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
2014/12/30 1,775 1,784 1,760 1,773 762,800
2014/12/29 1,780 1,783 1,742 1,760 612,300
2014/12/26 1,766 1,779 1,765 1,775 269,900
2014/12/25 1,795 1,804 1,763 1,765 354,900
2014/12/24 1,796 1,796 1,758 1,782 818,200
2014/12/22 1,765 1,780 1,751 1,773 1,344,700
2014/12/19 1,818 1,829 1,753 1,781 1,978,700
2014/12/18 1,838 1,873 1,827 1,858 1,227,700
2014/12/17 1,807 1,812 1,785 1,801 1,346,900
2014/12/16 1,846 1,864 1,798 1,805 1,501,200
2014/12/15 1,900 1,927 1,884 1,905 962,500
2014/12/12 1,920 1,942 1,914 1,915 1,169,100
2014/12/11 1,870 1,917 1,857 1,915 920,200
2014/12/10 1,900 1,914 1,888 1,903 834,800
2014/12/09 1,881 1,918 1,873 1,908 754,300
2014/12/08 1,875 1,929 1,875 1,907 1,111,500
2014/12/05 1,900 1,920 1,892 1,915 1,197,500
2014/12/04 1,876 1,895 1,868 1,892 1,204,300
2014/12/03 1,844 1,867 1,842 1,857 1,243,700
2014/12/02 1,837 1,837 1,811 1,824 871,000
2014/12/01 1,811 1,846 1,808 1,846 1,308,400
2014/11/28 1,755 1,803 1,753 1,801 1,911,900
2014/11/27 1,755 1,757 1,734 1,736 565,500
2014/11/26 1,745 1,759 1,741 1,755 829,300
2014/11/25 1,724 1,738 1,721 1,738 1,266,400
2014/11/21 1,709 1,713 1,696 1,710 707,100
2014/11/20 1,716 1,718 1,689 1,697 529,500
2014/11/19 1,719 1,728 1,694 1,704 687,200
2014/11/18 1,714 1,719 1,705 1,719 974,500
2014/11/17 1,713 1,714 1,668 1,693 1,690,600
2014/11/14 1,701 1,715 1,696 1,708 1,139,400
2014/11/13 1,683 1,699 1,677 1,698 882,500
2014/11/12 1,676 1,687 1,667 1,673 992,000
2014/11/11 1,677 1,680 1,667 1,671 828,600
2014/11/10 1,660 1,674 1,657 1,672 718,300
2014/11/07 1,665 1,679 1,662 1,668 872,200
2014/11/06 1,660 1,671 1,644 1,647 1,060,300
2014/11/05 1,667 1,668 1,641 1,659 1,326,600
2014/11/04 1,699 1,710 1,665 1,668 1,941,300
2014/10/31 1,637 1,680 1,633 1,675 1,780,800
2014/10/30 1,638 1,647 1,628 1,637 1,060,000
2014/10/29 1,660 1,676 1,632 1,645 3,028,000
2014/10/28 1,667 1,678 1,653 1,659 1,946,300
2014/10/27 1,676 1,681 1,666 1,671 811,600
2014/10/24 1,678 1,678 1,665 1,671 933,100
2014/10/23 1,676 1,677 1,655 1,662 813,300
2014/10/22 1,660 1,679 1,645 1,678 813,800
2014/10/21 1,635 1,640 1,621 1,633 1,094,600
2014/10/20 1,615 1,635 1,609 1,617 881,300
2014/10/17 1,608 1,627 1,578 1,581 1,662,500
2014/10/16 1,648 1,648 1,610 1,615 1,447,300
2014/10/15 1,665 1,676 1,651 1,662 1,177,200
2014/10/14 1,664 1,678 1,650 1,658 1,248,500
2014/10/10 1,693 1,694 1,668 1,681 1,596,800
2014/10/09 1,723 1,728 1,700 1,701 795,100
2014/10/08 1,724 1,727 1,705 1,720 968,200
2014/10/07 1,753 1,754 1,740 1,742 778,200
2014/10/06 1,763 1,765 1,750 1,751 589,600
2014/10/03 1,732 1,759 1,732 1,756 775,400
2014/10/02 1,748 1,753 1,730 1,730 1,078,000
2014/10/01 1,754 1,758 1,748 1,748 1,094,200
2014/09/30 1,770 1,774 1,750 1,750 1,412,300
2014/09/29 1,770 1,779 1,758 1,764 1,345,600
2014/09/26 1,740 1,762 1,738 1,748 1,390,100
2014/09/25 1,739 1,748 1,732 1,745 1,013,800
2014/09/24 1,716 1,726 1,712 1,721 1,472,700
2014/09/22 1,706 1,715 1,704 1,709 697,300
2014/09/19 1,699 1,712 1,691 1,695 1,010,400
2014/09/18 1,701 1,715 1,697 1,697 1,548,600
2014/09/17 1,706 1,713 1,676 1,698 2,037,100
2014/09/16 1,702 1,708 1,695 1,697 1,005,100
2014/09/12 1,711 1,723 1,695 1,702 1,583,600
2014/09/11 1,758 1,758 1,727 1,728 1,086,700
2014/09/10 1,734 1,764 1,732 1,751 1,249,500
2014/09/09 1,734 1,748 1,730 1,730 946,200
2014/09/08 1,724 1,729 1,708 1,725 664,900
2014/09/05 1,743 1,745 1,705 1,711 1,158,300
2014/09/04 1,753 1,755 1,727 1,730 1,008,800
2014/09/03 1,777 1,779 1,748 1,753 1,431,400
2014/09/02 1,790 1,793 1,771 1,778 778,900
2014/09/01 1,813 1,824 1,795 1,795 1,035,100
2014/08/29 1,797 1,818 1,785 1,810 1,362,100
2014/08/28 1,795 1,798 1,766 1,770 1,046,100
2014/08/27 1,831 1,833 1,796 1,797 1,399,600
2014/08/26 1,838 1,845 1,831 1,833 747,100
2014/08/25 1,850 1,855 1,831 1,838 1,650,700
2014/08/22 1,874 1,877 1,858 1,861 772,900
2014/08/21 1,889 1,889 1,866 1,875 733,700
2014/08/20 1,874 1,887 1,872 1,875 677,300
2014/08/19 1,902 1,905 1,870 1,874 986,200
2014/08/18 1,917 1,925 1,880 1,898 885,700
2014/08/15 1,929 1,950 1,923 1,945 688,500
2014/08/14 1,939 1,940 1,915 1,922 531,600
2014/08/13 1,899 1,942 1,898 1,927 780,700
2014/08/12 1,888 1,913 1,884 1,902 337,100
2014/08/11 1,884 1,887 1,864 1,882 294,900
2014/08/08 1,878 1,905 1,850 1,855 788,900
2014/08/07 1,902 1,910 1,889 1,906 359,300
2014/08/06 1,900 1,905 1,882 1,891 434,500
2014/08/05 1,923 1,923 1,908 1,910 503,800
2014/08/04 1,913 1,945 1,912 1,928 651,900
2014/08/01 1,897 1,914 1,880 1,913 615,700
2014/07/31 1,908 1,908 1,897 1,902 404,800
2014/07/30 1,906 1,908 1,895 1,902 363,600
2014/07/29 1,911 1,914 1,899 1,903 409,400
2014/07/28 1,902 1,916 1,899 1,916 388,600
2014/07/25 1,910 1,916 1,902 1,916 339,200
2014/07/24 1,904 1,913 1,891 1,899 328,800
2014/07/23 1,913 1,917 1,892 1,905 460,100
2014/07/22 1,888 1,912 1,882 1,909 854,100
2014/07/18 1,860 1,879 1,859 1,873 462,400
2014/07/17 1,870 1,880 1,855 1,868 653,300
2014/07/16 1,869 1,879 1,867 1,870 427,300
2014/07/15 1,850 1,870 1,850 1,867 325,100
2014/07/14 1,858 1,859 1,840 1,848 349,800
2014/07/11 1,854 1,871 1,850 1,857 445,100
2014/07/10 1,891 1,895 1,867 1,868 415,300
2014/07/09 1,867 1,905 1,862 1,892 1,149,700
2014/07/08 1,866 1,878 1,851 1,867 431,100
2014/07/07 1,865 1,872 1,860 1,863 218,200
2014/07/04 1,865 1,866 1,848 1,857 355,600
2014/07/03 1,880 1,884 1,850 1,854 418,700
2014/07/02 1,862 1,881 1,858 1,872 538,900
2014/07/01 1,850 1,863 1,846 1,857 458,600
2014/06/30 1,841 1,844 1,825 1,842 442,700
2014/06/27 1,851 1,872 1,838 1,842 615,300
2014/06/26 1,840 1,853 1,832 1,841 305,900
2014/06/25 1,853 1,855 1,837 1,840 310,400
2014/06/24 1,823 1,860 1,823 1,851 620,300
2014/06/23 1,844 1,847 1,817 1,823 969,100
2014/06/20 1,860 1,865 1,839 1,842 671,200
2014/06/19 1,865 1,877 1,851 1,864 559,300
2014/06/18 1,860 1,873 1,851 1,860 440,600
2014/06/17 1,880 1,881 1,835 1,858 1,013,000
2014/06/16 1,910 1,916 1,883 1,887 698,000
2014/06/13 1,915 1,940 1,897 1,934 723,900
2014/06/12 1,954 1,964 1,934 1,943 554,700
2014/06/11 1,927 1,953 1,927 1,950 381,200
2014/06/10 1,950 1,958 1,927 1,929 327,700
2014/06/09 1,950 1,954 1,942 1,946 215,900
2014/06/06 1,953 1,957 1,937 1,945 372,500
2014/06/05 1,950 1,966 1,933 1,942 329,600
2014/06/04 1,935 1,956 1,912 1,956 547,100
2014/06/03 1,956 1,969 1,938 1,942 499,900
2014/06/02 1,945 1,950 1,928 1,948 488,800
2014/05/30 1,885 1,930 1,880 1,925 819,700
2014/05/29 1,898 1,936 1,891 1,919 598,400
2014/05/28 1,852 1,910 1,821 1,900 1,078,900
2014/05/27 1,860 1,897 1,853 1,875 444,000
2014/05/26 1,870 1,871 1,846 1,866 407,200
2014/05/23 1,865 1,885 1,841 1,870 399,500
2014/05/22 1,815 1,853 1,813 1,850 650,000
2014/05/21 1,789 1,824 1,789 1,807 792,800
2014/05/20 1,789 1,798 1,768 1,788 683,400
2014/05/19 1,811 1,819 1,783 1,788 626,800
2014/05/16 1,849 1,863 1,796 1,818 1,498,400
2014/05/15 1,872 1,899 1,871 1,892 436,300
2014/05/14 1,887 1,887 1,852 1,871 442,200
2014/05/13 1,876 1,898 1,863 1,885 326,600
2014/05/12 1,883 1,894 1,862 1,862 350,400
2014/05/09 1,862 1,919 1,860 1,904 596,000
2014/05/08 1,846 1,883 1,838 1,863 361,000
2014/05/07 1,860 1,860 1,829 1,846 612,300
2014/05/02 1,877 1,891 1,872 1,886 303,600
2014/05/01 1,881 1,885 1,855 1,882 255,000
2014/04/30 1,857 1,883 1,854 1,866 443,500
2014/04/28 1,847 1,853 1,826 1,843 264,200
2014/04/25 1,855 1,873 1,832 1,846 644,400
2014/04/24 1,867 1,921 1,867 1,895 788,300
2014/04/23 1,841 1,847 1,822 1,844 572,900
2014/04/22 1,879 1,885 1,840 1,841 443,000
2014/04/21 1,889 1,904 1,864 1,870 391,200
2014/04/18 1,910 1,914 1,870 1,887 487,500
2014/04/17 1,862 1,914 1,859 1,899 996,300
2014/04/16 1,821 1,855 1,804 1,847 1,017,100
2014/04/15 1,831 1,844 1,787 1,791 805,300
2014/04/14 1,838 1,863 1,822 1,823 613,700
2014/04/11 1,850 1,857 1,824 1,848 1,159,000
2014/04/10 1,901 1,918 1,868 1,877 562,400
2014/04/09 1,899 1,926 1,893 1,909 1,236,300
2014/04/08 1,918 1,922 1,900 1,906 682,300
2014/04/07 1,941 1,947 1,917 1,924 441,500
2014/04/04 1,925 1,958 1,924 1,949 456,200
2014/04/03 1,958 1,966 1,913 1,922 892,200
2014/04/02 1,946 1,964 1,920 1,946 832,700
2014/04/01 1,967 1,972 1,913 1,932 708,800
2014/03/31 1,975 1,991 1,947 1,962 881,900
2014/03/28 1,868 1,944 1,860 1,942 1,048,700
2014/03/27 1,917 1,928 1,812 1,867 1,621,700
2014/03/26 1,914 1,946 1,908 1,923 718,900
2014/03/25 1,905 1,940 1,898 1,910 630,400
2014/03/24 1,918 1,963 1,916 1,940 761,300
2014/03/20 1,951 1,965 1,906 1,914 599,100
2014/03/19 1,934 1,954 1,920 1,940 624,000
2014/03/18 1,931 1,931 1,908 1,918 398,800
2014/03/17 1,911 1,935 1,894 1,904 538,500
2014/03/14 1,950 1,954 1,911 1,915 839,400
2014/03/13 2,011 2,011 1,973 1,975 393,100
2014/03/12 1,990 2,016 1,985 2,003 583,200
2014/03/11 2,010 2,018 1,995 2,007 320,200
2014/03/10 2,010 2,023 1,990 2,007 432,600
2014/03/07 2,015 2,030 1,994 2,014 850,200
2014/03/06 2,028 2,028 2,002 2,011 558,400
2014/03/05 2,052 2,075 2,027 2,028 535,500
2014/03/04 2,002 2,044 1,987 2,031 719,800
2014/03/03 2,030 2,053 2,001 2,018 664,500
2014/02/28 2,040 2,086 2,037 2,053 1,306,200
2014/02/27 2,182 2,186 2,133 2,138 548,100
2014/02/26 2,181 2,198 2,174 2,183 582,600
2014/02/25 2,172 2,199 2,168 2,181 835,100
2014/02/24 2,130 2,167 2,113 2,142 633,300
2014/02/21 2,095 2,148 2,093 2,143 421,800
2014/02/20 2,118 2,137 2,080 2,086 431,100
2014/02/19 2,129 2,130 2,098 2,117 392,300
2014/02/18 2,115 2,128 2,078 2,127 438,300
2014/02/17 2,095 2,124 2,055 2,115 557,100
2014/02/14 2,101 2,126 2,060 2,098 429,200
2014/02/13 2,133 2,150 2,096 2,101 471,900
2014/02/12 2,119 2,147 2,115 2,120 519,800
2014/02/10 2,069 2,110 2,054 2,105 643,900
2014/02/07 2,051 2,064 2,020 2,035 471,200
2014/02/06 2,012 2,012 1,980 2,004 808,500
2014/02/05 2,031 2,049 2,010 2,020 985,200
2014/02/04 2,016 2,043 1,991 2,003 797,600
2014/02/03 2,101 2,119 2,075 2,077 530,800
2014/01/31 2,136 2,150 2,109 2,118 624,500
2014/01/30 2,149 2,149 2,107 2,122 543,800
2014/01/29 2,129 2,181 2,124 2,176 766,400
2014/01/28 2,124 2,155 2,115 2,122 641,300
2014/01/27 2,127 2,151 2,118 2,128 846,300
2014/01/24 2,170 2,189 2,151 2,185 763,400
2014/01/23 2,214 2,227 2,188 2,200 650,100
2014/01/22 2,201 2,209 2,183 2,209 1,104,900
2014/01/21 2,259 2,266 2,208 2,212 673,800
2014/01/20 2,234 2,287 2,234 2,244 887,000
2014/01/17 2,200 2,228 2,192 2,222 1,043,500
2014/01/16 2,150 2,180 2,137 2,156 883,700
2014/01/15 2,077 2,154 2,073 2,150 1,063,600
2014/01/14 2,054 2,075 2,042 2,073 823,100
2014/01/10 2,052 2,058 2,020 2,054 622,700
2014/01/09 2,045 2,054 2,030 2,048 447,500
2014/01/08 2,019 2,040 2,016 2,040 515,900
2014/01/07 2,003 2,019 1,999 2,009 745,300
2014/01/06 1,992 2,018 1,975 2,010 732,300

このページの先頭へ