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 |
---|---|---|---|---|---|
2021/12/30 | 139 | 140 | 138 | 138 | 835,300 |
2021/12/29 | 139 | 141 | 138 | 141 | 834,400 |
2021/12/28 | 137 | 138 | 136 | 138 | 732,100 |
2021/12/27 | 138 | 138 | 136 | 136 | 1,435,500 |
2021/12/24 | 139 | 139 | 137 | 137 | 1,662,800 |
2021/12/23 | 137 | 139 | 137 | 139 | 364,300 |
2021/12/22 | 136 | 138 | 135 | 137 | 1,303,200 |
2021/12/21 | 135 | 136 | 134 | 136 | 1,765,500 |
2021/12/20 | 138 | 138 | 134 | 135 | 3,176,400 |
2021/12/17 | 140 | 141 | 137 | 138 | 1,250,800 |
2021/12/16 | 141 | 142 | 139 | 140 | 821,200 |
2021/12/15 | 138 | 141 | 137 | 138 | 1,077,400 |
2021/12/14 | 137 | 140 | 136 | 138 | 1,160,200 |
2021/12/13 | 140 | 140 | 136 | 136 | 1,928,600 |
2021/12/10 | 141 | 141 | 136 | 138 | 1,184,100 |
2021/12/09 | 141 | 142 | 139 | 139 | 1,573,300 |
2021/12/08 | 142 | 142 | 139 | 141 | 2,099,600 |
2021/12/07 | 135 | 140 | 134 | 140 | 1,650,800 |
2021/12/06 | 135 | 137 | 132 | 133 | 1,203,400 |
2021/12/03 | 133 | 137 | 133 | 137 | 1,675,000 |
2021/12/02 | 132 | 136 | 132 | 132 | 2,410,000 |
2021/12/01 | 136 | 136 | 132 | 132 | 2,702,100 |
2021/11/30 | 136 | 139 | 134 | 136 | 1,981,400 |
2021/11/29 | 134 | 137 | 133 | 134 | 3,216,500 |
2021/11/26 | 139 | 139 | 136 | 137 | 2,976,400 |
2021/11/25 | 140 | 141 | 139 | 139 | 726,000 |
2021/11/24 | 141 | 143 | 139 | 139 | 1,891,300 |
2021/11/22 | 141 | 142 | 140 | 141 | 1,460,500 |
2021/11/19 | 143 | 144 | 141 | 142 | 1,583,200 |
2021/11/18 | 144 | 145 | 142 | 144 | 2,323,900 |
2021/11/17 | 144 | 146 | 144 | 144 | 1,055,700 |
2021/11/16 | 147 | 148 | 144 | 144 | 1,924,400 |
2021/11/15 | 146 | 147 | 145 | 147 | 1,696,900 |
2021/11/12 | 143 | 148 | 143 | 148 | 2,312,900 |
2021/11/11 | 145 | 145 | 143 | 143 | 997,100 |
2021/11/10 | 145 | 146 | 144 | 144 | 1,136,300 |
2021/11/09 | 147 | 148 | 145 | 145 | 1,142,200 |
2021/11/08 | 145 | 147 | 144 | 147 | 1,096,700 |
2021/11/05 | 148 | 148 | 145 | 145 | 715,200 |
2021/11/04 | 149 | 149 | 147 | 148 | 1,044,600 |
2021/11/02 | 147 | 147 | 146 | 146 | 601,400 |
2021/11/01 | 147 | 147 | 145 | 147 | 975,400 |
2021/10/29 | 144 | 145 | 141 | 144 | 1,836,500 |
2021/10/28 | 144 | 146 | 143 | 145 | 1,423,200 |
2021/10/27 | 147 | 147 | 145 | 145 | 1,098,600 |
2021/10/26 | 146 | 148 | 146 | 147 | 943,100 |
2021/10/25 | 147 | 149 | 146 | 146 | 887,500 |
2021/10/22 | 147 | 149 | 146 | 147 | 2,312,400 |
2021/10/21 | 150 | 151 | 147 | 148 | 2,598,200 |
2021/10/20 | 151 | 152 | 150 | 151 | 1,097,800 |
2021/10/19 | 150 | 152 | 149 | 150 | 1,813,700 |
2021/10/18 | 151 | 152 | 149 | 151 | 1,826,900 |
2021/10/15 | 150 | 153 | 149 | 152 | 1,457,400 |
2021/10/14 | 148 | 149 | 146 | 147 | 1,485,200 |
2021/10/13 | 152 | 153 | 148 | 149 | 2,397,600 |
2021/10/12 | 154 | 155 | 152 | 154 | 2,022,900 |
2021/10/11 | 154 | 157 | 154 | 155 | 1,591,100 |
2021/10/08 | 151 | 155 | 151 | 153 | 5,294,000 |
2021/10/07 | 152 | 154 | 150 | 150 | 2,525,500 |
2021/10/06 | 154 | 157 | 151 | 152 | 4,863,000 |
2021/10/05 | 155 | 155 | 150 | 153 | 3,389,200 |
2021/10/04 | 157 | 159 | 154 | 155 | 3,911,800 |
2021/10/01 | 159 | 161 | 156 | 156 | 2,813,000 |
2021/09/30 | 159 | 162 | 158 | 159 | 2,329,200 |
2021/09/29 | 158 | 160 | 156 | 160 | 2,538,600 |
2021/09/28 | 159 | 160 | 156 | 160 | 2,111,400 |
2021/09/27 | 160 | 162 | 159 | 159 | 1,324,500 |
2021/09/24 | 161 | 162 | 159 | 160 | 2,033,700 |
2021/09/22 | 161 | 162 | 158 | 159 | 2,839,100 |
2021/09/21 | 164 | 165 | 161 | 162 | 2,205,500 |
2021/09/17 | 164 | 168 | 162 | 168 | 3,980,000 |
2021/09/16 | 166 | 166 | 161 | 163 | 2,867,800 |
2021/09/15 | 168 | 168 | 164 | 167 | 2,227,400 |
2021/09/14 | 173 | 173 | 168 | 171 | 1,391,200 |
2021/09/13 | 169 | 173 | 167 | 172 | 2,299,200 |
2021/09/10 | 165 | 171 | 165 | 170 | 2,470,300 |
2021/09/09 | 167 | 169 | 164 | 168 | 2,721,700 |
2021/09/08 | 169 | 171 | 167 | 169 | 1,888,800 |
2021/09/07 | 175 | 176 | 168 | 171 | 3,195,400 |
2021/09/06 | 179 | 186 | 174 | 176 | 11,537,600 |
2021/09/03 | 171 | 172 | 168 | 170 | 2,077,100 |
2021/09/02 | 169 | 171 | 168 | 171 | 1,096,400 |
2021/09/01 | 168 | 170 | 167 | 170 | 994,000 |
2021/08/31 | 169 | 169 | 167 | 167 | 1,097,000 |
2021/08/30 | 165 | 170 | 164 | 170 | 2,022,500 |
2021/08/27 | 163 | 165 | 162 | 165 | 944,500 |
2021/08/26 | 164 | 165 | 162 | 165 | 1,298,600 |
2021/08/25 | 164 | 164 | 163 | 164 | 519,600 |
2021/08/24 | 161 | 163 | 161 | 163 | 1,057,800 |
2021/08/23 | 160 | 162 | 160 | 162 | 543,400 |
2021/08/20 | 160 | 162 | 158 | 159 | 914,500 |
2021/08/19 | 160 | 163 | 160 | 161 | 1,034,600 |
2021/08/18 | 159 | 162 | 159 | 160 | 721,700 |
2021/08/17 | 162 | 162 | 159 | 160 | 524,000 |
2021/08/16 | 163 | 163 | 159 | 160 | 1,009,300 |
2021/08/13 | 160 | 164 | 160 | 163 | 841,100 |
2021/08/12 | 164 | 164 | 160 | 160 | 1,119,200 |
2021/08/11 | 162 | 164 | 161 | 164 | 877,600 |
2021/08/10 | 162 | 164 | 161 | 161 | 886,800 |
2021/08/06 | 162 | 163 | 162 | 163 | 920,000 |
2021/08/05 | 157 | 163 | 157 | 161 | 1,840,800 |
2021/08/04 | 159 | 160 | 158 | 158 | 1,415,600 |
2021/08/03 | 158 | 159 | 157 | 158 | 787,200 |
2021/08/02 | 156 | 159 | 153 | 158 | 1,646,400 |
2021/07/30 | 158 | 158 | 155 | 155 | 1,923,700 |
2021/07/29 | 154 | 160 | 151 | 160 | 4,725,300 |
2021/07/28 | 164 | 164 | 158 | 158 | 5,619,700 |
2021/07/27 | 163 | 166 | 162 | 164 | 2,557,500 |
2021/07/26 | 164 | 165 | 162 | 162 | 2,196,000 |
2021/07/21 | 162 | 165 | 161 | 164 | 1,872,700 |
2021/07/20 | 163 | 165 | 160 | 161 | 1,795,200 |
2021/07/19 | 164 | 165 | 162 | 165 | 1,642,300 |
2021/07/16 | 163 | 166 | 163 | 165 | 1,171,500 |
2021/07/15 | 168 | 168 | 162 | 162 | 1,879,700 |
2021/07/14 | 166 | 168 | 166 | 168 | 958,000 |
2021/07/13 | 169 | 170 | 167 | 169 | 990,700 |
2021/07/12 | 169 | 170 | 167 | 168 | 893,100 |
2021/07/09 | 163 | 169 | 163 | 167 | 1,998,900 |
2021/07/08 | 166 | 167 | 164 | 164 | 1,268,200 |
2021/07/07 | 168 | 170 | 167 | 167 | 903,200 |
2021/07/06 | 168 | 170 | 167 | 170 | 797,700 |
2021/07/05 | 168 | 170 | 168 | 168 | 908,100 |
2021/07/02 | 164 | 170 | 164 | 170 | 1,835,700 |
2021/07/01 | 168 | 169 | 164 | 164 | 1,672,300 |
2021/06/30 | 165 | 169 | 163 | 169 | 1,463,800 |
2021/06/29 | 166 | 166 | 163 | 163 | 797,400 |
2021/06/28 | 163 | 166 | 162 | 166 | 1,028,500 |
2021/06/25 | 163 | 165 | 162 | 163 | 1,095,000 |
2021/06/24 | 160 | 163 | 160 | 163 | 556,700 |
2021/06/23 | 162 | 163 | 161 | 161 | 417,700 |
2021/06/22 | 159 | 162 | 158 | 162 | 635,000 |
2021/06/21 | 158 | 159 | 156 | 156 | 793,500 |
2021/06/18 | 163 | 163 | 159 | 159 | 766,100 |
2021/06/17 | 164 | 164 | 160 | 162 | 730,000 |
2021/06/16 | 161 | 164 | 161 | 164 | 875,800 |
2021/06/15 | 162 | 163 | 161 | 161 | 503,900 |
2021/06/14 | 163 | 163 | 159 | 161 | 864,000 |
2021/06/11 | 162 | 165 | 160 | 162 | 1,507,400 |
2021/06/10 | 161 | 162 | 157 | 160 | 1,217,900 |
2021/06/09 | 152 | 164 | 152 | 160 | 2,206,500 |
2021/06/08 | 152 | 153 | 151 | 152 | 359,400 |
2021/06/07 | 155 | 155 | 150 | 150 | 1,256,000 |
2021/06/04 | 153 | 156 | 153 | 155 | 713,100 |
2021/06/03 | 152 | 153 | 151 | 153 | 651,900 |
2021/06/02 | 151 | 153 | 150 | 152 | 999,500 |
2021/06/01 | 152 | 153 | 150 | 151 | 798,600 |
2021/05/31 | 153 | 153 | 152 | 152 | 234,400 |
2021/05/28 | 153 | 154 | 152 | 153 | 578,900 |
2021/05/27 | 156 | 156 | 151 | 151 | 1,017,500 |
2021/05/26 | 156 | 157 | 155 | 155 | 372,000 |
2021/05/25 | 157 | 158 | 156 | 156 | 553,600 |
2021/05/24 | 157 | 158 | 156 | 156 | 420,700 |
2021/05/21 | 158 | 158 | 156 | 157 | 615,600 |
2021/05/20 | 154 | 157 | 154 | 157 | 255,400 |
2021/05/19 | 154 | 156 | 154 | 154 | 532,400 |
2021/05/18 | 155 | 157 | 154 | 157 | 421,800 |
2021/05/17 | 154 | 156 | 153 | 153 | 449,700 |
2021/05/14 | 153 | 155 | 152 | 153 | 732,700 |
2021/05/13 | 151 | 154 | 148 | 151 | 1,065,100 |
2021/05/12 | 155 | 157 | 152 | 153 | 1,081,000 |
2021/05/11 | 158 | 159 | 156 | 156 | 521,400 |
2021/05/10 | 160 | 161 | 159 | 159 | 434,000 |
2021/05/07 | 157 | 160 | 156 | 160 | 478,000 |
2021/05/06 | 158 | 159 | 157 | 157 | 511,000 |
2021/04/30 | 157 | 158 | 156 | 156 | 524,800 |
2021/04/28 | 160 | 161 | 157 | 157 | 2,343,300 |
2021/04/27 | 159 | 161 | 158 | 161 | 393,200 |
2021/04/26 | 159 | 161 | 158 | 159 | 325,600 |
2021/04/23 | 160 | 161 | 157 | 158 | 726,600 |
2021/04/22 | 159 | 161 | 158 | 161 | 427,300 |
2021/04/21 | 157 | 158 | 153 | 157 | 905,700 |
2021/04/20 | 160 | 160 | 157 | 157 | 559,300 |
2021/04/19 | 162 | 162 | 159 | 159 | 526,500 |
2021/04/16 | 162 | 163 | 160 | 161 | 712,800 |
2021/04/15 | 163 | 163 | 161 | 163 | 332,000 |
2021/04/14 | 162 | 163 | 159 | 162 | 664,000 |
2021/04/13 | 161 | 163 | 159 | 161 | 461,900 |
2021/04/12 | 160 | 164 | 158 | 161 | 1,110,500 |
2021/04/09 | 157 | 161 | 157 | 159 | 803,100 |
2021/04/08 | 160 | 160 | 156 | 157 | 680,300 |
2021/04/07 | 159 | 161 | 158 | 160 | 488,900 |
2021/04/06 | 161 | 161 | 157 | 159 | 763,300 |
2021/04/05 | 158 | 161 | 157 | 161 | 702,900 |
2021/04/02 | 156 | 161 | 155 | 158 | 1,051,500 |
2021/04/01 | 154 | 156 | 153 | 154 | 548,000 |
2021/03/31 | 158 | 158 | 153 | 153 | 870,200 |
2021/03/30 | 159 | 159 | 156 | 158 | 495,700 |
2021/03/29 | 156 | 159 | 155 | 159 | 1,259,800 |
2021/03/26 | 159 | 159 | 156 | 156 | 638,200 |
2021/03/25 | 156 | 161 | 155 | 159 | 1,262,100 |
2021/03/24 | 158 | 159 | 152 | 154 | 1,473,300 |
2021/03/23 | 166 | 166 | 162 | 162 | 1,344,600 |
2021/03/22 | 173 | 174 | 167 | 167 | 2,234,300 |
2021/03/19 | 166 | 174 | 165 | 174 | 2,860,600 |
2021/03/18 | 162 | 166 | 162 | 166 | 2,216,800 |
2021/03/17 | 160 | 162 | 159 | 162 | 1,124,000 |
2021/03/16 | 158 | 160 | 157 | 160 | 1,489,300 |
2021/03/15 | 155 | 158 | 155 | 158 | 2,274,700 |
2021/03/12 | 154 | 155 | 153 | 155 | 1,351,200 |
2021/03/11 | 150 | 156 | 150 | 154 | 2,038,100 |
2021/03/10 | 146 | 152 | 144 | 150 | 1,990,200 |
2021/03/09 | 144 | 148 | 144 | 146 | 2,059,100 |
2021/03/08 | 147 | 147 | 142 | 145 | 1,494,600 |
2021/03/05 | 141 | 146 | 140 | 146 | 1,276,800 |
2021/03/04 | 141 | 142 | 140 | 140 | 955,400 |
2021/03/03 | 142 | 142 | 140 | 142 | 616,300 |
2021/03/02 | 144 | 144 | 140 | 141 | 923,200 |
2021/03/01 | 142 | 145 | 140 | 145 | 958,100 |
2021/02/26 | 140 | 141 | 139 | 139 | 892,200 |
2021/02/25 | 144 | 144 | 141 | 141 | 703,500 |
2021/02/24 | 142 | 145 | 142 | 142 | 648,400 |
2021/02/22 | 141 | 144 | 141 | 142 | 498,900 |
2021/02/19 | 140 | 142 | 140 | 140 | 660,800 |
2021/02/18 | 143 | 144 | 141 | 141 | 529,200 |
2021/02/17 | 142 | 144 | 142 | 143 | 239,600 |
2021/02/16 | 145 | 146 | 142 | 143 | 677,500 |
2021/02/15 | 145 | 145 | 144 | 145 | 262,400 |
2021/02/12 | 145 | 145 | 143 | 144 | 312,600 |
2021/02/10 | 144 | 144 | 143 | 143 | 252,200 |
2021/02/09 | 146 | 146 | 144 | 145 | 433,300 |
2021/02/08 | 146 | 146 | 143 | 145 | 539,400 |
2021/02/05 | 146 | 147 | 144 | 144 | 452,400 |
2021/02/04 | 143 | 147 | 143 | 146 | 1,009,800 |
2021/02/03 | 140 | 144 | 139 | 143 | 680,800 |
2021/02/02 | 140 | 141 | 138 | 140 | 746,300 |
2021/02/01 | 140 | 141 | 138 | 140 | 766,100 |
2021/01/29 | 140 | 141 | 138 | 141 | 1,152,300 |
2021/01/28 | 138 | 141 | 138 | 139 | 897,200 |
2021/01/27 | 138 | 140 | 138 | 140 | 597,200 |
2021/01/26 | 138 | 139 | 137 | 139 | 609,800 |
2021/01/25 | 139 | 139 | 137 | 137 | 377,900 |
2021/01/22 | 140 | 141 | 136 | 138 | 966,200 |
2021/01/21 | 139 | 142 | 139 | 141 | 725,000 |
2021/01/20 | 138 | 140 | 137 | 139 | 635,700 |
2021/01/19 | 140 | 140 | 138 | 138 | 329,000 |
2021/01/18 | 137 | 140 | 137 | 139 | 345,800 |
2021/01/15 | 140 | 140 | 137 | 137 | 501,900 |
2021/01/14 | 141 | 142 | 138 | 140 | 748,300 |
2021/01/13 | 141 | 142 | 141 | 141 | 283,200 |
2021/01/12 | 145 | 145 | 141 | 142 | 860,200 |
2021/01/08 | 148 | 148 | 145 | 147 | 503,100 |
2021/01/07 | 147 | 148 | 147 | 148 | 285,400 |
2021/01/06 | 148 | 148 | 146 | 146 | 535,600 |
2021/01/05 | 151 | 151 | 148 | 149 | 538,500 |
2021/01/04 | 154 | 154 | 149 | 152 | 1,142,900 |