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 |