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

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
2020/12/30 155 155 153 154 568,800
2020/12/29 152 155 152 155 814,300
2020/12/28 155 155 151 152 1,127,500
2020/12/25 156 156 154 155 729,000
2020/12/24 154 157 154 155 860,400
2020/12/23 152 154 151 154 819,000
2020/12/22 148 152 148 152 822,800
2020/12/21 152 152 147 150 1,051,500
2020/12/18 154 156 151 154 1,439,000
2020/12/17 153 154 151 154 1,402,400
2020/12/16 147 152 146 152 1,776,900
2020/12/15 144 149 144 147 1,678,300
2020/12/14 145 145 143 144 748,800
2020/12/11 145 145 144 145 932,500
2020/12/10 144 145 143 144 706,400
2020/12/09 142 144 141 144 1,204,000
2020/12/08 139 143 138 142 1,252,200
2020/12/07 146 151 140 141 8,474,500
2020/12/04 130 131 130 131 415,200
2020/12/03 130 130 129 130 342,700
2020/12/02 129 130 128 128 696,500
2020/12/01 127 130 127 130 712,400
2020/11/30 130 130 127 127 672,200
2020/11/27 127 130 127 130 1,199,300
2020/11/26 129 129 127 127 505,700
2020/11/25 130 130 128 128 850,300
2020/11/24 128 129 127 127 710,300
2020/11/20 128 128 126 126 698,500
2020/11/19 127 129 127 127 570,300
2020/11/18 127 129 127 127 784,200
2020/11/17 128 129 127 127 859,400
2020/11/16 129 130 127 127 844,100
2020/11/13 131 131 128 129 775,900
2020/11/12 133 134 132 132 311,100
2020/11/11 134 135 133 134 483,600
2020/11/10 132 134 131 133 1,091,000
2020/11/09 131 131 130 131 348,600
2020/11/06 130 133 129 132 638,800
2020/11/05 130 131 129 131 288,800
2020/11/04 130 130 129 130 307,800
2020/11/02 129 131 129 129 505,200
2020/10/30 130 131 128 128 389,100
2020/10/29 130 131 129 131 268,000
2020/10/28 131 131 130 131 171,800
2020/10/27 131 132 130 130 404,100
2020/10/26 132 133 131 132 269,300
2020/10/23 133 133 132 132 330,100
2020/10/22 132 133 132 133 266,800
2020/10/21 133 133 132 133 177,800
2020/10/20 132 133 131 132 360,000
2020/10/19 131 132 130 132 363,700
2020/10/16 130 131 129 130 707,000
2020/10/15 131 132 130 130 375,500
2020/10/14 131 132 130 132 332,000
2020/10/13 131 131 130 131 261,500
2020/10/12 131 132 130 130 544,800
2020/10/09 131 132 131 131 445,000
2020/10/08 132 133 131 133 538,300
2020/10/07 132 132 131 131 347,300
2020/10/06 133 133 132 132 209,800
2020/10/05 132 133 131 133 791,900
2020/10/02 132 133 131 131 634,400
2020/09/30 132 134 131 131 713,100
2020/09/29 134 134 132 132 900,700
2020/09/28 133 134 132 134 1,230,900
2020/09/25 133 133 132 133 372,100
2020/09/24 133 133 131 131 611,100
2020/09/23 133 134 131 132 655,300
2020/09/18 132 134 132 134 478,300
2020/09/17 134 134 133 134 171,700
2020/09/16 134 135 133 133 426,200
2020/09/15 133 134 132 134 376,900
2020/09/14 133 134 132 133 375,400
2020/09/11 131 133 131 133 430,800
2020/09/10 132 133 131 131 355,800
2020/09/09 133 133 131 131 628,800
2020/09/08 133 133 132 133 320,400
2020/09/07 133 134 132 132 1,209,600
2020/09/04 134 135 133 135 553,800
2020/09/03 134 135 133 134 419,600
2020/09/02 134 134 132 134 245,900
2020/09/01 133 134 132 134 446,700
2020/08/31 131 135 131 133 649,100
2020/08/28 134 135 131 131 1,086,500
2020/08/27 136 136 134 134 372,200
2020/08/26 136 137 136 137 299,500
2020/08/25 137 138 136 137 543,400
2020/08/24 136 137 136 137 424,700
2020/08/21 135 137 134 137 425,800
2020/08/20 137 137 134 134 972,700
2020/08/19 135 138 135 138 383,400
2020/08/18 135 136 134 135 492,400
2020/08/17 136 138 136 136 787,300
2020/08/14 138 138 136 136 621,000
2020/08/13 138 139 136 138 712,400
2020/08/12 134 138 134 138 1,647,700
2020/08/11 131 134 130 134 1,247,400
2020/08/07 130 130 127 130 653,400
2020/08/06 127 130 126 129 714,000
2020/08/05 128 128 126 126 551,300
2020/08/04 128 128 126 128 626,100
2020/08/03 122 127 121 126 976,500
2020/07/31 125 125 121 121 1,385,500
2020/07/30 130 130 125 125 3,828,200
2020/07/29 140 140 135 135 5,396,700
2020/07/28 140 141 140 140 1,250,900
2020/07/27 141 141 139 140 1,518,800
2020/07/22 142 142 141 141 1,126,000
2020/07/21 141 144 141 142 994,600
2020/07/20 143 143 141 141 779,500
2020/07/17 144 144 141 142 1,135,200
2020/07/16 141 144 141 143 931,200
2020/07/15 141 142 140 142 1,110,300
2020/07/14 141 141 139 141 1,196,400
2020/07/13 139 141 139 141 671,400
2020/07/10 138 139 138 138 824,000
2020/07/09 138 140 138 138 946,300
2020/07/08 141 142 138 138 984,100
2020/07/07 141 143 140 141 1,292,700
2020/07/06 137 141 137 141 986,600
2020/07/03 138 139 137 137 723,400
2020/07/02 138 140 137 137 1,056,000
2020/07/01 138 139 138 138 926,600
2020/06/30 139 140 138 139 557,300
2020/06/29 139 140 137 137 1,033,800
2020/06/26 136 138 136 138 528,500
2020/06/25 138 138 135 135 689,900
2020/06/24 139 139 138 138 388,100
2020/06/23 138 140 136 139 960,500
2020/06/22 137 138 136 138 469,100
2020/06/19 135 138 133 137 823,200
2020/06/18 135 135 133 133 724,500
2020/06/17 138 138 134 135 1,132,000
2020/06/16 137 139 136 138 823,000
2020/06/15 138 140 134 134 1,064,900
2020/06/12 138 140 135 138 1,246,500
2020/06/11 146 146 140 140 1,119,800
2020/06/10 146 148 145 146 506,100
2020/06/09 146 147 145 146 582,400
2020/06/08 146 147 143 146 1,209,400
2020/06/05 146 148 145 147 750,900
2020/06/04 147 148 143 147 1,113,400
2020/06/03 145 146 144 146 471,100
2020/06/02 142 145 142 145 838,600
2020/06/01 142 143 141 142 501,700
2020/05/29 143 144 141 141 829,800
2020/05/28 145 145 140 144 1,200,000
2020/05/27 146 147 144 145 827,600
2020/05/26 147 148 145 147 941,400
2020/05/25 146 147 145 147 1,108,900
2020/05/22 139 145 138 144 2,090,100
2020/05/21 137 139 136 139 875,500
2020/05/20 137 137 135 136 447,800
2020/05/19 136 138 136 137 937,200
2020/05/18 133 135 132 135 653,900
2020/05/15 133 133 127 131 1,303,400
2020/05/14 136 137 130 131 1,321,100
2020/05/13 133 139 133 138 1,260,700
2020/05/12 131 135 130 133 1,423,600
2020/05/11 128 131 128 130 736,900
2020/05/08 126 129 126 128 793,900
2020/05/07 128 129 126 126 515,800
2020/05/01 129 130 127 129 1,310,800
2020/04/30 130 132 129 130 1,092,000
2020/04/28 128 130 126 129 1,892,700
2020/04/27 126 128 125 127 784,800
2020/04/24 131 131 126 126 719,800
2020/04/23 128 130 128 130 595,500
2020/04/22 129 130 126 128 1,053,000
2020/04/21 131 131 128 130 915,900
2020/04/20 133 133 131 132 679,200
2020/04/17 137 138 132 132 1,004,100
2020/04/16 132 137 131 137 636,300
2020/04/15 134 134 130 132 1,550,600
2020/04/14 133 135 131 134 1,009,800
2020/04/13 131 134 131 133 717,100
2020/04/10 131 133 129 133 785,800
2020/04/09 130 132 129 131 587,100
2020/04/08 130 132 128 130 641,000
2020/04/07 128 132 128 131 1,093,100
2020/04/06 120 128 120 126 1,142,500
2020/04/03 123 124 117 118 744,000
2020/04/02 126 126 122 123 858,200
2020/04/01 133 133 126 127 1,073,700
2020/03/31 133 137 131 135 1,414,800
2020/03/30 133 134 129 132 1,102,600
2020/03/27 134 136 132 136 1,404,000
2020/03/26 132 133 128 131 1,169,200
2020/03/25 133 134 130 133 1,141,600
2020/03/24 132 133 125 128 1,333,200
2020/03/23 123 132 123 131 1,577,100
2020/03/19 124 128 120 123 1,241,100
2020/03/18 128 132 123 125 1,705,400
2020/03/17 117 127 116 126 1,941,200
2020/03/16 122 127 120 121 2,060,000
2020/03/13 119 124 111 121 2,791,500
2020/03/12 125 128 120 123 2,101,600
2020/03/11 129 133 125 126 1,002,400
2020/03/10 121 130 118 129 1,906,000
2020/03/09 122 127 122 122 1,594,900
2020/03/06 127 129 123 124 1,229,400
2020/03/05 130 130 128 130 597,100
2020/03/04 126 131 126 129 536,800
2020/03/03 133 134 128 129 1,071,500
2020/03/02 120 132 120 129 1,351,700
2020/02/28 122 125 120 121 2,085,700
2020/02/27 137 137 129 129 1,466,800
2020/02/26 136 137 134 136 1,362,900
2020/02/25 143 143 140 140 1,222,300
2020/02/21 146 146 145 146 243,800
2020/02/20 146 147 144 146 360,700
2020/02/19 144 146 143 146 407,000
2020/02/18 146 146 143 143 490,000
2020/02/17 148 148 144 145 702,500
2020/02/14 149 149 146 148 469,300
2020/02/13 148 149 148 149 232,100
2020/02/12 150 150 148 149 399,500
2020/02/10 150 150 148 149 718,600
2020/02/07 150 151 148 151 499,700
2020/02/06 148 150 148 150 829,800
2020/02/05 147 147 146 146 375,700
2020/02/04 141 146 141 146 672,400
2020/02/03 142 144 141 142 683,900
2020/01/31 143 145 142 144 753,500
2020/01/30 146 146 142 143 944,900
2020/01/29 144 146 144 145 489,400
2020/01/28 145 145 143 144 1,022,100
2020/01/27 145 147 145 145 770,600
2020/01/24 147 148 146 146 714,600
2020/01/23 145 147 145 146 747,600
2020/01/22 147 148 145 145 823,000
2020/01/21 148 150 147 148 650,700
2020/01/20 145 150 144 149 952,700
2020/01/17 146 147 144 144 1,173,600
2020/01/16 148 149 146 147 739,700
2020/01/15 146 148 146 148 600,700
2020/01/14 147 148 146 147 901,000
2020/01/10 150 151 147 148 1,372,500
2020/01/09 153 153 150 151 607,600
2020/01/08 153 154 151 151 727,100
2020/01/07 151 156 151 155 565,400
2020/01/06 154 154 151 151 624,700

このページの先頭へ