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
2015/12/30 2,945 2,964 2,885 2,929 706,100
2015/12/29 2,855 2,910 2,836 2,910 635,600
2015/12/28 2,856 2,885 2,793 2,856 667,800
2015/12/25 2,830 2,866 2,801 2,833 581,400
2015/12/24 2,900 2,914 2,825 2,840 797,900
2015/12/22 2,837 2,880 2,821 2,870 1,036,600
2015/12/21 2,818 2,880 2,770 2,837 1,363,100
2015/12/18 2,793 2,900 2,776 2,843 2,372,900
2015/12/17 2,744 2,829 2,742 2,772 1,700,700
2015/12/16 2,620 2,747 2,606 2,725 2,219,400
2015/12/15 2,600 2,639 2,578 2,586 1,001,700
2015/12/14 2,610 2,660 2,555 2,588 1,908,900
2015/12/11 2,578 2,598 2,569 2,573 909,600
2015/12/10 2,550 2,567 2,535 2,552 546,300
2015/12/09 2,586 2,628 2,551 2,559 673,800
2015/12/08 2,574 2,610 2,560 2,586 1,034,300
2015/12/07 2,505 2,568 2,501 2,552 900,900
2015/12/04 2,475 2,512 2,464 2,480 672,000
2015/12/03 2,516 2,527 2,499 2,509 642,200
2015/12/02 2,520 2,529 2,502 2,518 770,900
2015/12/01 2,500 2,509 2,486 2,500 444,800
2015/11/30 2,503 2,510 2,482 2,500 702,800
2015/11/27 2,530 2,530 2,489 2,503 410,500
2015/11/26 2,529 2,555 2,516 2,535 512,700
2015/11/25 2,522 2,528 2,494 2,508 471,600
2015/11/24 2,514 2,539 2,501 2,536 959,200
2015/11/20 2,500 2,524 2,481 2,520 1,390,800
2015/11/19 2,494 2,509 2,468 2,485 1,023,900
2015/11/18 2,474 2,497 2,450 2,475 959,300
2015/11/17 2,476 2,477 2,437 2,447 874,100
2015/11/16 2,494 2,504 2,465 2,465 552,300
2015/11/13 2,479 2,533 2,479 2,526 484,800
2015/11/12 2,489 2,543 2,489 2,511 408,200
2015/11/11 2,461 2,484 2,424 2,480 846,300
2015/11/10 2,455 2,488 2,439 2,488 496,000
2015/11/09 2,475 2,482 2,443 2,469 665,700
2015/11/06 2,479 2,491 2,462 2,475 491,300
2015/11/05 2,473 2,493 2,465 2,465 704,500
2015/11/04 2,467 2,498 2,439 2,456 713,700
2015/11/02 2,515 2,530 2,477 2,483 492,000
2015/10/30 2,519 2,560 2,505 2,544 853,100
2015/10/29 2,465 2,529 2,465 2,518 1,279,200
2015/10/28 2,421 2,484 2,409 2,457 1,795,100
2015/10/27 2,456 2,535 2,456 2,493 2,265,500
2015/10/26 2,482 2,498 2,451 2,455 1,604,100
2015/10/23 2,411 2,490 2,397 2,472 1,919,400
2015/10/22 2,372 2,407 2,370 2,380 577,000
2015/10/21 2,373 2,399 2,364 2,389 814,400
2015/10/20 2,406 2,412 2,358 2,373 712,100
2015/10/19 2,380 2,404 2,355 2,392 714,100
2015/10/16 2,362 2,395 2,358 2,375 815,000
2015/10/15 2,318 2,354 2,309 2,353 537,800
2015/10/14 2,296 2,352 2,296 2,312 881,200
2015/10/13 2,259 2,324 2,259 2,311 698,900
2015/10/09 2,274 2,277 2,228 2,259 868,100
2015/10/08 2,297 2,306 2,261 2,261 808,200
2015/10/07 2,304 2,313 2,264 2,291 499,100
2015/10/06 2,358 2,359 2,297 2,303 623,000
2015/10/05 2,332 2,350 2,317 2,331 454,600
2015/10/02 2,328 2,355 2,306 2,321 560,400
2015/10/01 2,256 2,309 2,256 2,301 783,000
2015/09/30 2,234 2,263 2,215 2,246 791,700
2015/09/29 2,256 2,259 2,205 2,233 843,200
2015/09/28 2,211 2,281 2,203 2,272 880,400
2015/09/25 2,180 2,223 2,166 2,203 799,200
2015/09/24 2,189 2,217 2,159 2,159 643,300
2015/09/18 2,212 2,225 2,177 2,190 825,200
2015/09/17 2,193 2,208 2,142 2,200 805,700
2015/09/16 2,310 2,310 2,172 2,178 1,017,900
2015/09/15 2,300 2,312 2,270 2,270 451,100
2015/09/14 2,287 2,343 2,266 2,288 504,000
2015/09/11 2,205 2,312 2,204 2,287 768,100
2015/09/10 2,234 2,265 2,210 2,252 770,600
2015/09/09 2,300 2,317 2,172 2,261 1,651,300
2015/09/08 2,330 2,355 2,257 2,260 662,500
2015/09/07 2,348 2,361 2,311 2,353 470,800
2015/09/04 2,427 2,427 2,345 2,365 547,900
2015/09/03 2,413 2,440 2,386 2,403 442,500
2015/09/02 2,340 2,443 2,320 2,391 823,800
2015/09/01 2,351 2,435 2,337 2,396 1,239,900
2015/08/31 2,402 2,403 2,352 2,380 608,000
2015/08/28 2,400 2,405 2,342 2,352 751,700
2015/08/27 2,337 2,400 2,337 2,362 737,900
2015/08/26 2,255 2,308 2,241 2,304 925,600
2015/08/25 2,176 2,279 2,123 2,208 970,900
2015/08/24 2,256 2,313 2,225 2,226 856,100
2015/08/21 2,348 2,386 2,301 2,350 853,000
2015/08/20 2,417 2,466 2,386 2,418 620,800
2015/08/19 2,400 2,468 2,375 2,447 949,000
2015/08/18 2,450 2,485 2,442 2,480 586,800
2015/08/17 2,398 2,497 2,398 2,466 1,195,400
2015/08/14 2,354 2,365 2,334 2,359 401,200
2015/08/13 2,362 2,375 2,338 2,367 365,800
2015/08/12 2,417 2,417 2,360 2,367 636,200
2015/08/11 2,405 2,427 2,384 2,412 628,000
2015/08/10 2,353 2,407 2,338 2,405 387,100
2015/08/07 2,357 2,362 2,322 2,349 300,900
2015/08/06 2,396 2,408 2,356 2,356 541,700
2015/08/05 2,400 2,422 2,363 2,387 878,400
2015/08/04 2,350 2,391 2,341 2,374 596,300
2015/08/03 2,238 2,335 2,231 2,334 907,400
2015/07/31 2,272 2,285 2,246 2,255 589,900
2015/07/30 2,296 2,315 2,252 2,273 778,300
2015/07/29 2,271 2,289 2,229 2,279 640,400
2015/07/28 2,227 2,252 2,189 2,245 728,500
2015/07/27 2,231 2,242 2,204 2,226 949,600
2015/07/24 2,199 2,239 2,198 2,228 649,400
2015/07/23 2,201 2,229 2,193 2,198 580,000
2015/07/22 2,180 2,193 2,159 2,174 523,800
2015/07/21 2,143 2,183 2,137 2,181 613,000
2015/07/17 2,132 2,135 2,108 2,121 467,500
2015/07/16 2,141 2,156 2,121 2,132 1,246,900
2015/07/15 2,198 2,234 2,198 2,211 527,500
2015/07/14 2,197 2,204 2,172 2,197 644,600
2015/07/13 2,119 2,162 2,110 2,153 522,800
2015/07/10 2,119 2,134 2,086 2,086 641,800
2015/07/09 2,102 2,106 2,066 2,094 993,800
2015/07/08 2,169 2,193 2,150 2,152 994,900
2015/07/07 2,156 2,175 2,135 2,170 713,900
2015/07/06 2,108 2,157 2,100 2,137 558,100
2015/07/03 2,103 2,145 2,099 2,131 495,000
2015/07/02 2,118 2,122 2,098 2,104 369,800
2015/07/01 2,119 2,128 2,092 2,097 319,300
2015/06/30 2,065 2,109 2,065 2,097 515,200
2015/06/29 2,048 2,082 2,039 2,065 685,100
2015/06/26 2,102 2,120 2,081 2,096 426,900
2015/06/25 2,108 2,113 2,066 2,095 892,700
2015/06/24 2,160 2,160 2,108 2,110 744,600
2015/06/23 2,147 2,164 2,142 2,155 955,800
2015/06/22 2,131 2,142 2,124 2,137 572,600
2015/06/19 2,132 2,152 2,117 2,144 1,049,400
2015/06/18 2,080 2,115 2,071 2,098 973,900
2015/06/17 2,105 2,145 2,082 2,086 942,100
2015/06/16 2,095 2,133 2,086 2,105 1,044,400
2015/06/15 2,109 2,116 2,087 2,096 826,100
2015/06/12 2,139 2,142 2,108 2,115 1,338,500
2015/06/11 2,135 2,158 2,134 2,146 920,500
2015/06/10 2,123 2,179 2,123 2,126 1,270,700
2015/06/09 2,135 2,148 2,116 2,123 1,115,900
2015/06/08 2,173 2,176 2,125 2,135 891,800
2015/06/05 2,170 2,187 2,157 2,173 1,000,800
2015/06/04 2,160 2,181 2,139 2,176 1,129,900
2015/06/03 2,161 2,165 2,138 2,159 1,026,300
2015/06/02 2,186 2,199 2,160 2,181 1,218,400
2015/06/01 2,198 2,217 2,187 2,195 828,900
2015/05/29 2,320 2,355 2,193 2,193 2,526,500
2015/05/28 2,320 2,336 2,292 2,308 766,300
2015/05/27 2,307 2,344 2,288 2,342 478,000
2015/05/26 2,305 2,319 2,301 2,306 283,100
2015/05/25 2,318 2,343 2,301 2,307 446,700
2015/05/22 2,292 2,315 2,289 2,298 717,300
2015/05/21 2,302 2,320 2,288 2,306 664,300
2015/05/20 2,315 2,347 2,300 2,309 1,253,500
2015/05/19 2,373 2,378 2,325 2,355 782,000
2015/05/18 2,400 2,408 2,367 2,371 426,400
2015/05/15 2,350 2,405 2,333 2,405 463,400
2015/05/14 2,360 2,417 2,334 2,337 324,200
2015/05/13 2,386 2,423 2,379 2,386 604,800
2015/05/12 2,404 2,419 2,370 2,378 428,800
2015/05/11 2,389 2,430 2,358 2,404 975,000
2015/05/08 2,282 2,334 2,282 2,326 525,300
2015/05/07 2,275 2,294 2,246 2,276 876,700
2015/05/01 2,364 2,368 2,286 2,302 724,600
2015/04/30 2,380 2,423 2,354 2,393 856,700
2015/04/28 2,440 2,440 2,406 2,414 367,000
2015/04/27 2,415 2,430 2,405 2,421 379,600
2015/04/24 2,400 2,421 2,397 2,407 534,300
2015/04/23 2,386 2,409 2,369 2,392 577,400
2015/04/22 2,366 2,405 2,333 2,369 956,900
2015/04/21 2,371 2,381 2,327 2,365 896,800
2015/04/20 2,368 2,397 2,359 2,366 561,500
2015/04/17 2,435 2,466 2,390 2,405 1,033,700
2015/04/16 2,436 2,438 2,415 2,438 905,100
2015/04/15 2,502 2,519 2,452 2,456 542,900
2015/04/14 2,520 2,544 2,495 2,501 358,000
2015/04/13 2,506 2,528 2,482 2,512 377,800
2015/04/10 2,492 2,500 2,482 2,488 447,100
2015/04/09 2,495 2,510 2,470 2,492 429,900
2015/04/08 2,513 2,530 2,492 2,503 457,600
2015/04/07 2,547 2,555 2,486 2,511 818,600
2015/04/06 2,462 2,535 2,460 2,535 792,300
2015/04/03 2,380 2,467 2,360 2,462 683,200
2015/04/02 2,350 2,417 2,337 2,402 878,600
2015/04/01 2,449 2,449 2,369 2,397 780,600
2015/03/31 2,448 2,518 2,426 2,457 674,200
2015/03/30 2,413 2,427 2,395 2,421 361,100
2015/03/27 2,417 2,433 2,381 2,405 372,100
2015/03/26 2,444 2,464 2,403 2,412 521,800
2015/03/25 2,445 2,455 2,416 2,444 371,600
2015/03/24 2,470 2,473 2,432 2,453 614,400
2015/03/23 2,483 2,494 2,454 2,473 482,800
2015/03/20 2,469 2,504 2,460 2,483 869,000
2015/03/19 2,459 2,464 2,433 2,453 653,500
2015/03/18 2,417 2,474 2,411 2,440 882,900
2015/03/17 2,340 2,423 2,335 2,402 1,002,300
2015/03/16 2,299 2,323 2,283 2,317 591,100
2015/03/13 2,308 2,324 2,292 2,313 571,300
2015/03/12 2,280 2,310 2,268 2,308 470,300
2015/03/11 2,290 2,308 2,258 2,278 400,400
2015/03/10 2,259 2,292 2,245 2,285 578,100
2015/03/09 2,280 2,286 2,246 2,272 473,300
2015/03/06 2,250 2,288 2,245 2,282 630,000
2015/03/05 2,249 2,289 2,218 2,272 853,100
2015/03/04 2,296 2,306 2,245 2,251 923,100
2015/03/03 2,300 2,320 2,289 2,301 963,100
2015/03/02 2,260 2,332 2,260 2,328 1,090,600
2015/02/27 2,167 2,279 2,157 2,256 1,894,500
2015/02/26 2,121 2,163 2,107 2,150 721,900
2015/02/25 2,168 2,184 2,142 2,160 926,200
2015/02/24 2,150 2,173 2,148 2,154 818,300
2015/02/23 2,100 2,140 2,097 2,133 720,400
2015/02/20 2,137 2,137 2,105 2,128 398,800
2015/02/19 2,078 2,133 2,069 2,126 760,100
2015/02/18 2,075 2,084 2,055 2,070 697,900
2015/02/17 2,060 2,079 2,053 2,057 602,400
2015/02/16 2,050 2,085 2,046 2,082 518,700
2015/02/13 2,080 2,093 2,045 2,048 759,000
2015/02/12 2,069 2,087 2,042 2,085 813,500
2015/02/10 2,085 2,093 2,062 2,072 498,900
2015/02/09 2,084 2,104 2,068 2,087 652,400
2015/02/06 2,060 2,083 2,047 2,072 680,900
2015/02/05 2,015 2,059 2,006 2,054 931,400
2015/02/04 2,056 2,069 2,007 2,030 900,300
2015/02/03 2,030 2,051 2,021 2,044 1,079,700
2015/02/02 2,009 2,031 1,992 2,030 898,500
2015/01/30 1,998 2,037 1,998 2,020 1,034,900
2015/01/29 1,985 2,030 1,985 1,992 1,264,000
2015/01/28 1,927 1,993 1,916 1,985 1,113,200
2015/01/27 1,910 1,940 1,902 1,939 901,800
2015/01/26 1,883 1,917 1,882 1,897 670,800
2015/01/23 1,865 1,882 1,835 1,882 908,400
2015/01/22 1,900 1,900 1,846 1,849 1,265,400
2015/01/21 1,868 1,902 1,866 1,901 1,286,700
2015/01/20 1,914 1,914 1,825 1,862 1,836,400
2015/01/19 1,927 1,937 1,899 1,906 1,039,300
2015/01/16 1,859 1,940 1,850 1,940 1,558,800
2015/01/15 1,875 1,895 1,870 1,882 858,300
2015/01/14 1,841 1,873 1,831 1,872 937,200
2015/01/13 1,813 1,843 1,792 1,840 783,400
2015/01/09 1,826 1,838 1,806 1,817 765,300
2015/01/08 1,800 1,831 1,793 1,815 1,108,300
2015/01/07 1,762 1,791 1,761 1,776 506,100
2015/01/06 1,771 1,794 1,770 1,773 791,000
2015/01/05 1,771 1,816 1,771 1,785 1,405,000

このページの先頭へ