日本駐車場開発(2353)の株価時系列情報
日本駐車場開発(2353)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 |
---|---|---|---|---|---|
2019/12/30 | 156 | 156 | 155 | 155 | 299,000 |
2019/12/27 | 156 | 157 | 155 | 155 | 543,100 |
2019/12/26 | 156 | 157 | 155 | 156 | 709,500 |
2019/12/25 | 158 | 158 | 156 | 158 | 446,700 |
2019/12/24 | 157 | 158 | 156 | 157 | 482,600 |
2019/12/23 | 158 | 159 | 156 | 157 | 892,500 |
2019/12/20 | 160 | 160 | 159 | 159 | 478,300 |
2019/12/19 | 158 | 160 | 158 | 160 | 494,100 |
2019/12/18 | 161 | 161 | 159 | 159 | 732,400 |
2019/12/17 | 160 | 162 | 160 | 161 | 609,200 |
2019/12/16 | 160 | 161 | 160 | 161 | 367,400 |
2019/12/13 | 161 | 162 | 159 | 159 | 1,006,000 |
2019/12/12 | 162 | 162 | 159 | 160 | 1,078,300 |
2019/12/11 | 162 | 163 | 161 | 161 | 794,000 |
2019/12/10 | 162 | 165 | 161 | 163 | 818,600 |
2019/12/09 | 168 | 169 | 159 | 163 | 2,734,200 |
2019/12/06 | 171 | 174 | 168 | 173 | 1,340,300 |
2019/12/05 | 168 | 171 | 167 | 171 | 840,800 |
2019/12/04 | 167 | 169 | 167 | 168 | 357,800 |
2019/12/03 | 167 | 169 | 166 | 169 | 423,500 |
2019/12/02 | 168 | 169 | 166 | 166 | 492,700 |
2019/11/29 | 168 | 169 | 167 | 167 | 330,500 |
2019/11/28 | 169 | 169 | 167 | 169 | 311,600 |
2019/11/27 | 168 | 169 | 168 | 169 | 198,100 |
2019/11/26 | 170 | 170 | 168 | 168 | 325,100 |
2019/11/25 | 170 | 171 | 169 | 169 | 574,800 |
2019/11/22 | 170 | 171 | 168 | 170 | 306,300 |
2019/11/21 | 170 | 171 | 168 | 170 | 434,300 |
2019/11/20 | 171 | 171 | 168 | 170 | 359,800 |
2019/11/19 | 171 | 172 | 170 | 171 | 524,000 |
2019/11/18 | 169 | 171 | 168 | 170 | 493,400 |
2019/11/15 | 166 | 168 | 165 | 167 | 412,500 |
2019/11/14 | 166 | 167 | 165 | 166 | 341,600 |
2019/11/13 | 166 | 167 | 165 | 166 | 494,200 |
2019/11/12 | 166 | 167 | 165 | 166 | 647,200 |
2019/11/11 | 165 | 167 | 165 | 167 | 826,400 |
2019/11/08 | 164 | 165 | 163 | 164 | 713,700 |
2019/11/07 | 164 | 165 | 162 | 163 | 632,100 |
2019/11/06 | 165 | 166 | 164 | 165 | 646,700 |
2019/11/05 | 165 | 166 | 165 | 166 | 629,400 |
2019/11/01 | 164 | 164 | 163 | 164 | 522,800 |
2019/10/31 | 164 | 165 | 163 | 165 | 628,600 |
2019/10/30 | 164 | 165 | 162 | 164 | 771,200 |
2019/10/29 | 163 | 165 | 162 | 164 | 661,700 |
2019/10/28 | 166 | 166 | 161 | 162 | 1,215,600 |
2019/10/25 | 168 | 168 | 165 | 167 | 603,700 |
2019/10/24 | 167 | 169 | 166 | 168 | 1,203,900 |
2019/10/23 | 164 | 167 | 163 | 166 | 777,600 |
2019/10/21 | 161 | 163 | 160 | 163 | 643,100 |
2019/10/18 | 162 | 163 | 160 | 160 | 766,900 |
2019/10/17 | 164 | 164 | 161 | 162 | 860,300 |
2019/10/16 | 160 | 163 | 160 | 163 | 1,179,900 |
2019/10/15 | 163 | 163 | 159 | 159 | 1,274,100 |
2019/10/11 | 164 | 164 | 159 | 162 | 1,045,500 |
2019/10/10 | 165 | 165 | 162 | 164 | 806,100 |
2019/10/09 | 164 | 165 | 163 | 165 | 282,200 |
2019/10/08 | 166 | 167 | 164 | 166 | 676,100 |
2019/10/07 | 167 | 167 | 163 | 165 | 627,200 |
2019/10/04 | 165 | 167 | 163 | 167 | 1,204,000 |
2019/10/03 | 167 | 168 | 164 | 166 | 1,025,500 |
2019/10/02 | 168 | 169 | 167 | 169 | 834,900 |
2019/10/01 | 169 | 170 | 167 | 169 | 868,200 |
2019/09/30 | 172 | 172 | 169 | 170 | 521,800 |
2019/09/27 | 178 | 178 | 172 | 172 | 853,800 |
2019/09/26 | 178 | 179 | 177 | 178 | 1,219,900 |
2019/09/25 | 177 | 178 | 176 | 178 | 761,300 |
2019/09/24 | 176 | 178 | 176 | 177 | 904,800 |
2019/09/20 | 174 | 176 | 173 | 176 | 1,343,700 |
2019/09/19 | 175 | 175 | 173 | 173 | 1,292,500 |
2019/09/18 | 175 | 175 | 173 | 175 | 956,200 |
2019/09/17 | 173 | 176 | 172 | 174 | 1,658,800 |
2019/09/13 | 173 | 174 | 173 | 173 | 1,032,600 |
2019/09/12 | 176 | 177 | 174 | 174 | 1,777,700 |
2019/09/11 | 175 | 176 | 174 | 175 | 1,660,700 |
2019/09/10 | 175 | 176 | 172 | 174 | 1,542,100 |
2019/09/09 | 178 | 179 | 173 | 175 | 2,543,300 |
2019/09/06 | 171 | 171 | 168 | 170 | 621,100 |
2019/09/05 | 168 | 171 | 168 | 170 | 542,400 |
2019/09/04 | 167 | 169 | 167 | 168 | 482,300 |
2019/09/03 | 167 | 170 | 167 | 169 | 362,300 |
2019/09/02 | 167 | 168 | 166 | 167 | 237,800 |
2019/08/30 | 168 | 169 | 166 | 168 | 411,200 |
2019/08/29 | 169 | 169 | 165 | 167 | 338,700 |
2019/08/28 | 168 | 168 | 167 | 168 | 319,700 |
2019/08/27 | 166 | 168 | 165 | 167 | 358,400 |
2019/08/26 | 163 | 166 | 162 | 164 | 520,200 |
2019/08/23 | 165 | 166 | 164 | 166 | 859,300 |
2019/08/22 | 165 | 166 | 163 | 163 | 467,300 |
2019/08/21 | 160 | 165 | 160 | 165 | 453,900 |
2019/08/20 | 160 | 161 | 158 | 160 | 659,200 |
2019/08/19 | 163 | 164 | 160 | 161 | 652,100 |
2019/08/16 | 164 | 164 | 163 | 164 | 150,200 |
2019/08/15 | 163 | 164 | 162 | 164 | 371,800 |
2019/08/14 | 167 | 167 | 164 | 166 | 288,400 |
2019/08/13 | 164 | 166 | 163 | 165 | 363,900 |
2019/08/09 | 166 | 167 | 165 | 165 | 639,700 |
2019/08/08 | 167 | 167 | 165 | 166 | 435,500 |
2019/08/07 | 165 | 167 | 164 | 166 | 518,600 |
2019/08/06 | 162 | 166 | 161 | 166 | 972,300 |
2019/08/05 | 169 | 169 | 164 | 165 | 1,157,700 |
2019/08/02 | 169 | 170 | 169 | 169 | 573,900 |
2019/08/01 | 170 | 171 | 169 | 170 | 295,200 |
2019/07/31 | 174 | 175 | 170 | 170 | 930,200 |
2019/07/30 | 177 | 177 | 174 | 175 | 2,691,600 |
2019/07/29 | 179 | 182 | 178 | 179 | 3,006,500 |
2019/07/26 | 179 | 181 | 179 | 180 | 1,012,800 |
2019/07/25 | 180 | 182 | 179 | 180 | 1,049,400 |
2019/07/24 | 182 | 182 | 180 | 180 | 1,063,100 |
2019/07/23 | 183 | 183 | 182 | 182 | 506,600 |
2019/07/22 | 183 | 184 | 182 | 183 | 1,009,500 |
2019/07/19 | 182 | 184 | 181 | 184 | 648,400 |
2019/07/18 | 182 | 183 | 181 | 182 | 934,000 |
2019/07/17 | 185 | 185 | 183 | 183 | 1,099,100 |
2019/07/16 | 185 | 186 | 184 | 185 | 754,600 |
2019/07/12 | 185 | 185 | 183 | 184 | 724,000 |
2019/07/11 | 185 | 186 | 184 | 185 | 655,400 |
2019/07/10 | 185 | 186 | 182 | 184 | 1,361,500 |
2019/07/09 | 187 | 189 | 184 | 184 | 1,423,900 |
2019/07/08 | 188 | 188 | 184 | 185 | 976,900 |
2019/07/05 | 189 | 189 | 186 | 188 | 913,100 |
2019/07/04 | 190 | 190 | 184 | 188 | 1,879,000 |
2019/07/03 | 179 | 190 | 179 | 188 | 2,891,600 |
2019/07/02 | 179 | 182 | 177 | 178 | 2,491,800 |
2019/07/01 | 171 | 176 | 171 | 176 | 1,240,500 |
2019/06/28 | 171 | 172 | 170 | 170 | 1,124,100 |
2019/06/27 | 170 | 171 | 169 | 171 | 487,900 |
2019/06/26 | 170 | 171 | 169 | 170 | 426,600 |
2019/06/25 | 170 | 171 | 169 | 170 | 298,400 |
2019/06/24 | 170 | 171 | 169 | 169 | 324,000 |
2019/06/21 | 172 | 172 | 169 | 170 | 570,900 |
2019/06/20 | 172 | 173 | 170 | 173 | 446,600 |
2019/06/19 | 169 | 171 | 169 | 170 | 454,200 |
2019/06/18 | 173 | 173 | 168 | 168 | 592,300 |
2019/06/17 | 169 | 176 | 168 | 172 | 1,433,200 |
2019/06/14 | 168 | 170 | 168 | 170 | 349,500 |
2019/06/13 | 168 | 169 | 167 | 169 | 582,400 |
2019/06/12 | 169 | 171 | 169 | 169 | 717,900 |
2019/06/11 | 172 | 173 | 168 | 168 | 975,200 |
2019/06/10 | 176 | 176 | 171 | 173 | 1,243,400 |
2019/06/07 | 180 | 180 | 175 | 177 | 912,400 |
2019/06/06 | 176 | 180 | 175 | 179 | 1,559,400 |
2019/06/05 | 171 | 175 | 170 | 175 | 805,300 |
2019/06/04 | 170 | 170 | 166 | 169 | 836,700 |
2019/06/03 | 170 | 170 | 168 | 169 | 660,400 |
2019/05/31 | 171 | 175 | 170 | 173 | 680,600 |
2019/05/30 | 173 | 174 | 170 | 171 | 618,600 |
2019/05/29 | 174 | 175 | 172 | 175 | 525,700 |
2019/05/28 | 174 | 177 | 173 | 176 | 826,100 |
2019/05/27 | 171 | 175 | 171 | 174 | 380,500 |
2019/05/24 | 173 | 173 | 171 | 171 | 350,700 |
2019/05/23 | 172 | 174 | 171 | 173 | 212,100 |
2019/05/22 | 176 | 176 | 172 | 172 | 338,800 |
2019/05/21 | 171 | 177 | 170 | 176 | 1,183,900 |
2019/05/20 | 172 | 173 | 171 | 172 | 228,000 |
2019/05/17 | 171 | 172 | 170 | 172 | 365,800 |
2019/05/16 | 171 | 171 | 169 | 170 | 306,500 |
2019/05/15 | 170 | 173 | 168 | 172 | 646,100 |
2019/05/14 | 168 | 170 | 166 | 170 | 666,100 |
2019/05/13 | 169 | 173 | 169 | 171 | 681,300 |
2019/05/10 | 166 | 171 | 166 | 168 | 626,400 |
2019/05/09 | 171 | 171 | 166 | 167 | 653,700 |
2019/05/08 | 171 | 173 | 170 | 172 | 413,800 |
2019/05/07 | 173 | 174 | 172 | 172 | 285,600 |
2019/04/26 | 176 | 176 | 173 | 174 | 573,300 |
2019/04/25 | 173 | 176 | 172 | 176 | 1,418,600 |
2019/04/24 | 170 | 173 | 170 | 173 | 751,400 |
2019/04/23 | 169 | 171 | 167 | 170 | 602,500 |
2019/04/22 | 171 | 171 | 169 | 169 | 456,900 |
2019/04/19 | 169 | 171 | 168 | 171 | 587,600 |
2019/04/18 | 169 | 169 | 167 | 168 | 490,300 |
2019/04/17 | 171 | 171 | 168 | 168 | 443,700 |
2019/04/16 | 171 | 172 | 169 | 170 | 436,600 |
2019/04/15 | 172 | 173 | 170 | 170 | 534,200 |
2019/04/12 | 170 | 172 | 167 | 171 | 696,400 |
2019/04/11 | 171 | 171 | 168 | 169 | 646,200 |
2019/04/10 | 170 | 172 | 169 | 172 | 517,500 |
2019/04/09 | 171 | 171 | 169 | 170 | 473,900 |
2019/04/08 | 172 | 173 | 169 | 170 | 476,000 |
2019/04/05 | 169 | 174 | 169 | 172 | 707,300 |
2019/04/04 | 174 | 174 | 170 | 170 | 363,400 |
2019/04/03 | 173 | 174 | 172 | 173 | 413,400 |
2019/04/02 | 175 | 176 | 174 | 175 | 766,700 |
2019/04/01 | 173 | 175 | 173 | 174 | 821,100 |
2019/03/29 | 168 | 172 | 168 | 172 | 1,174,800 |
2019/03/28 | 168 | 168 | 166 | 167 | 511,800 |
2019/03/27 | 169 | 169 | 167 | 168 | 788,200 |
2019/03/26 | 164 | 169 | 164 | 169 | 1,429,800 |
2019/03/25 | 168 | 168 | 163 | 164 | 954,500 |
2019/03/22 | 169 | 170 | 166 | 169 | 1,657,600 |
2019/03/20 | 170 | 170 | 166 | 167 | 1,351,800 |
2019/03/19 | 168 | 172 | 165 | 170 | 1,770,500 |
2019/03/18 | 162 | 169 | 161 | 168 | 2,029,900 |
2019/03/15 | 160 | 162 | 160 | 162 | 1,243,800 |
2019/03/14 | 160 | 162 | 160 | 162 | 1,122,900 |
2019/03/13 | 161 | 164 | 159 | 162 | 2,670,600 |
2019/03/12 | 165 | 165 | 161 | 161 | 2,399,800 |
2019/03/11 | 158 | 170 | 157 | 163 | 9,341,600 |
2019/03/08 | 150 | 151 | 138 | 146 | 1,567,900 |
2019/03/07 | 157 | 157 | 154 | 154 | 872,100 |
2019/03/06 | 157 | 158 | 156 | 158 | 489,500 |
2019/03/05 | 156 | 158 | 156 | 156 | 423,500 |
2019/03/04 | 158 | 159 | 156 | 157 | 895,900 |
2019/03/01 | 158 | 160 | 157 | 158 | 980,100 |
2019/02/28 | 160 | 160 | 156 | 158 | 744,800 |
2019/02/27 | 161 | 161 | 159 | 160 | 867,000 |
2019/02/26 | 157 | 161 | 156 | 161 | 1,608,100 |
2019/02/25 | 155 | 157 | 155 | 156 | 565,000 |
2019/02/22 | 153 | 155 | 152 | 155 | 613,600 |
2019/02/21 | 154 | 155 | 152 | 155 | 798,400 |
2019/02/20 | 156 | 157 | 155 | 155 | 934,000 |
2019/02/19 | 157 | 158 | 156 | 156 | 646,200 |
2019/02/18 | 158 | 159 | 157 | 158 | 606,700 |
2019/02/15 | 156 | 158 | 153 | 158 | 1,198,300 |
2019/02/14 | 157 | 158 | 156 | 156 | 797,500 |
2019/02/13 | 160 | 161 | 158 | 158 | 462,900 |
2019/02/12 | 156 | 161 | 155 | 160 | 1,571,000 |
2019/02/08 | 158 | 160 | 156 | 157 | 786,000 |
2019/02/07 | 159 | 161 | 158 | 160 | 825,600 |
2019/02/06 | 163 | 163 | 159 | 160 | 1,050,800 |
2019/02/05 | 165 | 165 | 162 | 163 | 1,113,800 |
2019/02/04 | 162 | 164 | 161 | 164 | 998,600 |
2019/02/01 | 158 | 162 | 157 | 160 | 1,799,500 |
2019/01/31 | 160 | 160 | 156 | 157 | 1,064,700 |
2019/01/30 | 155 | 159 | 155 | 156 | 1,480,500 |
2019/01/29 | 153 | 156 | 150 | 154 | 1,935,400 |
2019/01/28 | 150 | 153 | 148 | 151 | 1,313,800 |
2019/01/25 | 147 | 152 | 147 | 149 | 1,210,500 |
2019/01/24 | 144 | 147 | 143 | 146 | 848,600 |
2019/01/23 | 142 | 146 | 142 | 145 | 948,500 |
2019/01/22 | 145 | 147 | 143 | 144 | 751,800 |
2019/01/21 | 145 | 146 | 143 | 144 | 616,200 |
2019/01/18 | 143 | 145 | 143 | 143 | 944,800 |
2019/01/17 | 143 | 144 | 142 | 142 | 592,500 |
2019/01/16 | 143 | 144 | 142 | 143 | 406,600 |
2019/01/15 | 140 | 145 | 140 | 143 | 742,500 |
2019/01/11 | 142 | 144 | 142 | 143 | 705,300 |
2019/01/10 | 143 | 144 | 141 | 142 | 801,000 |
2019/01/09 | 147 | 147 | 143 | 144 | 672,500 |
2019/01/08 | 147 | 147 | 144 | 146 | 738,600 |
2019/01/07 | 142 | 145 | 142 | 143 | 801,000 |
2019/01/04 | 138 | 140 | 137 | 139 | 663,300 |