パーク２４(4666)の株価時系列情報
パーク２４(4666)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,705 | 1,776 | 1,705 | 1,763 | 1,153,800 |
| 2024/04/17 | 1,765 | 1,781 | 1,710 | 1,712 | 1,681,000 |
| 2024/04/16 | 1,799 | 1,803 | 1,770 | 1,780 | 1,011,800 |
| 2024/04/15 | 1,796 | 1,812 | 1,795 | 1,809 | 586,400 |
| 2024/04/12 | 1,809 | 1,833 | 1,808 | 1,817 | 642,700 |
| 2024/04/11 | 1,796 | 1,810 | 1,789 | 1,804 | 563,200 |
| 2024/04/10 | 1,840 | 1,853 | 1,813 | 1,815 | 716,800 |
| 2024/04/09 | 1,790 | 1,829 | 1,790 | 1,826 | 580,900 |
| 2024/04/08 | 1,809 | 1,817 | 1,792 | 1,801 | 630,000 |
| 2024/04/05 | 1,789 | 1,813 | 1,779 | 1,806 | 633,300 |
| 2024/04/04 | 1,804 | 1,814 | 1,780 | 1,798 | 857,100 |
| 2024/04/03 | 1,790 | 1,796 | 1,762 | 1,785 | 878,900 |
| 2024/04/02 | 1,791 | 1,797 | 1,774 | 1,784 | 769,400 |
| 2024/04/01 | 1,837 | 1,846 | 1,783 | 1,788 | 997,300 |
| 2024/03/29 | 1,784 | 1,834 | 1,780 | 1,833 | 1,638,100 |
| 2024/03/28 | 1,775 | 1,792 | 1,751 | 1,780 | 1,382,400 |
| 2024/03/27 | 1,745 | 1,789 | 1,745 | 1,751 | 1,401,400 |
| 2024/03/26 | 1,762 | 1,773 | 1,719 | 1,738 | 1,360,900 |
| 2024/03/25 | 1,755 | 1,786 | 1,750 | 1,771 | 1,524,300 |
| 2024/03/22 | 1,738 | 1,762 | 1,726 | 1,755 | 1,127,800 |
| 2024/03/21 | 1,773 | 1,777 | 1,713 | 1,729 | 2,079,900 |
| 2024/03/19 | 1,700 | 1,779 | 1,700 | 1,768 | 2,604,100 |
| 2024/03/18 | 1,694 | 1,711 | 1,686 | 1,702 | 2,451,300 |
| 2024/03/15 | 1,773 | 1,810 | 1,655 | 1,688 | 5,893,300 |
| 2024/03/14 | 1,758 | 1,797 | 1,746 | 1,792 | 2,097,800 |
| 2024/03/13 | 1,750 | 1,770 | 1,746 | 1,759 | 1,576,200 |
| 2024/03/12 | 1,693 | 1,746 | 1,689 | 1,744 | 1,297,200 |
| 2024/03/11 | 1,712 | 1,747 | 1,707 | 1,722 | 1,440,000 |
| 2024/03/08 | 1,704 | 1,725 | 1,697 | 1,716 | 1,413,300 |
| 2024/03/07 | 1,714 | 1,754 | 1,712 | 1,740 | 945,100 |
| 2024/03/06 | 1,730 | 1,739 | 1,717 | 1,721 | 1,176,900 |
| 2024/03/05 | 1,727 | 1,739 | 1,704 | 1,728 | 1,210,300 |
| 2024/03/04 | 1,750 | 1,764 | 1,736 | 1,741 | 829,500 |
| 2024/03/01 | 1,786 | 1,789 | 1,754 | 1,760 | 783,400 |
| 2024/02/29 | 1,800 | 1,803 | 1,767 | 1,778 | 1,363,100 |
| 2024/02/28 | 1,799 | 1,815 | 1,795 | 1,804 | 711,600 |
| 2024/02/27 | 1,790 | 1,807 | 1,781 | 1,807 | 893,700 |
| 2024/02/26 | 1,769 | 1,814 | 1,751 | 1,802 | 1,957,100 |
| 2024/02/22 | 1,748 | 1,768 | 1,730 | 1,748 | 1,319,100 |
| 2024/02/21 | 1,713 | 1,736 | 1,694 | 1,735 | 1,572,000 |
| 2024/02/20 | 1,775 | 1,782 | 1,715 | 1,725 | 2,999,000 |
| 2024/02/19 | 1,841 | 1,852 | 1,768 | 1,775 | 2,434,700 |
| 2024/02/16 | 1,852 | 1,868 | 1,835 | 1,841 | 949,700 |
| 2024/02/15 | 1,865 | 1,870 | 1,827 | 1,835 | 1,051,200 |
| 2024/02/14 | 1,881 | 1,884 | 1,840 | 1,865 | 769,600 |
| 2024/02/13 | 1,901 | 1,906 | 1,880 | 1,890 | 575,800 |
| 2024/02/09 | 1,888 | 1,921 | 1,888 | 1,900 | 454,600 |
| 2024/02/08 | 1,919 | 1,920 | 1,880 | 1,905 | 605,400 |
| 2024/02/07 | 1,935 | 1,946 | 1,913 | 1,925 | 812,900 |
| 2024/02/06 | 1,915 | 1,949 | 1,911 | 1,936 | 994,700 |
| 2024/02/05 | 1,937 | 1,941 | 1,916 | 1,932 | 651,200 |
| 2024/02/02 | 1,917 | 1,950 | 1,915 | 1,938 | 652,300 |
| 2024/02/01 | 1,921 | 1,963 | 1,915 | 1,922 | 672,100 |
| 2024/01/31 | 1,973 | 1,989 | 1,914 | 1,938 | 1,158,100 |
| 2024/01/30 | 1,930 | 1,974 | 1,922 | 1,958 | 2,573,300 |
| 2024/01/29 | 1,874 | 1,894 | 1,863 | 1,885 | 769,400 |
| 2024/01/26 | 1,859 | 1,874 | 1,848 | 1,866 | 602,200 |
| 2024/01/25 | 1,853 | 1,871 | 1,851 | 1,867 | 551,200 |
| 2024/01/24 | 1,860 | 1,866 | 1,849 | 1,858 | 952,300 |
| 2024/01/23 | 1,862 | 1,888 | 1,858 | 1,870 | 1,282,000 |
| 2024/01/22 | 1,805 | 1,855 | 1,798 | 1,850 | 1,483,500 |
| 2024/01/19 | 1,835 | 1,837 | 1,799 | 1,804 | 931,900 |
| 2024/01/18 | 1,840 | 1,855 | 1,819 | 1,819 | 1,065,900 |
| 2024/01/17 | 1,857 | 1,875 | 1,841 | 1,843 | 1,372,100 |
| 2024/01/16 | 1,905 | 1,919 | 1,837 | 1,842 | 1,422,600 |
| 2024/01/15 | 1,854 | 1,894 | 1,843 | 1,891 | 1,389,300 |
| 2024/01/12 | 1,856 | 1,860 | 1,819 | 1,842 | 1,157,600 |
| 2024/01/11 | 1,860 | 1,870 | 1,847 | 1,858 | 1,134,300 |
| 2024/01/10 | 1,828 | 1,863 | 1,825 | 1,856 | 892,500 |
| 2024/01/09 | 1,858 | 1,862 | 1,818 | 1,836 | 1,273,300 |
| 2024/01/05 | 1,859 | 1,888 | 1,847 | 1,874 | 1,195,400 |
| 2024/01/04 | 1,808 | 1,872 | 1,794 | 1,859 | 1,154,000 |
| 2023/12/29 | 1,798 | 1,818 | 1,795 | 1,807 | 730,900 |
| 2023/12/28 | 1,797 | 1,822 | 1,787 | 1,809 | 590,400 |
| 2023/12/27 | 1,803 | 1,822 | 1,793 | 1,815 | 1,200,500 |
| 2023/12/26 | 1,806 | 1,815 | 1,772 | 1,776 | 1,032,600 |
| 2023/12/25 | 1,859 | 1,870 | 1,808 | 1,812 | 664,700 |
| 2023/12/22 | 1,856 | 1,881 | 1,843 | 1,849 | 939,500 |
| 2023/12/21 | 1,869 | 1,869 | 1,818 | 1,848 | 1,525,800 |
| 2023/12/20 | 1,940 | 1,941 | 1,866 | 1,871 | 1,878,400 |
| 2023/12/19 | 1,920 | 1,956 | 1,909 | 1,932 | 2,802,900 |
| 2023/12/18 | 1,892 | 1,927 | 1,868 | 1,909 | 4,430,400 |
| 2023/12/15 | 1,650 | 1,849 | 1,612 | 1,837 | 6,476,000 |
| 2023/12/14 | 1,818 | 1,826 | 1,749 | 1,760 | 1,715,700 |
| 2023/12/13 | 1,828 | 1,837 | 1,804 | 1,816 | 1,420,300 |
| 2023/12/12 | 1,795 | 1,822 | 1,792 | 1,799 | 1,235,500 |
| 2023/12/11 | 1,764 | 1,797 | 1,762 | 1,791 | 1,369,000 |
| 2023/12/08 | 1,755 | 1,764 | 1,714 | 1,729 | 1,307,800 |
| 2023/12/07 | 1,813 | 1,821 | 1,772 | 1,776 | 893,600 |
| 2023/12/06 | 1,791 | 1,827 | 1,790 | 1,821 | 1,054,100 |
| 2023/12/05 | 1,817 | 1,838 | 1,806 | 1,812 | 867,300 |
| 2023/12/04 | 1,792 | 1,813 | 1,781 | 1,813 | 656,200 |
| 2023/12/01 | 1,813 | 1,815 | 1,797 | 1,800 | 661,000 |
| 2023/11/30 | 1,790 | 1,805 | 1,772 | 1,803 | 980,700 |
| 2023/11/29 | 1,826 | 1,853 | 1,797 | 1,802 | 2,043,600 |
| 2023/11/28 | 1,788 | 1,842 | 1,770 | 1,818 | 2,155,700 |
| 2023/11/27 | 1,760 | 1,765 | 1,743 | 1,755 | 789,900 |
| 2023/11/24 | 1,766 | 1,767 | 1,743 | 1,759 | 681,700 |
| 2023/11/22 | 1,763 | 1,779 | 1,758 | 1,764 | 641,700 |
| 2023/11/21 | 1,751 | 1,772 | 1,740 | 1,762 | 838,300 |
| 2023/11/20 | 1,724 | 1,763 | 1,721 | 1,753 | 1,353,700 |
| 2023/11/17 | 1,714 | 1,716 | 1,681 | 1,709 | 1,183,600 |
| 2023/11/16 | 1,746 | 1,753 | 1,718 | 1,718 | 1,275,200 |
| 2023/11/15 | 1,730 | 1,774 | 1,730 | 1,766 | 1,218,500 |
| 2023/11/14 | 1,734 | 1,743 | 1,722 | 1,723 | 598,700 |
| 2023/11/13 | 1,734 | 1,736 | 1,717 | 1,727 | 544,500 |
| 2023/11/10 | 1,700 | 1,730 | 1,690 | 1,725 | 636,000 |
| 2023/11/09 | 1,701 | 1,728 | 1,698 | 1,725 | 624,900 |
| 2023/11/08 | 1,712 | 1,733 | 1,692 | 1,701 | 756,400 |
| 2023/11/07 | 1,709 | 1,732 | 1,705 | 1,706 | 957,200 |
| 2023/11/06 | 1,730 | 1,746 | 1,708 | 1,734 | 1,182,800 |
| 2023/11/02 | 1,655 | 1,699 | 1,651 | 1,699 | 1,139,400 |
| 2023/11/01 | 1,717 | 1,717 | 1,653 | 1,655 | 1,809,100 |
| 2023/10/31 | 1,679 | 1,691 | 1,654 | 1,691 | 1,470,400 |
| 2023/10/30 | 1,704 | 1,706 | 1,668 | 1,679 | 1,160,200 |
| 2023/10/27 | 1,707 | 1,717 | 1,691 | 1,717 | 721,600 |
| 2023/10/26 | 1,708 | 1,716 | 1,696 | 1,712 | 943,500 |
| 2023/10/25 | 1,752 | 1,755 | 1,716 | 1,732 | 1,236,800 |
| 2023/10/24 | 1,688 | 1,752 | 1,673 | 1,746 | 1,950,200 |
| 2023/10/23 | 1,667 | 1,705 | 1,665 | 1,672 | 1,264,500 |
| 2023/10/20 | 1,640 | 1,669 | 1,615 | 1,659 | 1,302,200 |
| 2023/10/19 | 1,666 | 1,676 | 1,636 | 1,652 | 1,861,200 |
| 2023/10/18 | 1,710 | 1,719 | 1,666 | 1,695 | 1,199,400 |
| 2023/10/17 | 1,700 | 1,735 | 1,695 | 1,707 | 2,036,100 |
| 2023/10/16 | 1,733 | 1,734 | 1,671 | 1,671 | 1,813,600 |
| 2023/10/13 | 1,780 | 1,781 | 1,743 | 1,755 | 1,341,100 |
| 2023/10/12 | 1,810 | 1,810 | 1,789 | 1,798 | 1,394,200 |
| 2023/10/11 | 1,853 | 1,859 | 1,825 | 1,825 | 651,300 |
| 2023/10/10 | 1,869 | 1,870 | 1,847 | 1,855 | 626,500 |
| 2023/10/06 | 1,845 | 1,863 | 1,836 | 1,841 | 920,700 |
| 2023/10/05 | 1,795 | 1,841 | 1,795 | 1,827 | 1,090,800 |
| 2023/10/04 | 1,804 | 1,813 | 1,770 | 1,778 | 1,596,800 |
| 2023/10/03 | 1,869 | 1,881 | 1,828 | 1,833 | 1,009,500 |
| 2023/10/02 | 1,901 | 1,921 | 1,877 | 1,878 | 1,051,400 |
| 2023/09/29 | 1,904 | 1,921 | 1,885 | 1,895 | 726,700 |
| 2023/09/28 | 1,905 | 1,912 | 1,877 | 1,897 | 729,900 |
| 2023/09/27 | 1,881 | 1,919 | 1,877 | 1,919 | 688,400 |
| 2023/09/26 | 1,946 | 1,962 | 1,909 | 1,909 | 1,074,000 |
| 2023/09/25 | 1,877 | 1,912 | 1,876 | 1,906 | 871,400 |
| 2023/09/22 | 1,861 | 1,898 | 1,857 | 1,869 | 1,143,300 |
| 2023/09/21 | 1,919 | 1,936 | 1,872 | 1,881 | 1,507,900 |
| 2023/09/20 | 2,001 | 2,003 | 1,926 | 1,929 | 2,180,900 |
| 2023/09/19 | 2,045 | 2,066 | 2,000 | 2,023 | 3,382,500 |
| 2023/09/15 | 2,101 | 2,122 | 1,949 | 1,985 | 5,484,000 |
| 2023/09/14 | 2,058 | 2,063 | 2,025 | 2,044 | 1,743,800 |
| 2023/09/13 | 2,066 | 2,067 | 2,037 | 2,061 | 1,001,800 |
| 2023/09/12 | 2,041 | 2,058 | 2,027 | 2,056 | 860,900 |
| 2023/09/11 | 2,060 | 2,067 | 2,008 | 2,029 | 803,700 |
| 2023/09/08 | 2,054 | 2,074 | 2,045 | 2,056 | 688,100 |
| 2023/09/07 | 2,081 | 2,101 | 2,070 | 2,082 | 621,600 |
| 2023/09/06 | 2,062 | 2,112 | 2,061 | 2,093 | 842,400 |
| 2023/09/05 | 2,084 | 2,089 | 2,048 | 2,061 | 846,800 |
| 2023/09/04 | 2,085 | 2,090 | 2,062 | 2,082 | 661,600 |
| 2023/09/01 | 2,052 | 2,087 | 2,047 | 2,079 | 531,200 |
| 2023/08/31 | 2,041 | 2,070 | 2,041 | 2,056 | 752,400 |
| 2023/08/30 | 2,044 | 2,050 | 2,021 | 2,037 | 502,600 |
| 2023/08/29 | 2,040 | 2,063 | 2,031 | 2,042 | 607,400 |
| 2023/08/28 | 2,027 | 2,036 | 2,008 | 2,034 | 618,800 |
| 2023/08/25 | 1,997 | 2,036 | 1,988 | 2,017 | 874,800 |
| 2023/08/24 | 2,020 | 2,043 | 2,007 | 2,026 | 676,200 |
| 2023/08/23 | 2,030 | 2,062 | 2,022 | 2,054 | 687,300 |
| 2023/08/22 | 2,049 | 2,070 | 2,014 | 2,025 | 966,200 |
| 2023/08/21 | 2,044 | 2,075 | 2,021 | 2,065 | 1,058,300 |
| 2023/08/18 | 2,063 | 2,080 | 2,038 | 2,054 | 1,051,600 |
| 2023/08/17 | 2,125 | 2,145 | 2,090 | 2,103 | 1,174,700 |
| 2023/08/16 | 2,051 | 2,140 | 2,043 | 2,138 | 2,993,000 |
| 2023/08/15 | 2,030 | 2,053 | 2,009 | 2,049 | 995,700 |
| 2023/08/14 | 2,036 | 2,085 | 2,030 | 2,061 | 2,016,100 |
| 2023/08/10 | 2,000 | 2,033 | 1,975 | 2,033 | 1,339,600 |
| 2023/08/09 | 1,987 | 2,017 | 1,980 | 1,994 | 1,588,100 |
| 2023/08/08 | 2,000 | 2,043 | 1,997 | 2,023 | 6,264,000 |
| 2023/08/07 | 1,822 | 1,843 | 1,817 | 1,841 | 619,900 |
| 2023/08/04 | 1,836 | 1,843 | 1,822 | 1,828 | 756,500 |
| 2023/08/03 | 1,859 | 1,863 | 1,831 | 1,832 | 1,055,900 |
| 2023/08/02 | 1,876 | 1,900 | 1,871 | 1,879 | 1,186,900 |
| 2023/08/01 | 1,880 | 1,906 | 1,880 | 1,906 | 1,274,000 |
| 2023/07/31 | 1,870 | 1,881 | 1,850 | 1,873 | 1,812,400 |
| 2023/07/28 | 1,810 | 1,859 | 1,806 | 1,859 | 3,889,200 |
| 2023/07/27 | 1,832 | 1,834 | 1,812 | 1,833 | 989,600 |
| 2023/07/26 | 1,825 | 1,837 | 1,814 | 1,830 | 1,059,000 |
| 2023/07/25 | 1,845 | 1,850 | 1,826 | 1,837 | 1,047,100 |
| 2023/07/24 | 1,860 | 1,873 | 1,845 | 1,852 | 1,201,600 |
| 2023/07/21 | 1,862 | 1,863 | 1,835 | 1,850 | 1,355,200 |
| 2023/07/20 | 1,832 | 1,879 | 1,825 | 1,851 | 2,731,500 |
| 2023/07/19 | 1,792 | 1,845 | 1,792 | 1,829 | 3,272,300 |
| 2023/07/18 | 1,772 | 1,779 | 1,724 | 1,739 | 2,039,900 |
| 2023/07/14 | 1,780 | 1,789 | 1,746 | 1,767 | 2,127,500 |
| 2023/07/13 | 1,805 | 1,810 | 1,794 | 1,795 | 1,783,200 |
| 2023/07/12 | 1,834 | 1,842 | 1,802 | 1,804 | 1,486,000 |
| 2023/07/11 | 1,845 | 1,860 | 1,827 | 1,834 | 1,785,900 |
| 2023/07/10 | 1,829 | 1,846 | 1,812 | 1,828 | 1,551,800 |
| 2023/07/07 | 1,822 | 1,849 | 1,810 | 1,823 | 2,526,700 |
| 2023/07/06 | 1,850 | 1,868 | 1,838 | 1,851 | 1,998,800 |
| 2023/07/05 | 1,888 | 1,894 | 1,855 | 1,875 | 2,632,100 |
| 2023/07/04 | 1,912 | 1,926 | 1,894 | 1,910 | 2,460,500 |
| 2023/07/03 | 1,967 | 1,973 | 1,929 | 1,933 | 2,431,900 |
| 2023/06/30 | 2,021 | 2,025 | 1,931 | 1,952 | 2,724,700 |
| 2023/06/29 | 2,080 | 2,084 | 2,025 | 2,034 | 919,600 |
| 2023/06/28 | 2,030 | 2,066 | 2,027 | 2,059 | 964,700 |
| 2023/06/27 | 2,028 | 2,037 | 2,001 | 2,032 | 1,187,300 |