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
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

このページの先頭へ