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 |
---|---|---|---|---|---|
2023/12/29 | 191 | 194 | 191 | 192 | 1,219,200 |
2023/12/28 | 190 | 193 | 190 | 192 | 1,747,600 |
2023/12/27 | 188 | 190 | 187 | 189 | 2,642,600 |
2023/12/26 | 193 | 194 | 187 | 187 | 2,619,100 |
2023/12/25 | 201 | 203 | 194 | 195 | 2,665,700 |
2023/12/22 | 196 | 203 | 196 | 201 | 4,014,600 |
2023/12/21 | 196 | 198 | 195 | 195 | 2,937,800 |
2023/12/20 | 198 | 198 | 194 | 196 | 3,604,900 |
2023/12/19 | 196 | 199 | 195 | 196 | 2,468,000 |
2023/12/18 | 195 | 197 | 194 | 195 | 2,346,700 |
2023/12/15 | 186 | 195 | 186 | 195 | 3,759,700 |
2023/12/14 | 186 | 189 | 185 | 186 | 2,937,900 |
2023/12/13 | 182 | 186 | 182 | 184 | 3,704,600 |
2023/12/12 | 183 | 183 | 180 | 181 | 4,590,000 |
2023/12/11 | 177 | 184 | 176 | 181 | 5,813,700 |
2023/12/08 | 195 | 196 | 187 | 187 | 4,574,700 |
2023/12/07 | 199 | 200 | 195 | 196 | 3,811,600 |
2023/12/06 | 200 | 202 | 200 | 200 | 1,546,000 |
2023/12/05 | 200 | 202 | 200 | 200 | 1,678,200 |
2023/12/04 | 203 | 203 | 200 | 201 | 2,966,400 |
2023/12/01 | 204 | 205 | 203 | 203 | 1,267,100 |
2023/11/30 | 205 | 205 | 203 | 204 | 1,329,600 |
2023/11/29 | 203 | 206 | 203 | 204 | 1,638,400 |
2023/11/28 | 203 | 205 | 202 | 204 | 1,052,900 |
2023/11/27 | 206 | 207 | 203 | 203 | 1,308,300 |
2023/11/24 | 206 | 207 | 205 | 205 | 1,146,300 |
2023/11/22 | 205 | 206 | 203 | 205 | 985,300 |
2023/11/21 | 205 | 207 | 205 | 207 | 1,125,900 |
2023/11/20 | 205 | 208 | 205 | 205 | 1,313,600 |
2023/11/17 | 202 | 205 | 201 | 205 | 1,323,400 |
2023/11/16 | 207 | 207 | 203 | 203 | 1,252,400 |
2023/11/15 | 203 | 207 | 202 | 207 | 1,769,800 |
2023/11/14 | 203 | 204 | 201 | 201 | 1,374,900 |
2023/11/13 | 204 | 206 | 203 | 203 | 965,200 |
2023/11/10 | 203 | 205 | 201 | 205 | 1,384,900 |
2023/11/09 | 201 | 205 | 199 | 204 | 2,196,000 |
2023/11/08 | 205 | 205 | 200 | 202 | 2,118,100 |
2023/11/07 | 207 | 208 | 205 | 205 | 1,742,900 |
2023/11/06 | 211 | 212 | 208 | 208 | 3,583,700 |
2023/11/02 | 214 | 214 | 209 | 210 | 2,874,800 |
2023/11/01 | 215 | 215 | 212 | 213 | 1,486,100 |
2023/10/31 | 212 | 216 | 211 | 213 | 2,234,200 |
2023/10/30 | 213 | 217 | 212 | 212 | 2,291,800 |
2023/10/27 | 208 | 212 | 208 | 212 | 1,557,600 |
2023/10/26 | 208 | 211 | 208 | 209 | 1,673,800 |
2023/10/25 | 209 | 212 | 209 | 210 | 2,381,700 |
2023/10/24 | 205 | 211 | 203 | 210 | 2,632,000 |
2023/10/23 | 208 | 210 | 205 | 205 | 2,178,300 |
2023/10/20 | 204 | 208 | 203 | 207 | 1,947,300 |
2023/10/19 | 202 | 205 | 202 | 203 | 1,260,800 |
2023/10/18 | 200 | 204 | 200 | 204 | 1,369,600 |
2023/10/17 | 202 | 204 | 201 | 201 | 1,498,600 |
2023/10/16 | 201 | 202 | 197 | 199 | 2,033,300 |
2023/10/13 | 205 | 206 | 202 | 202 | 2,556,300 |
2023/10/12 | 205 | 206 | 203 | 205 | 1,301,200 |
2023/10/11 | 207 | 209 | 206 | 206 | 939,800 |
2023/10/10 | 206 | 208 | 204 | 207 | 1,224,400 |
2023/10/06 | 203 | 206 | 202 | 205 | 1,712,900 |
2023/10/05 | 202 | 205 | 201 | 203 | 2,201,800 |
2023/10/04 | 203 | 204 | 200 | 200 | 2,862,400 |
2023/10/03 | 208 | 210 | 206 | 206 | 2,210,300 |
2023/10/02 | 213 | 215 | 210 | 210 | 2,010,200 |
2023/09/29 | 215 | 217 | 213 | 213 | 2,306,600 |
2023/09/28 | 213 | 217 | 213 | 216 | 2,141,900 |
2023/09/27 | 208 | 215 | 207 | 215 | 3,283,100 |
2023/09/26 | 210 | 210 | 207 | 208 | 2,712,900 |
2023/09/25 | 203 | 211 | 203 | 211 | 2,783,400 |
2023/09/22 | 198 | 204 | 198 | 202 | 2,639,900 |
2023/09/21 | 204 | 205 | 198 | 199 | 3,595,400 |
2023/09/20 | 209 | 210 | 204 | 204 | 2,909,300 |
2023/09/19 | 210 | 212 | 208 | 210 | 2,265,000 |
2023/09/15 | 211 | 213 | 208 | 208 | 2,775,200 |
2023/09/14 | 216 | 217 | 210 | 210 | 3,100,400 |
2023/09/13 | 212 | 216 | 209 | 215 | 4,217,400 |
2023/09/12 | 212 | 216 | 211 | 212 | 4,904,000 |
2023/09/11 | 210 | 215 | 206 | 214 | 12,551,600 |
2023/09/08 | 227 | 230 | 224 | 226 | 6,335,700 |
2023/09/07 | 230 | 232 | 226 | 228 | 3,828,200 |
2023/09/06 | 224 | 229 | 223 | 228 | 3,632,600 |
2023/09/05 | 225 | 226 | 223 | 225 | 3,374,700 |
2023/09/04 | 224 | 226 | 223 | 225 | 3,471,300 |
2023/09/01 | 219 | 222 | 218 | 222 | 1,842,400 |
2023/08/31 | 220 | 221 | 219 | 219 | 1,104,700 |
2023/08/30 | 222 | 222 | 220 | 220 | 1,438,000 |
2023/08/29 | 220 | 222 | 219 | 222 | 1,241,900 |
2023/08/28 | 221 | 224 | 219 | 221 | 3,620,400 |
2023/08/25 | 217 | 221 | 216 | 219 | 1,681,500 |
2023/08/24 | 218 | 220 | 217 | 219 | 1,012,600 |
2023/08/23 | 218 | 220 | 217 | 220 | 1,277,900 |
2023/08/22 | 216 | 219 | 214 | 218 | 1,702,500 |
2023/08/21 | 213 | 218 | 212 | 216 | 1,727,900 |
2023/08/18 | 215 | 215 | 209 | 211 | 2,565,700 |
2023/08/17 | 219 | 220 | 215 | 217 | 3,432,100 |
2023/08/16 | 217 | 221 | 215 | 219 | 3,414,900 |
2023/08/15 | 215 | 219 | 213 | 218 | 3,036,600 |
2023/08/14 | 214 | 217 | 213 | 215 | 2,229,400 |
2023/08/10 | 209 | 214 | 208 | 213 | 2,449,900 |
2023/08/09 | 208 | 210 | 207 | 209 | 1,886,900 |
2023/08/08 | 207 | 210 | 207 | 210 | 1,138,300 |
2023/08/07 | 208 | 209 | 205 | 207 | 1,106,200 |
2023/08/04 | 207 | 210 | 206 | 209 | 1,651,200 |
2023/08/03 | 211 | 211 | 207 | 208 | 2,270,400 |
2023/08/02 | 213 | 214 | 211 | 211 | 1,779,600 |
2023/08/01 | 214 | 215 | 211 | 214 | 1,996,800 |
2023/07/31 | 213 | 215 | 213 | 214 | 2,082,400 |
2023/07/28 | 208 | 213 | 207 | 212 | 4,193,100 |
2023/07/27 | 216 | 218 | 215 | 216 | 8,312,100 |
2023/07/26 | 216 | 218 | 213 | 217 | 2,808,300 |
2023/07/25 | 218 | 220 | 217 | 217 | 2,600,000 |
2023/07/24 | 220 | 222 | 218 | 219 | 2,551,500 |
2023/07/21 | 220 | 221 | 218 | 219 | 2,627,000 |
2023/07/20 | 219 | 223 | 218 | 219 | 3,316,600 |
2023/07/19 | 212 | 219 | 212 | 219 | 2,601,800 |
2023/07/18 | 213 | 214 | 211 | 211 | 2,621,900 |
2023/07/14 | 216 | 217 | 212 | 213 | 3,444,600 |
2023/07/13 | 221 | 222 | 215 | 217 | 5,353,400 |
2023/07/12 | 222 | 225 | 221 | 221 | 3,078,700 |
2023/07/11 | 224 | 226 | 222 | 222 | 3,819,600 |
2023/07/10 | 225 | 227 | 223 | 225 | 3,075,800 |
2023/07/07 | 223 | 227 | 222 | 226 | 2,267,600 |
2023/07/06 | 226 | 227 | 223 | 223 | 3,516,000 |
2023/07/05 | 225 | 229 | 224 | 229 | 2,550,500 |
2023/07/04 | 223 | 224 | 221 | 223 | 2,039,700 |
2023/07/03 | 225 | 227 | 223 | 223 | 3,607,200 |
2023/06/30 | 228 | 228 | 223 | 224 | 3,675,100 |
2023/06/29 | 225 | 230 | 225 | 229 | 4,199,100 |
2023/06/28 | 222 | 226 | 222 | 225 | 2,881,200 |
2023/06/27 | 226 | 227 | 221 | 222 | 3,978,100 |
2023/06/26 | 232 | 233 | 224 | 224 | 6,477,900 |
2023/06/23 | 234 | 237 | 231 | 233 | 4,092,800 |
2023/06/22 | 235 | 238 | 234 | 235 | 3,475,100 |
2023/06/21 | 233 | 236 | 233 | 235 | 3,311,800 |
2023/06/20 | 234 | 235 | 231 | 235 | 5,427,200 |
2023/06/19 | 234 | 236 | 233 | 235 | 2,968,500 |
2023/06/16 | 236 | 239 | 233 | 233 | 5,303,100 |
2023/06/15 | 240 | 240 | 234 | 235 | 4,813,000 |
2023/06/14 | 244 | 245 | 240 | 240 | 5,047,200 |
2023/06/13 | 258 | 258 | 243 | 246 | 9,564,600 |
2023/06/12 | 247 | 265 | 243 | 257 | 20,889,400 |
2023/06/09 | 230 | 232 | 228 | 230 | 4,259,100 |
2023/06/08 | 234 | 235 | 224 | 226 | 4,400,200 |
2023/06/07 | 237 | 239 | 234 | 237 | 2,851,800 |
2023/06/06 | 238 | 238 | 234 | 235 | 1,917,000 |
2023/06/05 | 242 | 243 | 238 | 238 | 2,142,800 |
2023/06/02 | 236 | 240 | 235 | 240 | 1,152,900 |
2023/06/01 | 232 | 237 | 231 | 235 | 1,463,700 |
2023/05/31 | 233 | 236 | 233 | 233 | 1,731,800 |
2023/05/30 | 231 | 237 | 230 | 235 | 2,114,600 |
2023/05/29 | 233 | 233 | 229 | 230 | 1,462,200 |
2023/05/26 | 235 | 236 | 232 | 232 | 1,801,000 |
2023/05/25 | 238 | 239 | 235 | 235 | 1,620,100 |
2023/05/24 | 239 | 240 | 235 | 237 | 2,261,900 |
2023/05/23 | 241 | 244 | 239 | 241 | 2,738,400 |
2023/05/22 | 242 | 245 | 240 | 241 | 1,758,800 |
2023/05/19 | 243 | 243 | 238 | 242 | 1,855,600 |
2023/05/18 | 246 | 247 | 243 | 244 | 1,474,700 |
2023/05/17 | 248 | 248 | 245 | 245 | 1,256,800 |
2023/05/16 | 246 | 249 | 245 | 248 | 1,593,900 |
2023/05/15 | 241 | 245 | 240 | 245 | 1,765,000 |
2023/05/12 | 242 | 242 | 238 | 241 | 1,364,100 |
2023/05/11 | 241 | 243 | 239 | 242 | 1,280,100 |
2023/05/10 | 243 | 244 | 241 | 241 | 1,178,400 |
2023/05/09 | 241 | 244 | 240 | 242 | 1,359,100 |
2023/05/08 | 239 | 243 | 238 | 243 | 1,870,300 |
2023/05/02 | 241 | 241 | 234 | 240 | 2,636,800 |
2023/05/01 | 236 | 240 | 235 | 240 | 2,505,800 |
2023/04/28 | 231 | 235 | 231 | 234 | 2,400,200 |
2023/04/27 | 230 | 231 | 228 | 230 | 3,654,100 |
2023/04/26 | 233 | 233 | 230 | 230 | 1,820,500 |
2023/04/25 | 232 | 236 | 231 | 235 | 2,234,100 |
2023/04/24 | 229 | 232 | 228 | 232 | 1,091,200 |
2023/04/21 | 231 | 231 | 228 | 228 | 1,151,400 |
2023/04/20 | 230 | 233 | 230 | 231 | 1,170,400 |
2023/04/19 | 232 | 233 | 229 | 231 | 1,334,900 |
2023/04/18 | 233 | 235 | 231 | 234 | 997,300 |
2023/04/17 | 229 | 232 | 227 | 232 | 1,710,900 |
2023/04/14 | 232 | 232 | 227 | 228 | 1,216,500 |
2023/04/13 | 229 | 231 | 226 | 231 | 1,268,600 |
2023/04/12 | 227 | 231 | 227 | 229 | 1,298,100 |
2023/04/11 | 230 | 231 | 227 | 229 | 1,039,000 |
2023/04/10 | 227 | 230 | 226 | 227 | 1,471,500 |
2023/04/07 | 228 | 230 | 224 | 224 | 1,625,500 |
2023/04/06 | 226 | 230 | 226 | 228 | 1,806,700 |
2023/04/05 | 233 | 234 | 226 | 226 | 2,187,000 |
2023/04/04 | 231 | 238 | 230 | 234 | 3,219,900 |
2023/04/03 | 235 | 236 | 230 | 230 | 2,114,100 |
2023/03/31 | 231 | 235 | 230 | 233 | 1,543,500 |
2023/03/30 | 228 | 233 | 228 | 231 | 2,140,000 |
2023/03/29 | 228 | 229 | 225 | 228 | 1,706,300 |
2023/03/28 | 233 | 233 | 227 | 227 | 1,409,400 |
2023/03/27 | 229 | 232 | 228 | 231 | 1,558,400 |
2023/03/24 | 228 | 230 | 226 | 227 | 1,178,400 |
2023/03/23 | 226 | 231 | 225 | 229 | 1,304,100 |
2023/03/22 | 227 | 231 | 226 | 229 | 1,819,900 |
2023/03/20 | 230 | 230 | 223 | 223 | 2,359,700 |
2023/03/17 | 231 | 233 | 228 | 231 | 1,561,000 |
2023/03/16 | 230 | 234 | 228 | 231 | 2,374,400 |
2023/03/15 | 235 | 239 | 233 | 235 | 2,036,400 |
2023/03/14 | 237 | 237 | 230 | 233 | 3,846,500 |
2023/03/13 | 246 | 246 | 240 | 243 | 2,736,300 |
2023/03/10 | 241 | 247 | 238 | 247 | 5,282,900 |
2023/03/09 | 242 | 247 | 241 | 241 | 5,365,800 |
2023/03/08 | 230 | 241 | 228 | 238 | 6,222,600 |
2023/03/07 | 241 | 242 | 231 | 232 | 7,530,900 |
2023/03/06 | 248 | 251 | 239 | 241 | 11,008,100 |
2023/03/03 | 266 | 270 | 263 | 267 | 5,300,800 |
2023/03/02 | 268 | 271 | 263 | 269 | 4,482,500 |
2023/03/01 | 261 | 267 | 260 | 264 | 3,176,600 |
2023/02/28 | 254 | 259 | 252 | 257 | 2,447,700 |
2023/02/27 | 253 | 256 | 251 | 252 | 1,278,800 |
2023/02/24 | 251 | 254 | 248 | 252 | 1,386,300 |
2023/02/22 | 252 | 253 | 248 | 248 | 2,369,100 |
2023/02/21 | 256 | 257 | 253 | 253 | 1,105,000 |
2023/02/20 | 258 | 262 | 255 | 256 | 2,225,000 |
2023/02/17 | 257 | 263 | 256 | 257 | 2,129,800 |
2023/02/16 | 252 | 260 | 251 | 259 | 2,479,700 |
2023/02/15 | 249 | 255 | 246 | 253 | 1,947,100 |
2023/02/14 | 252 | 253 | 249 | 249 | 1,327,700 |
2023/02/13 | 251 | 255 | 249 | 252 | 1,405,800 |
2023/02/10 | 253 | 254 | 249 | 252 | 1,435,700 |
2023/02/09 | 257 | 258 | 253 | 254 | 1,407,800 |
2023/02/08 | 257 | 258 | 255 | 257 | 1,406,000 |
2023/02/07 | 261 | 264 | 258 | 258 | 1,224,500 |
2023/02/06 | 261 | 261 | 256 | 259 | 1,366,700 |
2023/02/03 | 263 | 265 | 258 | 259 | 1,836,900 |
2023/02/02 | 269 | 275 | 264 | 266 | 2,176,300 |
2023/02/01 | 258 | 270 | 258 | 268 | 3,266,600 |
2023/01/31 | 258 | 259 | 255 | 258 | 1,150,000 |
2023/01/30 | 259 | 260 | 256 | 257 | 2,325,300 |
2023/01/27 | 260 | 264 | 258 | 260 | 4,697,100 |
2023/01/26 | 260 | 264 | 258 | 258 | 2,292,200 |
2023/01/25 | 254 | 265 | 252 | 263 | 3,193,800 |
2023/01/24 | 260 | 261 | 252 | 252 | 3,090,200 |
2023/01/23 | 257 | 259 | 255 | 259 | 1,727,600 |
2023/01/20 | 253 | 256 | 250 | 256 | 2,520,300 |
2023/01/19 | 253 | 258 | 253 | 254 | 1,966,000 |
2023/01/18 | 257 | 258 | 250 | 254 | 2,593,600 |
2023/01/17 | 256 | 261 | 254 | 256 | 1,751,700 |
2023/01/16 | 258 | 260 | 252 | 253 | 2,340,900 |
2023/01/13 | 265 | 267 | 255 | 258 | 4,642,000 |
2023/01/12 | 278 | 279 | 263 | 268 | 4,572,100 |
2023/01/11 | 282 | 287 | 279 | 281 | 2,547,700 |
2023/01/10 | 288 | 292 | 284 | 284 | 2,696,600 |
2023/01/06 | 289 | 289 | 283 | 285 | 2,623,100 |
2023/01/05 | 294 | 297 | 283 | 285 | 3,609,100 |
2023/01/04 | 306 | 308 | 291 | 293 | 5,058,100 |