714,200
2026-03-19	231.00	232.60	227.10	227.10	-3.03%	29,676,200
2026-03-18	231.00	234.20	230.70	234.20	+1.25%	10,633,600
2026-03-17	232.00	233.60	230.40	231.30	-1.15%	15,667,300
2026-03-16	234.10	236.50	233.30	234.00	-0.26%	12,225,600
2026-03-13	232.20	235.40	232.20	234.60	-0.38%	13,608,600
2026-03-12	235.00	237.10	232.60	235.50	-1.34%	20,812,700
2026-03-11	242.00	242.50	238.20	238.70	-1.16%	18,935,100
2026-03-10	241.50	243.30	240.00	241.50	-0.08%	25,891,200
2026-03-09	244.80	246.20	241.30	241.70	-0.86%	26,312,100
2026-03-06	240.00	245.20	239.10	243.80	+1.25%	16,542,400
2026-03-05	245.00	246.10	240.80	240.80	-0.58%	14,466,300
2026-03-04	244.00	245.70	239.80	242.20	-0.86%	13,031,000
2026-03-03	250.00	250.80	244.20	244.30	-1.89%	12,313,500
2026-03-02	247.90	249.80	245.50	249.00	-0.32%	14,262,500
2026-02-27	251.50	251.70	247.70	249.80	+1.17%	15,230,100
2026-02-26	242.10	247.80	242.00	246.90	+2.02%	9,734,200
2026-02-25	244.30	245.60	242.00	242.00	+0.62%	11,221,300
2026-02-24	241.10	243.20	239.40	240.50	+0.00%	13,720,300
2026-02-20	237.50	240.80	237.10	240.50	+1.26%	13,881,300
2026-02-19	241.60	241.60	236.60	237.50	-0.79%	11,346,000
2026-02-18	240.10	241.10	238.00	239.40	-0.42%	12,479,700
2026-02-17	242.10	244.10	240.40	240.40	-1.31%	12,958,800
2026-02-16	243.50	246.40	240.00	243.60	-6.13%	21,427,400
2026-02-13	267.00	268.40	259.50	259.50	-3.21%	12,002,900
2026-02-12	271.40	274.80	265.60	268.10	-3.39%	10,173,000
2026-02-10	274.80	278.70	272.70	277.50	+2.36%	8,519,700
2026-02-09	273.60	273.90	269.30	271.10	+0.78%	5,445,900
2026-02-06	271.30	273.20	267.40	269.00	-0.81%	7,085,800
2026-02-05	273.60	276.50	270.10	271.20	+1.04%	8,448,100
2026-02-04	267.00	270.60	265.00	268.40	-0.81%	7,963,900
2026-02-03	267.40	271.70	267.00	270.60	+0.37%	5,139,500
2026-02-02	275.30	276.00	269.00	269.60	-0.30%	5,579,800
2026-01-30	269.00	270.80	266.60	270.40	+1.12%	5,892,400
2026-01-29	267.60	269.00	265.40	267.40	-1.87%	5,970,700
2026-01-28	272.50	273.40	270.00	272.50	-0.91%	5,500,200
2026-01-27	278.00	278.70	275.00	275.00	-1.04%	5,533,600
2026-01-26	280.10	281.00	276.30	277.90	-1.24%	4,622,700
2026-01-23	280.20	283.40	280.00	281.40	+0.86%	5,755,000
2026-01-22	279.10	279.80	276.50	279.00	+1.34%	5,894,700
2026-01-21	280.00	281.50	275.00	275.30	-2.20%	6,081,300
2026-01-20	281.00	283.80	280.20	281.50	-0.71%	4,670,000
2026-01-19	283.00	284.50	280.80	283.50	+0.11%	4,816,200
2026-01-16	284.30	290.00	280.80	283.20	-2.01%	6,277,800
2026-01-15	289.40	290.00	286.10	289.00	+0.66%	4,582,800
2026-01-14	285.60	288.60	285.10	287.10	-0.59%	4,979,100
2026-01-13	293.00	294.00	288.30	288.80	-1.33%	9,697,800
2026-01-09	290.90	292.80	290.40	292.70	+0.31%	4,248,200
2026-01-08	290.80	292.70	289.60	291.80	-0.78%	4,089,700
2026-01-07	291.00	294.30	289.10	294.10	+0.31%	4,843,600
2026-01-06	292.50	294.30	291.00	293.20	+1.42%	5,557,600
2026-01-05	291.10	292.00	286.40	289.10	-0.52%	5,162,300
2025-12-30	293.00	293.10	290.60	290.60	-0.82%	3,427,500
2025-12-29	292.30	293.00	290.40	293.00	+0.27%	4,579,700
2025-12-26	294.00	294.00	291.80	292.20	-0.14%	2,566,500
2025-12-25	294.50	294.50	291.10	292.60	-0.20%	3,136,300
2025-12-24	293.00	293.30	291.70	293.20	+0.34%	3,046,100
2025-12-23	290.30	294.40	290.10	292.20	+0.55%	3,347,900
2025-12-22	295.30	295.80	288.50	290.60	-0.10%	5,634,400
2025-12-19	291.60	292.40	289.80	290.90	+0.31%	6,053,300
2025-12-18	286.20	290.00	285.20	290.00	+1.43%	7,123,100
2025-12-17	290.30	291.10	284.50	285.90	-1.18%	4,908,400
2025-12-16	287.40	290.50	286.40	289.30	+0.31%	5,259,000
2025-12-15	283.90	288.80	282.10	288.40	+2.74%	6,152,700
2025-12-12	280.60	281.30	279.20	280.70	+1.04%	4,418,800
2025-12-11	282.10	282.10	276.00	277.80	-0.57%	6,077,800
2025-12-10	279.10	282.70	278.70	279.40	+0.14%	6,022,300
2025-12-09	277.60	279.20	275.80	279.00	+0.47%	7,413,400
2025-12-08	279.90	280.10	276.60	277.70	+0.69%	7,881,700
2025-12-05	277.10	279.40	275.00	275.80	-1.25%	7,536,200
2025-12-04	279.30	280.50	277.80	279.30	-0.71%	5,538,600
2025-12-03	281.30	283.50	279.50	281.30	+0.25%	9,597,700
2025-12-02	277.60	281.50	276.60	280.60	+0.86%	17,478,200
2025-12-01	281.00	284.80	277.30	278.20	-0.96%	14,274,100
2025-11-28	284.20	285.40	277.00	280.90	-1.37%	18,611,300
2025-11-27	288.50	288.90	284.00	284.80	-0.63%	4,993,600
2025-11-26	287.40	289.00	285.60	286.60	-0.56%	6,790,100
2025-11-25	292.80	293.30	287.40	288.20	+0.10%	6,113,800
2025-11-21	284.40	289.20	283.70	287.90	+0.84%	10,726,000
2025-11-20	282.00	287.50	280.60	285.50	+1.24%	8,890,100
2025-11-19	279.00	283.80	278.10	282.00	+0.64%	9,632,600
2025-11-18	282.00	282.00	277.40	280.20	+2.15%	8,676,100
2025-11-17	273.80	277.00	270.90	274.30	-1.26%	7,101,200
2025-11-14	272.00	277.80	270.40	277.80	+3.54%	9,394,400
2025-11-13	276.40	277.00	268.20	268.30	-2.79%	8,323,500
2025-11-12	272.00	283.90	269.90	276.00	+5.91%	18,352,200
2025-11-11	262.60	263.40	258.80	260.60	+1.16%	7,477,700
2025-11-10	258.00	258.90	256.80	257.60	-0.08%	5,619,800
2025-11-07	256.00	258.00	254.40	257.80	+1.70%	6,165,100
2025-11-06	254.20	256.00	253.00	253.50	-0.55%	4,188,400
2025-11-05	254.50	256.40	252.60	254.90	-0.27%	7,411,700
2025-11-04	252.60	257.30	252.30	255.60	-0.12%	6,577,200
2025-10-31	257.90	258.30	255.10	255.90	-0.20%	6,415,800
2025-10-30	252.00	256.40	251.70	256.40	+1.58%	8,457,500
2025-10-29	258.60	260.80	252.40	252.40	-3.11%	7,896,600
2025-10-28	262.10	263.60	259.70	260.50	-1.18%	5,860,800
2025-10-27	263.80	266.50	263.10	263.60	+0.76%	5,857,800
2025-10-24	262.00	262.70	260.20	261.60	+0.15%	5,759,400
2025-10-23	262.00	264.00	261.20	261.20	-0.31%	5,270,300
2025-10-22	260.00	263.00	260.00	262.00	-0.34%	6,880,300
2025-10-21	259.80	263.30	259.80	262.90	+1.08%	4,519,400
2025-10-20	261.50	261.90	259.00	260.10	+0.74%	3,377,100
2025-10-17	260.40	261.60	258.00	258.20	-0.31%	4,062,700
2025-10-16	266.10	266.60	257.70	259.00	-2.01%	4,615,700
2025-10-15	263.40	266.20	263.20	264.30	+0.95%	6,991,600
2025-10-14	260.60	262.70	258.50	261.80	-1.50%	6,882,800
2025-10-10	263.30	267.00	263.30	265.80	-0.37%	5,370,300
2025-10-09	265.10	267.60	263.50	266.80	+0.38%	5,633,000
2025-10-08	267.10	270.80	265.80	265.80	-0.15%	6,333,100
2025-10-07	266.00	267.00	264.80	266.20	-0.78%	4,529,700
2025-10-06	267.70	269.60	264.30	268.30	+1.86%	8,106,300

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+9.90%). 가장 약한 달: 9월 (-5.29%). 일별 데이터 2년치(2025–2026) 기준.

1월-2.94%
2월-2.87%
3월-2.27%
4월+1.16%
5월+4.94%
6월+0.95%
7월+6.46%
8월+5.09%
9월-5.29%
10월-3.07%
11월+9.90%
12월+4.46%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

PERSOL HOLDINGS CO.,LTD. (2181.T)의 최근 종가는 얼마입니까?

2026-10-16 기준 294.10. Closelook 데이터 레이크의 일별 가격 기록 기준.

2181.T의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 304.30, 최저 218.00 (2026-10-16 기준).

PERSOL HOLDINGS CO.,LTD.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 2181.T의 가장 강한 달은 11월(평균 +9.90%), 가장 약한 달은 9월(평균 -5.29%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.