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 |
---|---|---|---|---|---|
2010/12/30 | 867 | 875 | 863 | 869 | 633,100 |
2010/12/29 | 855 | 870 | 855 | 870 | 308,400 |
2010/12/28 | 860 | 862 | 855 | 858 | 296,900 |
2010/12/27 | 859 | 868 | 857 | 863 | 553,500 |
2010/12/24 | 870 | 873 | 861 | 863 | 259,300 |
2010/12/22 | 866 | 878 | 865 | 868 | 626,100 |
2010/12/21 | 858 | 872 | 851 | 865 | 616,300 |
2010/12/20 | 861 | 864 | 850 | 853 | 432,300 |
2010/12/17 | 860 | 864 | 853 | 860 | 514,400 |
2010/12/16 | 883 | 886 | 861 | 865 | 722,100 |
2010/12/15 | 885 | 887 | 873 | 884 | 764,500 |
2010/12/14 | 855 | 879 | 854 | 878 | 1,052,100 |
2010/12/13 | 844 | 854 | 842 | 853 | 427,400 |
2010/12/10 | 845 | 848 | 836 | 845 | 466,900 |
2010/12/09 | 840 | 845 | 833 | 838 | 552,300 |
2010/12/08 | 837 | 838 | 832 | 838 | 356,500 |
2010/12/07 | 830 | 833 | 827 | 831 | 324,800 |
2010/12/06 | 820 | 833 | 820 | 830 | 343,200 |
2010/12/03 | 823 | 825 | 820 | 823 | 274,600 |
2010/12/02 | 814 | 825 | 808 | 819 | 322,100 |
2010/12/01 | 804 | 809 | 798 | 809 | 260,600 |
2010/11/30 | 808 | 809 | 800 | 800 | 174,600 |
2010/11/29 | 810 | 816 | 807 | 808 | 194,400 |
2010/11/26 | 806 | 810 | 802 | 807 | 348,900 |
2010/11/25 | 808 | 808 | 796 | 798 | 368,100 |
2010/11/24 | 801 | 808 | 796 | 803 | 300,200 |
2010/11/22 | 815 | 821 | 814 | 816 | 214,900 |
2010/11/19 | 814 | 816 | 807 | 812 | 277,400 |
2010/11/18 | 799 | 815 | 799 | 814 | 441,700 |
2010/11/17 | 790 | 801 | 789 | 799 | 505,700 |
2010/11/16 | 807 | 810 | 789 | 792 | 495,800 |
2010/11/15 | 797 | 804 | 794 | 802 | 399,900 |
2010/11/12 | 790 | 797 | 786 | 787 | 242,500 |
2010/11/11 | 787 | 789 | 777 | 788 | 593,800 |
2010/11/10 | 768 | 778 | 763 | 778 | 517,900 |
2010/11/09 | 772 | 772 | 760 | 765 | 431,700 |
2010/11/08 | 790 | 791 | 771 | 775 | 525,900 |
2010/11/05 | 790 | 795 | 784 | 786 | 485,300 |
2010/11/04 | 770 | 785 | 770 | 782 | 472,700 |
2010/11/02 | 777 | 778 | 763 | 768 | 573,700 |
2010/11/01 | 768 | 778 | 756 | 773 | 577,700 |
2010/10/29 | 795 | 798 | 776 | 778 | 780,200 |
2010/10/28 | 792 | 803 | 788 | 800 | 862,500 |
2010/10/27 | 783 | 805 | 780 | 796 | 1,050,300 |
2010/10/26 | 835 | 836 | 828 | 828 | 830,400 |
2010/10/25 | 838 | 845 | 836 | 836 | 578,700 |
2010/10/22 | 826 | 839 | 826 | 836 | 355,600 |
2010/10/21 | 822 | 831 | 822 | 825 | 698,000 |
2010/10/20 | 825 | 834 | 815 | 830 | 733,800 |
2010/10/19 | 831 | 835 | 821 | 828 | 862,200 |
2010/10/18 | 830 | 849 | 827 | 844 | 1,140,600 |
2010/10/15 | 855 | 856 | 827 | 828 | 1,324,300 |
2010/10/14 | 863 | 866 | 854 | 857 | 786,000 |
2010/10/13 | 875 | 877 | 861 | 862 | 668,800 |
2010/10/12 | 885 | 888 | 874 | 877 | 799,200 |
2010/10/08 | 872 | 883 | 872 | 877 | 466,700 |
2010/10/07 | 868 | 876 | 867 | 873 | 514,200 |
2010/10/06 | 871 | 875 | 862 | 867 | 646,600 |
2010/10/05 | 877 | 879 | 854 | 866 | 782,400 |
2010/10/04 | 895 | 895 | 870 | 877 | 604,300 |
2010/10/01 | 890 | 895 | 885 | 892 | 365,400 |
2010/09/30 | 899 | 902 | 888 | 889 | 424,000 |
2010/09/29 | 890 | 894 | 886 | 894 | 482,000 |
2010/09/28 | 881 | 890 | 881 | 885 | 416,900 |
2010/09/27 | 876 | 880 | 865 | 880 | 482,400 |
2010/09/24 | 870 | 879 | 868 | 873 | 710,800 |
2010/09/22 | 856 | 875 | 854 | 869 | 1,247,500 |
2010/09/21 | 901 | 904 | 841 | 845 | 1,816,300 |
2010/09/17 | 931 | 940 | 891 | 898 | 2,177,700 |
2010/09/16 | 928 | 932 | 921 | 928 | 533,900 |
2010/09/15 | 919 | 926 | 917 | 923 | 399,000 |
2010/09/14 | 939 | 941 | 915 | 916 | 805,900 |
2010/09/13 | 949 | 949 | 931 | 934 | 473,500 |
2010/09/10 | 934 | 937 | 932 | 934 | 860,300 |
2010/09/09 | 943 | 943 | 930 | 936 | 602,400 |
2010/09/08 | 923 | 940 | 913 | 931 | 1,392,000 |
2010/09/07 | 914 | 916 | 909 | 911 | 284,200 |
2010/09/06 | 914 | 919 | 909 | 919 | 171,000 |
2010/09/03 | 911 | 918 | 905 | 907 | 248,100 |
2010/09/02 | 915 | 916 | 907 | 909 | 348,600 |
2010/09/01 | 908 | 912 | 893 | 910 | 458,700 |
2010/08/31 | 923 | 923 | 898 | 907 | 325,600 |
2010/08/30 | 923 | 923 | 907 | 913 | 234,500 |
2010/08/27 | 892 | 908 | 891 | 908 | 265,000 |
2010/08/26 | 895 | 897 | 884 | 892 | 370,600 |
2010/08/25 | 906 | 907 | 896 | 896 | 326,000 |
2010/08/24 | 908 | 912 | 905 | 910 | 199,100 |
2010/08/23 | 914 | 917 | 910 | 910 | 165,300 |
2010/08/20 | 916 | 920 | 912 | 912 | 237,600 |
2010/08/19 | 916 | 921 | 915 | 916 | 216,000 |
2010/08/18 | 922 | 924 | 912 | 915 | 317,700 |
2010/08/17 | 912 | 926 | 912 | 921 | 180,800 |
2010/08/16 | 918 | 923 | 915 | 915 | 114,300 |
2010/08/13 | 920 | 922 | 913 | 920 | 127,100 |
2010/08/12 | 914 | 918 | 911 | 916 | 178,400 |
2010/08/11 | 922 | 924 | 914 | 921 | 173,700 |
2010/08/10 | 947 | 947 | 924 | 925 | 222,900 |
2010/08/09 | 932 | 945 | 930 | 943 | 154,200 |
2010/08/06 | 927 | 943 | 926 | 942 | 236,800 |
2010/08/05 | 922 | 934 | 919 | 932 | 269,600 |
2010/08/04 | 921 | 923 | 915 | 917 | 267,600 |
2010/08/03 | 925 | 926 | 915 | 919 | 357,900 |
2010/08/02 | 928 | 933 | 918 | 921 | 267,200 |
2010/07/30 | 927 | 933 | 925 | 927 | 377,500 |
2010/07/29 | 926 | 935 | 921 | 933 | 1,049,200 |
2010/07/28 | 931 | 934 | 926 | 929 | 294,400 |
2010/07/27 | 926 | 933 | 926 | 929 | 136,300 |
2010/07/26 | 932 | 939 | 925 | 927 | 193,600 |
2010/07/23 | 926 | 932 | 920 | 926 | 167,000 |
2010/07/22 | 919 | 924 | 912 | 912 | 232,500 |
2010/07/21 | 926 | 936 | 924 | 925 | 246,800 |
2010/07/20 | 930 | 934 | 926 | 928 | 208,000 |
2010/07/16 | 927 | 943 | 927 | 937 | 223,000 |
2010/07/15 | 927 | 930 | 925 | 926 | 175,400 |
2010/07/14 | 940 | 940 | 927 | 933 | 171,400 |
2010/07/13 | 931 | 937 | 926 | 926 | 208,500 |
2010/07/12 | 939 | 945 | 930 | 931 | 195,000 |
2010/07/09 | 960 | 962 | 943 | 945 | 239,000 |
2010/07/08 | 961 | 961 | 945 | 946 | 239,700 |
2010/07/07 | 963 | 963 | 942 | 953 | 265,000 |
2010/07/06 | 950 | 967 | 946 | 963 | 266,300 |
2010/07/05 | 946 | 957 | 943 | 950 | 201,200 |
2010/07/02 | 940 | 953 | 935 | 949 | 214,900 |
2010/07/01 | 941 | 947 | 935 | 943 | 296,500 |
2010/06/30 | 942 | 959 | 935 | 956 | 412,600 |
2010/06/29 | 940 | 971 | 930 | 965 | 435,700 |
2010/06/28 | 949 | 954 | 943 | 945 | 143,900 |
2010/06/25 | 945 | 960 | 942 | 952 | 207,000 |
2010/06/24 | 959 | 963 | 949 | 956 | 296,100 |
2010/06/23 | 940 | 963 | 938 | 958 | 312,200 |
2010/06/22 | 933 | 948 | 932 | 948 | 213,200 |
2010/06/21 | 934 | 947 | 927 | 946 | 234,800 |
2010/06/18 | 931 | 933 | 923 | 927 | 380,400 |
2010/06/17 | 929 | 929 | 920 | 923 | 209,200 |
2010/06/16 | 927 | 937 | 922 | 931 | 370,000 |
2010/06/15 | 925 | 926 | 919 | 924 | 243,200 |
2010/06/14 | 923 | 930 | 919 | 927 | 242,200 |
2010/06/11 | 926 | 931 | 917 | 922 | 431,600 |
2010/06/10 | 912 | 920 | 911 | 915 | 169,800 |
2010/06/09 | 913 | 920 | 911 | 912 | 180,100 |
2010/06/08 | 919 | 936 | 906 | 924 | 418,400 |
2010/06/07 | 940 | 945 | 925 | 931 | 190,900 |
2010/06/04 | 947 | 960 | 934 | 955 | 293,500 |
2010/06/03 | 966 | 966 | 945 | 954 | 417,200 |
2010/06/02 | 938 | 966 | 938 | 949 | 279,800 |
2010/06/01 | 970 | 980 | 952 | 953 | 465,200 |
2010/05/31 | 931 | 944 | 926 | 943 | 303,600 |
2010/05/28 | 921 | 937 | 916 | 931 | 343,700 |
2010/05/27 | 908 | 925 | 908 | 920 | 189,600 |
2010/05/26 | 911 | 919 | 904 | 912 | 235,900 |
2010/05/25 | 934 | 943 | 914 | 920 | 192,700 |
2010/05/24 | 940 | 941 | 931 | 933 | 302,600 |
2010/05/21 | 950 | 961 | 944 | 945 | 200,100 |
2010/05/20 | 958 | 993 | 958 | 978 | 152,200 |
2010/05/19 | 981 | 981 | 956 | 970 | 270,300 |
2010/05/18 | 984 | 1,003 | 984 | 991 | 174,900 |
2010/05/17 | 994 | 1,005 | 987 | 994 | 292,100 |
2010/05/14 | 1,004 | 1,017 | 990 | 1,014 | 287,500 |
2010/05/13 | 1,007 | 1,010 | 999 | 1,010 | 111,700 |
2010/05/12 | 1,014 | 1,014 | 996 | 998 | 140,400 |
2010/05/11 | 1,030 | 1,034 | 1,000 | 1,004 | 272,800 |
2010/05/10 | 999 | 1,020 | 993 | 1,020 | 203,400 |
2010/05/07 | 1,009 | 1,023 | 1,000 | 1,010 | 375,400 |
2010/05/06 | 1,040 | 1,044 | 1,029 | 1,039 | 449,200 |
2010/04/30 | 1,034 | 1,063 | 1,032 | 1,056 | 410,300 |
2010/04/28 | 1,041 | 1,042 | 1,026 | 1,028 | 269,900 |
2010/04/27 | 1,055 | 1,068 | 1,050 | 1,064 | 541,200 |
2010/04/26 | 1,040 | 1,061 | 1,039 | 1,056 | 486,800 |
2010/04/23 | 1,001 | 1,038 | 1,001 | 1,027 | 468,200 |
2010/04/22 | 1,004 | 1,015 | 996 | 1,008 | 340,500 |
2010/04/21 | 1,003 | 1,010 | 999 | 1,010 | 472,400 |
2010/04/20 | 994 | 1,005 | 987 | 988 | 569,500 |
2010/04/19 | 979 | 999 | 979 | 995 | 658,900 |
2010/04/16 | 970 | 982 | 967 | 978 | 489,500 |
2010/04/15 | 949 | 969 | 946 | 965 | 353,900 |
2010/04/14 | 949 | 959 | 949 | 953 | 207,900 |
2010/04/13 | 952 | 961 | 950 | 955 | 294,700 |
2010/04/12 | 963 | 963 | 950 | 953 | 218,300 |
2010/04/09 | 951 | 958 | 950 | 954 | 180,100 |
2010/04/08 | 949 | 959 | 946 | 949 | 287,800 |
2010/04/07 | 945 | 960 | 943 | 959 | 259,800 |
2010/04/06 | 959 | 959 | 945 | 946 | 340,300 |
2010/04/05 | 945 | 959 | 945 | 959 | 208,000 |
2010/04/02 | 954 | 954 | 943 | 943 | 228,800 |
2010/04/01 | 950 | 956 | 942 | 952 | 279,500 |
2010/03/31 | 968 | 968 | 955 | 956 | 390,800 |
2010/03/30 | 940 | 970 | 939 | 967 | 488,600 |
2010/03/29 | 927 | 935 | 917 | 932 | 516,700 |
2010/03/26 | 904 | 913 | 902 | 912 | 381,900 |
2010/03/25 | 904 | 905 | 902 | 904 | 317,000 |
2010/03/24 | 903 | 903 | 900 | 903 | 272,800 |
2010/03/23 | 903 | 908 | 901 | 902 | 255,000 |
2010/03/19 | 911 | 911 | 901 | 909 | 252,400 |
2010/03/18 | 912 | 918 | 904 | 906 | 434,000 |
2010/03/17 | 914 | 922 | 906 | 919 | 421,700 |
2010/03/16 | 910 | 915 | 901 | 906 | 375,500 |
2010/03/15 | 920 | 920 | 911 | 917 | 414,100 |
2010/03/12 | 920 | 920 | 909 | 912 | 443,300 |
2010/03/11 | 913 | 913 | 904 | 910 | 261,100 |
2010/03/10 | 917 | 917 | 904 | 906 | 341,000 |
2010/03/09 | 914 | 919 | 907 | 913 | 360,600 |
2010/03/08 | 932 | 932 | 915 | 916 | 318,400 |
2010/03/05 | 917 | 926 | 909 | 921 | 602,800 |
2010/03/04 | 905 | 907 | 894 | 898 | 283,500 |
2010/03/03 | 899 | 901 | 895 | 898 | 315,600 |
2010/03/02 | 902 | 904 | 897 | 904 | 405,700 |
2010/03/01 | 921 | 921 | 902 | 905 | 552,300 |
2010/02/26 | 935 | 938 | 913 | 924 | 440,700 |
2010/02/25 | 925 | 934 | 912 | 934 | 420,300 |
2010/02/24 | 917 | 920 | 908 | 913 | 359,600 |
2010/02/23 | 924 | 925 | 912 | 916 | 234,900 |
2010/02/22 | 912 | 921 | 907 | 914 | 298,400 |
2010/02/19 | 916 | 917 | 892 | 893 | 439,100 |
2010/02/18 | 913 | 924 | 912 | 922 | 217,000 |
2010/02/17 | 913 | 925 | 912 | 916 | 333,400 |
2010/02/16 | 926 | 927 | 907 | 916 | 440,400 |
2010/02/15 | 934 | 938 | 923 | 931 | 297,600 |
2010/02/12 | 942 | 945 | 932 | 933 | 383,400 |
2010/02/10 | 951 | 955 | 941 | 948 | 284,100 |
2010/02/09 | 932 | 943 | 931 | 936 | 205,000 |
2010/02/08 | 930 | 942 | 930 | 936 | 187,400 |
2010/02/05 | 936 | 939 | 930 | 933 | 233,000 |
2010/02/04 | 936 | 958 | 935 | 951 | 261,100 |
2010/02/03 | 950 | 958 | 941 | 946 | 222,000 |
2010/02/02 | 928 | 955 | 916 | 950 | 311,300 |
2010/02/01 | 940 | 943 | 922 | 930 | 394,200 |
2010/01/29 | 951 | 954 | 947 | 952 | 224,900 |
2010/01/28 | 962 | 962 | 943 | 954 | 340,600 |
2010/01/27 | 953 | 962 | 951 | 952 | 276,000 |
2010/01/26 | 970 | 979 | 961 | 962 | 281,800 |
2010/01/25 | 969 | 980 | 967 | 975 | 356,000 |
2010/01/22 | 963 | 967 | 949 | 962 | 406,600 |
2010/01/21 | 977 | 991 | 967 | 972 | 506,400 |
2010/01/20 | 995 | 997 | 981 | 982 | 485,600 |
2010/01/19 | 998 | 1,005 | 989 | 1,001 | 347,700 |
2010/01/18 | 984 | 999 | 980 | 989 | 347,900 |
2010/01/15 | 972 | 998 | 971 | 998 | 297,100 |
2010/01/14 | 1,005 | 1,005 | 992 | 1,001 | 490,600 |
2010/01/13 | 996 | 1,008 | 996 | 1,004 | 217,600 |
2010/01/12 | 1,000 | 1,010 | 992 | 994 | 297,000 |
2010/01/08 | 997 | 1,016 | 994 | 1,009 | 435,700 |
2010/01/07 | 1,009 | 1,010 | 992 | 994 | 227,300 |
2010/01/06 | 1,005 | 1,005 | 990 | 1,001 | 218,800 |
2010/01/05 | 998 | 1,007 | 986 | 1,005 | 503,400 |
2010/01/04 | 999 | 999 | 974 | 984 | 301,300 |