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
2012/12/28 1,358 1,371 1,349 1,365 818,400
2012/12/27 1,346 1,354 1,337 1,352 823,300
2012/12/26 1,353 1,353 1,330 1,344 621,600
2012/12/25 1,352 1,361 1,340 1,345 409,700
2012/12/21 1,350 1,363 1,343 1,349 1,059,200
2012/12/20 1,317 1,349 1,312 1,346 1,457,300
2012/12/19 1,331 1,344 1,307 1,316 1,414,000
2012/12/18 1,346 1,357 1,335 1,337 755,100
2012/12/17 1,349 1,357 1,334 1,345 961,800
2012/12/14 1,327 1,358 1,324 1,334 1,362,800
2012/12/13 1,374 1,374 1,349 1,353 724,800
2012/12/12 1,372 1,374 1,359 1,364 558,300
2012/12/11 1,375 1,379 1,355 1,358 693,000
2012/12/10 1,381 1,381 1,362 1,368 817,100
2012/12/07 1,393 1,395 1,374 1,382 600,500
2012/12/06 1,377 1,396 1,375 1,393 840,200
2012/12/05 1,379 1,388 1,372 1,377 738,000
2012/12/04 1,360 1,379 1,360 1,377 581,700
2012/12/03 1,373 1,380 1,355 1,366 1,221,600
2012/11/30 1,411 1,423 1,366 1,392 6,837,200
2012/11/29 1,384 1,397 1,373 1,397 977,800
2012/11/28 1,372 1,397 1,372 1,378 1,254,600
2012/11/27 1,340 1,381 1,328 1,379 1,704,500
2012/11/26 1,362 1,369 1,345 1,351 1,144,400
2012/11/22 1,370 1,387 1,346 1,369 1,372,500
2012/11/21 1,379 1,397 1,376 1,386 805,800
2012/11/20 1,388 1,400 1,372 1,399 918,700
2012/11/19 1,368 1,384 1,355 1,380 773,600
2012/11/16 1,374 1,374 1,324 1,363 1,702,900
2012/11/15 1,404 1,432 1,346 1,381 2,457,700
2012/11/14 1,358 1,372 1,353 1,364 394,600
2012/11/13 1,341 1,362 1,340 1,359 453,500
2012/11/12 1,374 1,378 1,345 1,345 495,300
2012/11/09 1,333 1,380 1,332 1,374 777,600
2012/11/08 1,349 1,352 1,342 1,345 467,800
2012/11/07 1,371 1,372 1,347 1,361 852,000
2012/11/06 1,344 1,362 1,330 1,359 775,300
2012/11/05 1,358 1,363 1,341 1,346 549,700
2012/11/02 1,346 1,365 1,337 1,356 1,017,100
2012/11/01 1,363 1,381 1,357 1,359 816,900
2012/10/31 1,393 1,393 1,366 1,372 784,500
2012/10/30 1,395 1,398 1,380 1,392 950,600
2012/10/29 1,355 1,388 1,355 1,386 1,631,300
2012/10/26 1,420 1,424 1,385 1,386 2,287,300
2012/10/25 1,401 1,425 1,400 1,425 1,445,100
2012/10/24 1,384 1,404 1,382 1,389 1,379,200
2012/10/23 1,372 1,395 1,371 1,394 1,221,400
2012/10/22 1,357 1,374 1,353 1,366 628,100
2012/10/19 1,355 1,365 1,337 1,357 883,700
2012/10/18 1,350 1,366 1,336 1,355 927,900
2012/10/17 1,320 1,358 1,320 1,341 1,169,200
2012/10/16 1,292 1,322 1,290 1,319 735,200
2012/10/15 1,303 1,309 1,288 1,302 869,500
2012/10/12 1,302 1,318 1,302 1,306 732,900
2012/10/11 1,309 1,317 1,300 1,305 585,700
2012/10/10 1,323 1,324 1,292 1,319 807,400
2012/10/09 1,320 1,348 1,313 1,329 917,900
2012/10/05 1,295 1,312 1,293 1,309 581,700
2012/10/04 1,292 1,296 1,281 1,293 778,500
2012/10/03 1,280 1,300 1,276 1,296 904,700
2012/10/02 1,288 1,297 1,278 1,288 666,000
2012/10/01 1,279 1,282 1,261 1,282 479,200
2012/09/28 1,286 1,292 1,268 1,278 718,500
2012/09/27 1,269 1,288 1,258 1,286 1,179,100
2012/09/26 1,254 1,270 1,250 1,269 1,002,900
2012/09/25 1,245 1,253 1,240 1,253 551,500
2012/09/24 1,247 1,254 1,238 1,242 516,300
2012/09/21 1,237 1,249 1,231 1,242 771,300
2012/09/20 1,215 1,222 1,210 1,219 449,700
2012/09/19 1,205 1,223 1,204 1,208 604,200
2012/09/18 1,214 1,219 1,193 1,203 613,000
2012/09/14 1,247 1,250 1,215 1,218 642,600
2012/09/13 1,252 1,263 1,243 1,247 326,000
2012/09/12 1,254 1,258 1,243 1,252 411,400
2012/09/11 1,248 1,260 1,240 1,252 431,300
2012/09/10 1,260 1,261 1,243 1,249 461,200
2012/09/07 1,260 1,266 1,240 1,244 606,500
2012/09/06 1,252 1,267 1,245 1,250 331,400
2012/09/05 1,252 1,269 1,250 1,255 539,000
2012/09/04 1,290 1,290 1,246 1,254 909,400
2012/09/03 1,310 1,334 1,299 1,300 914,800
2012/08/31 1,265 1,298 1,260 1,291 786,800
2012/08/30 1,259 1,259 1,249 1,250 170,000
2012/08/29 1,260 1,265 1,248 1,258 210,700
2012/08/28 1,262 1,269 1,254 1,256 367,500
2012/08/27 1,275 1,280 1,260 1,268 286,400
2012/08/24 1,276 1,276 1,261 1,267 246,900
2012/08/23 1,260 1,280 1,257 1,266 595,100
2012/08/22 1,250 1,250 1,232 1,238 202,100
2012/08/21 1,230 1,249 1,228 1,242 281,800
2012/08/20 1,210 1,239 1,202 1,223 408,500
2012/08/17 1,236 1,236 1,213 1,214 460,200
2012/08/16 1,252 1,253 1,226 1,238 356,900
2012/08/15 1,255 1,262 1,249 1,252 438,400
2012/08/14 1,239 1,259 1,236 1,255 550,300
2012/08/13 1,225 1,240 1,223 1,238 156,100
2012/08/10 1,219 1,235 1,215 1,227 230,400
2012/08/09 1,247 1,249 1,226 1,242 317,700
2012/08/08 1,249 1,259 1,241 1,251 494,100
2012/08/07 1,248 1,248 1,235 1,241 391,200
2012/08/06 1,224 1,244 1,224 1,233 415,900
2012/08/03 1,219 1,230 1,216 1,224 404,500
2012/08/02 1,211 1,224 1,203 1,218 446,600
2012/08/01 1,191 1,223 1,190 1,218 490,000
2012/07/31 1,180 1,205 1,179 1,200 634,400
2012/07/30 1,163 1,180 1,148 1,180 412,400
2012/07/27 1,166 1,176 1,156 1,160 405,200
2012/07/26 1,150 1,166 1,137 1,163 405,500
2012/07/25 1,163 1,163 1,116 1,142 910,600
2012/07/24 1,164 1,184 1,159 1,174 252,500
2012/07/23 1,176 1,181 1,165 1,166 257,700
2012/07/20 1,203 1,214 1,179 1,186 312,600
2012/07/19 1,216 1,225 1,201 1,208 263,500
2012/07/18 1,219 1,227 1,206 1,215 498,900
2012/07/17 1,197 1,226 1,194 1,219 561,300
2012/07/13 1,187 1,194 1,181 1,192 464,900
2012/07/12 1,188 1,196 1,182 1,186 366,500
2012/07/11 1,180 1,188 1,174 1,187 235,800
2012/07/10 1,187 1,187 1,175 1,179 205,000
2012/07/09 1,172 1,194 1,163 1,186 287,300
2012/07/06 1,179 1,190 1,168 1,172 283,000
2012/07/05 1,185 1,185 1,164 1,177 269,900
2012/07/04 1,190 1,200 1,183 1,195 337,600
2012/07/03 1,178 1,192 1,177 1,190 282,300
2012/07/02 1,194 1,194 1,160 1,177 324,500
2012/06/29 1,157 1,179 1,152 1,176 480,900
2012/06/28 1,168 1,171 1,149 1,156 970,000
2012/06/27 1,140 1,199 1,137 1,198 914,600
2012/06/26 1,127 1,142 1,119 1,134 456,000
2012/06/25 1,131 1,139 1,121 1,127 387,400
2012/06/22 1,130 1,130 1,115 1,119 230,300
2012/06/21 1,137 1,144 1,131 1,140 394,000
2012/06/20 1,135 1,142 1,129 1,135 469,600
2012/06/19 1,111 1,136 1,110 1,127 693,800
2012/06/18 1,080 1,113 1,080 1,110 727,700
2012/06/15 1,062 1,086 1,058 1,068 599,000
2012/06/14 1,060 1,069 1,051 1,054 448,500
2012/06/13 1,080 1,081 1,060 1,064 480,900
2012/06/12 1,078 1,087 1,066 1,079 496,000
2012/06/11 1,075 1,096 1,071 1,080 513,200
2012/06/08 1,086 1,095 1,061 1,073 797,000
2012/06/07 1,054 1,081 1,040 1,078 485,000
2012/06/06 1,059 1,066 1,043 1,054 430,100
2012/06/05 1,032 1,055 1,024 1,047 702,500
2012/06/04 1,020 1,030 1,002 1,018 451,600
2012/06/01 1,015 1,041 981 1,039 833,400
2012/05/31 1,030 1,048 1,023 1,039 456,700
2012/05/30 1,041 1,041 1,027 1,035 273,300
2012/05/29 1,029 1,031 1,017 1,028 298,800
2012/05/28 1,038 1,041 1,022 1,029 270,000
2012/05/25 1,031 1,059 1,025 1,043 598,300
2012/05/24 1,059 1,068 1,031 1,039 771,200
2012/05/23 1,091 1,091 1,033 1,034 1,029,800
2012/05/22 1,104 1,116 1,094 1,101 317,000
2012/05/21 1,086 1,124 1,086 1,101 444,100
2012/05/18 1,095 1,104 1,083 1,086 377,900
2012/05/17 1,110 1,123 1,094 1,109 375,700
2012/05/16 1,133 1,137 1,099 1,111 452,200
2012/05/15 1,173 1,180 1,132 1,148 786,700
2012/05/14 1,147 1,179 1,138 1,176 571,600
2012/05/11 1,178 1,189 1,155 1,160 567,800
2012/05/10 1,133 1,179 1,126 1,174 643,600
2012/05/09 1,133 1,139 1,121 1,133 406,100
2012/05/08 1,134 1,143 1,130 1,137 278,400
2012/05/07 1,114 1,140 1,111 1,126 390,000
2012/05/02 1,130 1,146 1,126 1,146 329,100
2012/05/01 1,106 1,139 1,098 1,138 563,700
2012/04/27 1,113 1,117 1,092 1,103 709,100
2012/04/26 1,124 1,147 1,118 1,124 412,400
2012/04/25 1,102 1,125 1,102 1,123 298,700
2012/04/24 1,107 1,108 1,093 1,103 265,200
2012/04/23 1,140 1,142 1,113 1,115 304,600
2012/04/20 1,125 1,145 1,123 1,139 188,100
2012/04/19 1,120 1,141 1,117 1,127 332,200
2012/04/18 1,122 1,122 1,111 1,118 284,800
2012/04/17 1,110 1,120 1,101 1,116 303,900
2012/04/16 1,110 1,117 1,098 1,109 180,600
2012/04/13 1,096 1,116 1,093 1,112 184,800
2012/04/12 1,095 1,101 1,090 1,095 333,500
2012/04/11 1,089 1,098 1,084 1,095 317,800
2012/04/10 1,094 1,104 1,088 1,100 353,200
2012/04/09 1,084 1,096 1,083 1,091 181,500
2012/04/06 1,081 1,111 1,080 1,099 463,500
2012/04/05 1,080 1,088 1,064 1,082 421,200
2012/04/04 1,103 1,104 1,080 1,087 359,500
2012/04/03 1,089 1,106 1,085 1,101 329,400
2012/04/02 1,118 1,120 1,096 1,099 435,400
2012/03/30 1,124 1,124 1,098 1,115 324,000
2012/03/29 1,080 1,121 1,080 1,115 641,800
2012/03/28 1,087 1,087 1,066 1,084 242,800
2012/03/27 1,077 1,085 1,067 1,084 361,100
2012/03/26 1,076 1,088 1,066 1,066 456,600
2012/03/23 1,063 1,078 1,061 1,071 417,300
2012/03/22 1,048 1,072 1,047 1,068 565,700
2012/03/21 1,038 1,053 1,033 1,043 510,400
2012/03/19 1,031 1,042 1,031 1,040 483,400
2012/03/16 1,015 1,025 1,013 1,019 280,800
2012/03/15 1,040 1,040 1,018 1,019 388,100
2012/03/14 1,040 1,044 1,027 1,030 412,700
2012/03/13 1,026 1,033 1,020 1,026 407,300
2012/03/12 1,040 1,040 1,014 1,024 399,500
2012/03/09 1,044 1,044 1,030 1,039 536,900
2012/03/08 1,038 1,044 1,033 1,042 227,400
2012/03/07 1,033 1,042 1,032 1,042 372,900
2012/03/06 1,036 1,043 1,034 1,042 556,200
2012/03/05 1,030 1,039 1,023 1,036 530,200
2012/03/02 1,010 1,035 1,008 1,027 767,500
2012/03/01 1,010 1,010 990 996 474,200
2012/02/29 1,005 1,016 999 999 721,900
2012/02/28 992 1,003 985 1,001 393,800
2012/02/27 991 995 982 991 364,200
2012/02/24 999 999 987 991 505,100
2012/02/23 984 1,000 984 993 652,200
2012/02/22 982 991 979 984 500,400
2012/02/21 984 987 977 981 519,400
2012/02/20 995 998 972 974 702,000
2012/02/17 1,010 1,012 994 998 268,300
2012/02/16 1,002 1,011 998 1,003 194,500
2012/02/15 1,013 1,021 1,002 1,017 371,100
2012/02/14 996 1,019 995 1,017 301,700
2012/02/13 996 1,006 995 1,003 178,500
2012/02/10 989 996 981 993 236,600
2012/02/09 981 990 978 985 310,100
2012/02/08 993 995 977 987 366,200
2012/02/07 995 1,000 989 993 279,500
2012/02/06 990 1,001 990 996 280,800
2012/02/03 1,002 1,006 979 988 488,300
2012/02/02 998 1,010 991 1,001 664,100
2012/02/01 979 998 977 998 624,400
2012/01/31 966 980 966 979 702,300
2012/01/30 957 963 950 962 475,000
2012/01/27 943 955 943 951 269,200
2012/01/26 955 956 941 948 718,500
2012/01/25 960 968 951 964 613,500
2012/01/24 950 960 945 957 352,100
2012/01/23 948 959 948 951 383,900
2012/01/20 959 966 944 948 357,800
2012/01/19 965 970 952 954 359,600
2012/01/18 985 985 965 965 677,900
2012/01/17 990 996 985 986 299,100
2012/01/16 995 995 978 992 376,600
2012/01/13 1,008 1,010 989 996 450,000
2012/01/12 1,003 1,008 993 1,008 512,000
2012/01/11 1,014 1,014 1,003 1,004 338,500
2012/01/10 1,000 1,014 1,000 1,009 502,800
2012/01/06 1,000 1,013 996 998 514,000
2012/01/05 1,033 1,042 1,024 1,027 382,400
2012/01/04 1,034 1,049 1,031 1,040 483,700

このページの先頭へ