日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

パーク24(4666)の株価時系列情報

パーク24(4666)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2003/12/30 2,445 2,455 2,430 2,455 22,200
2003/12/29 2,340 2,430 2,340 2,430 44,000
2003/12/26 2,330 2,335 2,305 2,325 15,600
2003/12/25 2,355 2,355 2,340 2,345 6,300
2003/12/24 2,390 2,390 2,350 2,360 23,600
2003/12/22 2,315 2,395 2,315 2,385 68,500
2003/12/19 2,250 2,310 2,245 2,310 64,800
2003/12/18 2,250 2,315 2,220 2,250 99,300
2003/12/17 2,285 2,285 2,225 2,235 59,800
2003/12/16 2,240 2,310 2,220 2,255 41,600
2003/12/15 2,305 2,310 2,280 2,300 31,100
2003/12/12 2,260 2,275 2,250 2,250 65,000
2003/12/11 2,220 2,280 2,220 2,280 44,300
2003/12/10 2,260 2,260 2,200 2,220 35,500
2003/12/09 2,240 2,260 2,205 2,255 52,300
2003/12/08 2,190 2,225 2,180 2,220 70,900
2003/12/05 2,270 2,285 2,230 2,270 49,800
2003/12/04 2,340 2,340 2,300 2,300 33,100
2003/12/03 2,300 2,340 2,295 2,330 24,400
2003/12/02 2,315 2,315 2,265 2,300 49,400
2003/12/01 2,230 2,325 2,230 2,310 27,700
2003/11/28 2,265 2,325 2,230 2,305 44,100
2003/11/27 2,285 2,320 2,270 2,270 78,800
2003/11/26 2,400 2,400 2,245 2,245 122,800
2003/11/25 2,115 2,160 2,110 2,115 43,100
2003/11/21 2,100 2,120 2,100 2,100 41,300
2003/11/20 2,100 2,115 2,090 2,100 66,600
2003/11/19 2,115 2,120 2,095 2,100 137,500
2003/11/18 2,075 2,130 2,060 2,115 73,600
2003/11/17 2,140 2,140 2,035 2,045 47,300
2003/11/14 2,150 2,175 2,100 2,150 19,700
2003/11/13 2,190 2,195 2,130 2,160 47,300
2003/11/12 2,115 2,160 2,115 2,150 70,600
2003/11/11 2,085 2,120 2,030 2,075 104,200
2003/11/10 2,250 2,250 2,160 2,165 50,600
2003/11/07 2,180 2,245 2,180 2,230 50,900
2003/11/06 2,200 2,270 2,200 2,220 66,800
2003/11/05 2,300 2,310 2,210 2,235 98,500
2003/11/04 2,390 2,390 2,270 2,310 110,200
2003/10/31 2,335 2,375 2,325 2,350 84,900
2003/10/30 2,350 2,375 2,310 2,360 43,400
2003/10/29 2,250 2,340 2,245 2,310 65,300
2003/10/28 2,185 2,260 2,185 2,250 54,000
2003/10/27 2,180 2,265 2,140 2,230 52,000
2003/10/24 2,230 2,300 2,205 2,230 74,000
2003/10/23 2,350 2,350 2,255 2,270 99,300
2003/10/22 2,390 2,395 2,300 2,310 66,000
2003/10/21 2,340 2,370 2,245 2,320 91,000
2003/10/20 2,405 2,425 2,345 2,370 69,500
2003/10/17 2,430 2,440 2,400 2,405 60,800
2003/10/16 2,460 2,460 2,400 2,425 57,000
2003/10/15 2,500 2,500 2,420 2,445 92,000
2003/10/14 2,450 2,500 2,400 2,480 106,800
2003/10/10 2,400 2,450 2,340 2,435 68,400
2003/10/09 2,320 2,370 2,315 2,370 43,000
2003/10/08 2,350 2,365 2,320 2,325 50,400
2003/10/07 2,310 2,340 2,305 2,330 45,800
2003/10/06 2,370 2,370 2,300 2,310 107,900
2003/10/03 2,320 2,380 2,320 2,370 116,000
2003/10/02 2,310 2,330 2,280 2,315 105,900
2003/10/01 2,100 2,250 2,100 2,220 129,100
2003/09/30 2,105 2,110 2,085 2,100 32,100
2003/09/29 2,120 2,130 2,075 2,095 20,200
2003/09/26 2,105 2,125 2,105 2,120 55,700
2003/09/25 2,145 2,145 2,110 2,110 61,100
2003/09/24 2,100 2,160 2,090 2,145 72,600
2003/09/22 2,150 2,160 2,095 2,130 40,600
2003/09/19 2,100 2,140 2,095 2,100 49,200
2003/09/18 2,055 2,100 2,050 2,080 69,800
2003/09/17 2,050 2,070 2,050 2,050 61,500
2003/09/16 2,015 2,075 2,015 2,055 159,000
2003/09/12 2,055 2,070 2,055 2,055 107,900
2003/09/11 1,974 2,040 1,958 2,025 85,800
2003/09/10 1,957 1,974 1,955 1,960 77,400
2003/09/09 1,973 1,973 1,956 1,963 74,300
2003/09/08 1,945 1,991 1,940 1,973 104,900
2003/09/05 1,890 1,935 1,890 1,919 70,700
2003/09/04 1,875 1,907 1,872 1,883 97,800
2003/09/03 1,886 1,889 1,866 1,868 76,600
2003/09/02 1,920 1,929 1,901 1,916 59,000
2003/09/01 1,899 1,920 1,883 1,915 50,000
2003/08/29 1,915 1,915 1,890 1,890 72,500
2003/08/28 1,900 1,921 1,895 1,895 132,900
2003/08/27 1,900 1,910 1,880 1,890 94,300
2003/08/26 1,929 1,929 1,908 1,912 27,200
2003/08/25 1,927 1,927 1,905 1,911 20,600
2003/08/22 1,915 1,928 1,903 1,910 34,800
2003/08/21 1,915 1,931 1,898 1,905 51,900
2003/08/20 1,911 1,940 1,903 1,928 36,200
2003/08/19 1,913 1,930 1,895 1,902 58,400
2003/08/18 1,909 1,939 1,909 1,938 40,100
2003/08/15 1,910 1,945 1,883 1,939 91,100
2003/08/14 1,870 1,920 1,870 1,910 102,900
2003/08/13 1,843 1,870 1,843 1,861 67,700
2003/08/12 1,830 1,849 1,825 1,840 73,400
2003/08/11 1,780 1,835 1,776 1,821 85,000
2003/08/08 1,766 1,790 1,760 1,782 81,400
2003/08/07 1,786 1,800 1,760 1,766 133,500
2003/08/06 1,830 1,839 1,780 1,785 73,800
2003/08/05 1,855 1,857 1,838 1,850 86,500
2003/08/04 1,827 1,859 1,827 1,855 60,700
2003/08/01 1,840 1,840 1,803 1,825 68,900
2003/07/31 1,856 1,856 1,820 1,821 70,300
2003/07/30 1,830 1,850 1,829 1,840 71,200
2003/07/29 1,845 1,846 1,810 1,817 133,200
2003/07/28 1,855 1,860 1,843 1,855 68,400
2003/07/25 1,851 1,869 1,843 1,843 61,800
2003/07/24 1,860 1,870 1,851 1,851 53,300
2003/07/23 1,890 1,900 1,842 1,863 118,900
2003/07/22 1,900 1,918 1,900 1,900 62,400
2003/07/18 1,882 1,930 1,882 1,920 99,500
2003/07/17 1,920 1,921 1,900 1,912 84,400
2003/07/16 1,911 1,930 1,899 1,920 92,100
2003/07/15 1,935 1,950 1,900 1,900 141,900
2003/07/14 1,947 1,949 1,925 1,925 55,600
2003/07/11 1,891 1,939 1,891 1,907 91,600
2003/07/10 1,880 1,950 1,880 1,921 103,600
2003/07/09 1,900 1,909 1,858 1,880 97,300
2003/07/08 1,920 1,920 1,900 1,900 74,900
2003/07/07 1,899 1,900 1,872 1,890 54,200
2003/07/04 1,866 1,910 1,866 1,903 62,100
2003/07/03 1,918 1,925 1,856 1,863 101,700
2003/07/02 1,920 1,935 1,900 1,918 61,600
2003/07/01 1,928 1,949 1,927 1,932 42,100
2003/06/30 1,965 1,966 1,900 1,927 63,700
2003/06/27 1,950 1,974 1,940 1,965 69,600
2003/06/26 1,940 1,940 1,915 1,935 54,900
2003/06/25 1,927 1,940 1,910 1,919 44,300
2003/06/24 1,930 1,960 1,923 1,927 67,800
2003/06/23 1,960 1,979 1,930 1,969 57,500
2003/06/20 1,929 1,966 1,920 1,960 65,100
2003/06/19 1,933 1,945 1,901 1,915 68,800
2003/06/18 1,981 1,981 1,931 1,931 117,700
2003/06/17 1,874 1,922 1,853 1,921 88,400
2003/06/16 1,870 1,880 1,835 1,853 30,100
2003/06/13 1,840 1,895 1,840 1,870 129,200
2003/06/12 1,862 1,862 1,830 1,830 89,700
2003/06/11 1,861 1,897 1,861 1,862 73,700
2003/06/10 1,900 1,905 1,850 1,865 44,500
2003/06/09 1,940 1,969 1,901 1,907 43,400
2003/06/06 1,920 1,941 1,917 1,935 67,900
2003/06/05 1,911 1,920 1,892 1,920 54,500
2003/06/04 1,920 1,939 1,907 1,910 39,600
2003/06/03 1,975 1,975 1,916 1,939 95,800
2003/06/02 2,000 2,030 1,999 1,999 21,400
2003/05/30 1,992 2,050 1,992 1,994 17,100
2003/05/29 2,025 2,025 1,986 1,988 27,800
2003/05/28 2,035 2,045 2,000 2,005 17,700
2003/05/27 2,035 2,055 2,030 2,035 40,400
2003/05/26 2,030 2,050 2,030 2,035 7,000
2003/05/23 2,050 2,060 2,025 2,025 48,300
2003/05/22 2,010 2,045 2,000 2,025 50,400
2003/05/21 2,000 2,020 2,000 2,000 23,600
2003/05/20 1,990 2,030 1,990 2,025 30,300
2003/05/19 2,030 2,030 1,985 2,000 71,100
2003/05/16 1,986 2,020 1,986 2,015 39,600
2003/05/15 2,005 2,025 1,980 1,985 69,600
2003/05/14 1,971 2,020 1,959 2,020 31,000
2003/05/13 1,981 2,010 1,956 1,958 29,400
2003/05/12 2,000 2,000 1,961 1,980 17,700
2003/05/09 1,950 1,984 1,928 1,984 24,700
2003/05/08 1,960 2,010 1,960 1,979 51,200
2003/05/07 2,000 2,000 1,944 1,954 44,300
2003/05/06 1,970 1,995 1,915 1,915 37,400
2003/05/02 1,951 1,970 1,945 1,969 47,800
2003/05/01 1,931 1,965 1,931 1,951 52,300
2003/04/30 1,885 1,931 1,885 1,925 63,000
2003/04/28 1,850 1,890 1,850 1,861 17,600
2003/04/25 1,885 1,910 1,860 1,870 44,500
2003/04/24 1,926 1,934 1,903 1,903 69,000
2003/04/23 1,901 1,925 1,900 1,920 34,700
2003/04/22 1,930 1,938 1,899 1,901 63,500
2003/04/21 1,938 1,938 1,925 1,930 34,900
2003/04/18 1,914 1,931 1,899 1,908 21,600
2003/04/17 1,890 1,891 1,860 1,884 69,200
2003/04/16 1,920 1,922 1,882 1,890 32,900
2003/04/15 1,882 1,927 1,882 1,920 58,400
2003/04/14 1,890 1,920 1,870 1,881 25,400
2003/04/11 1,919 1,941 1,900 1,920 52,000
2003/04/10 1,922 1,935 1,885 1,906 28,500
2003/04/09 1,944 1,952 1,891 1,937 43,800
2003/04/08 1,943 1,967 1,930 1,950 32,500
2003/04/07 1,949 1,975 1,920 1,943 22,700
2003/04/04 1,926 1,931 1,919 1,919 35,700
2003/04/03 1,900 1,944 1,900 1,926 77,800
2003/04/02 1,900 1,900 1,865 1,875 93,600
2003/04/01 1,950 1,950 1,900 1,901 92,500
2003/03/31 2,000 2,000 1,950 1,950 56,700
2003/03/28 1,980 2,005 1,980 2,000 47,300
2003/03/27 2,020 2,075 1,980 1,980 50,600
2003/03/26 2,090 2,090 2,020 2,020 23,800
2003/03/25 2,010 2,045 1,990 2,040 24,000
2003/03/24 1,990 2,050 1,990 2,050 21,700
2003/03/20 1,900 1,929 1,896 1,926 48,100
2003/03/19 1,935 1,935 1,871 1,900 44,800
2003/03/18 1,930 1,930 1,850 1,850 66,900
2003/03/17 1,935 1,935 1,821 1,915 33,300
2003/03/14 1,921 1,947 1,921 1,936 97,800
2003/03/13 1,900 1,939 1,900 1,900 42,000
2003/03/12 1,890 1,930 1,889 1,900 51,100
2003/03/11 1,900 1,920 1,871 1,890 80,000
2003/03/10 1,944 1,953 1,900 1,901 46,500
2003/03/07 2,080 2,090 1,974 1,974 37,300
2003/03/06 2,095 2,100 2,095 2,095 18,200
2003/03/05 2,100 2,120 2,030 2,095 30,200
2003/03/04 2,085 2,125 2,075 2,105 53,800
2003/03/03 2,085 2,095 2,070 2,085 29,800
2003/02/28 2,020 2,095 2,020 2,070 20,400
2003/02/27 2,095 2,095 2,025 2,060 56,500
2003/02/26 1,920 1,992 1,920 1,984 42,200
2003/02/25 1,990 1,993 1,916 1,920 66,200
2003/02/24 2,025 2,035 1,989 1,996 14,700
2003/02/21 2,090 2,095 2,030 2,030 34,800
2003/02/20 2,055 2,100 2,055 2,075 34,400
2003/02/19 2,000 2,095 2,000 2,095 55,400
2003/02/18 1,998 2,015 1,988 1,989 52,800
2003/02/17 1,990 2,035 1,990 1,997 60,500
2003/02/14 2,050 2,050 1,990 1,999 59,000
2003/02/13 2,050 2,050 1,976 1,976 40,400
2003/02/12 1,980 1,980 1,948 1,978 86,700
2003/02/10 1,966 2,040 1,946 1,950 50,800
2003/02/07 1,911 1,980 1,911 1,975 20,500
2003/02/06 1,935 1,935 1,900 1,910 96,700
2003/02/05 1,917 1,980 1,900 1,925 210,400
2003/02/04 1,930 1,935 1,900 1,916 105,200
2003/02/03 1,920 1,940 1,917 1,930 42,200
2003/01/31 2,025 2,025 1,950 1,950 42,000
2003/01/30 2,085 2,090 2,000 2,025 27,400
2003/01/29 2,100 2,100 2,075 2,080 122,300
2003/01/28 2,160 2,205 2,115 2,115 71,200
2003/01/27 2,140 2,140 2,050 2,085 40,200
2003/01/24 2,145 2,240 2,140 2,200 140,400
2003/01/23 2,100 2,150 2,080 2,140 85,300
2003/01/22 2,065 2,070 2,045 2,065 123,000
2003/01/21 2,150 2,160 2,050 2,060 175,300
2003/01/20 2,040 2,125 2,035 2,125 88,900
2003/01/17 2,010 2,030 2,000 2,025 93,100
2003/01/16 1,999 2,200 1,989 2,190 78,500
2003/01/15 1,977 1,990 1,971 1,989 73,100
2003/01/14 1,980 1,999 1,973 1,977 17,100
2003/01/10 2,000 2,000 1,931 1,969 30,200
2003/01/09 1,990 1,999 1,955 1,956 61,000
2003/01/08 2,000 2,040 2,000 2,020 204,100
2003/01/07 1,949 2,030 1,945 2,000 133,200
2003/01/06 1,890 1,932 1,890 1,930 9,100

このページの先頭へ