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

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
2025/10/31 1,822 1,824 1,798 1,802 735,000
2025/10/30 1,770 1,804 1,770 1,799 945,700
2025/10/29 1,814 1,815 1,794 1,802 1,390,400
2025/10/28 1,831 1,834 1,814 1,823 821,500
2025/10/27 1,828 1,836 1,819 1,834 828,900
2025/10/24 1,841 1,846 1,822 1,822 994,700
2025/10/23 1,812 1,849 1,801 1,845 929,700
2025/10/22 1,801 1,812 1,801 1,810 724,900
2025/10/21 1,790 1,810 1,790 1,810 631,200
2025/10/20 1,813 1,813 1,784 1,786 671,800
2025/10/17 1,785 1,798 1,780 1,798 667,200
2025/10/16 1,801 1,808 1,786 1,790 718,500
2025/10/15 1,802 1,816 1,792 1,801 633,100
2025/10/14 1,805 1,809 1,789 1,791 816,700
2025/10/10 1,815 1,833 1,806 1,818 653,100
2025/10/09 1,835 1,842 1,822 1,835 730,500
2025/10/08 1,856 1,870 1,833 1,835 1,437,800
2025/10/07 1,874 1,878 1,856 1,865 1,360,700
2025/10/06 1,892 1,903 1,875 1,887 849,200
2025/10/03 1,852 1,865 1,843 1,862 892,000
2025/10/02 1,853 1,866 1,833 1,837 833,200
2025/10/01 1,881 1,889 1,842 1,859 1,056,400
2025/09/30 1,892 1,905 1,880 1,890 795,900
2025/09/29 1,947 1,947 1,893 1,893 1,102,700
2025/09/26 1,919 1,939 1,911 1,937 1,120,100
2025/09/25 1,936 1,940 1,912 1,924 953,500
2025/09/24 1,900 1,930 1,896 1,919 1,007,800
2025/09/22 1,943 1,951 1,916 1,919 1,164,500
2025/09/19 2,002 2,006 1,916 1,943 2,394,300
2025/09/18 2,000 2,056 1,994 1,999 1,508,600
2025/09/17 2,065 2,073 1,991 2,037 2,926,600
2025/09/16 2,200 2,207 2,147 2,165 1,095,300
2025/09/12 2,195 2,206 2,169 2,178 993,200
2025/09/11 2,180 2,200 2,165 2,200 620,200
2025/09/10 2,160 2,193 2,136 2,184 929,000
2025/09/09 2,147 2,182 2,117 2,158 1,638,000
2025/09/08 2,019 2,063 2,010 2,023 894,500
2025/09/05 2,039 2,039 1,990 2,004 731,100
2025/09/04 2,026 2,036 2,008 2,036 798,700
2025/09/03 2,026 2,034 2,005 2,023 779,300
2025/09/02 2,025 2,031 2,001 2,029 549,300
2025/09/01 2,032 2,050 2,010 2,023 481,300
2025/08/29 2,015 2,028 2,008 2,025 519,200
2025/08/28 2,030 2,037 2,005 2,029 1,506,300
2025/08/27 2,000 2,015 1,995 2,015 465,800
2025/08/26 2,010 2,018 1,991 1,995 862,300
2025/08/25 2,027 2,065 2,018 2,020 759,200
2025/08/22 1,997 2,020 1,989 2,020 678,500
2025/08/21 2,030 2,030 1,998 2,002 395,000
2025/08/20 2,030 2,044 2,022 2,030 405,900
2025/08/19 2,020 2,050 2,015 2,050 607,500
2025/08/18 2,006 2,038 2,005 2,035 591,200
2025/08/15 2,000 2,008 1,990 2,001 515,700
2025/08/14 2,020 2,023 2,003 2,006 492,000
2025/08/13 2,031 2,048 2,008 2,038 658,000
2025/08/12 2,030 2,030 1,987 2,011 963,700
2025/08/08 1,985 2,024 1,985 2,024 973,200
2025/08/07 1,935 1,969 1,935 1,965 518,300
2025/08/06 1,940 1,961 1,940 1,953 584,200
2025/08/05 1,927 1,955 1,924 1,939 754,700
2025/08/04 1,945 1,959 1,907 1,910 780,700
2025/08/01 1,920 1,946 1,914 1,945 662,400
2025/07/31 1,917 1,923 1,896 1,915 616,400
2025/07/30 1,916 1,938 1,898 1,913 2,296,000
2025/07/29 1,880 1,918 1,866 1,916 768,300
2025/07/28 1,897 1,943 1,883 1,886 948,400
2025/07/25 1,897 1,908 1,875 1,887 545,900
2025/07/24 1,860 1,877 1,849 1,871 753,000
2025/07/23 1,864 1,882 1,844 1,851 1,101,200
2025/07/22 1,904 1,916 1,850 1,858 1,064,200
2025/07/18 1,920 1,958 1,897 1,920 1,284,100
2025/07/17 1,858 1,911 1,858 1,895 1,025,600
2025/07/16 1,850 1,923 1,820 1,874 2,899,100
2025/07/15 1,945 1,948 1,901 1,917 1,017,000
2025/07/14 1,920 1,942 1,916 1,934 521,200
2025/07/11 1,932 1,949 1,908 1,920 520,000
2025/07/10 1,910 1,923 1,904 1,923 574,600
2025/07/09 1,933 1,938 1,909 1,909 597,500
2025/07/08 1,903 1,934 1,897 1,929 887,100
2025/07/07 1,877 1,907 1,877 1,900 437,600
2025/07/04 1,854 1,880 1,854 1,879 496,200
2025/07/03 1,853 1,868 1,849 1,855 596,200
2025/07/02 1,844 1,878 1,841 1,866 931,300
2025/07/01 1,848 1,848 1,834 1,836 561,800
2025/06/30 1,854 1,862 1,840 1,850 838,600
2025/06/27 1,843 1,852 1,831 1,843 642,000
2025/06/26 1,829 1,842 1,822 1,841 594,900
2025/06/25 1,820 1,837 1,818 1,823 597,400
2025/06/24 1,818 1,838 1,813 1,827 660,200
2025/06/23 1,798 1,806 1,788 1,801 631,600
2025/06/20 1,809 1,815 1,804 1,805 676,500
2025/06/19 1,798 1,823 1,791 1,820 469,400
2025/06/18 1,825 1,849 1,793 1,803 1,210,500
2025/06/17 1,822 1,836 1,809 1,820 756,300
2025/06/16 1,823 1,834 1,808 1,812 666,100
2025/06/13 1,833 1,844 1,815 1,829 1,044,200
2025/06/12 1,850 1,859 1,833 1,849 635,600
2025/06/11 1,852 1,859 1,845 1,856 543,700
2025/06/10 1,854 1,866 1,847 1,852 551,700
2025/06/09 1,847 1,857 1,844 1,847 543,200
2025/06/06 1,857 1,875 1,848 1,851 638,300
2025/06/05 1,863 1,894 1,849 1,862 826,600
2025/06/04 1,845 1,866 1,835 1,852 905,200
2025/06/03 1,876 1,883 1,844 1,849 1,956,400
2025/06/02 1,880 1,915 1,828 1,898 4,604,400
2025/05/30 1,997 2,010 1,979 2,010 360,300
2025/05/29 2,004 2,013 1,996 2,000 387,200
2025/05/28 1,984 2,006 1,980 1,997 539,000
2025/05/27 1,963 1,978 1,961 1,974 296,900
2025/05/26 1,950 1,959 1,938 1,950 353,800
2025/05/23 1,956 1,977 1,949 1,953 364,500
2025/05/22 1,926 1,951 1,921 1,948 487,000
2025/05/21 1,990 1,993 1,945 1,945 556,300
2025/05/20 2,013 2,054 1,967 1,973 780,000
2025/05/19 1,980 2,015 1,976 2,009 496,500
2025/05/16 2,000 2,000 1,969 1,986 463,800
2025/05/15 1,999 2,018 1,991 1,993 595,500
2025/05/14 2,011 2,034 2,011 2,026 417,500
2025/05/13 2,035 2,037 2,009 2,014 474,600
2025/05/12 2,056 2,070 2,026 2,033 399,500
2025/05/09 2,066 2,081 2,060 2,065 568,200
2025/05/08 2,010 2,059 2,004 2,054 433,400
2025/05/07 2,000 2,027 1,996 2,011 447,500
2025/05/02 2,044 2,045 1,996 2,010 566,400
2025/05/01 2,024 2,038 2,002 2,026 671,900
2025/04/30 2,029 2,039 2,010 2,024 629,100
2025/04/28 2,039 2,056 2,023 2,029 580,300
2025/04/25 1,999 2,065 1,993 2,033 640,200
2025/04/24 2,035 2,060 2,012 2,012 562,300
2025/04/23 2,069 2,097 2,061 2,061 788,500
2025/04/22 2,010 2,069 1,988 2,057 1,056,300
2025/04/21 1,984 2,008 1,967 1,996 650,900
2025/04/18 1,961 1,996 1,957 1,984 393,600
2025/04/17 1,900 1,947 1,898 1,939 366,200
2025/04/16 1,900 1,913 1,876 1,898 377,600
2025/04/15 1,912 1,921 1,890 1,893 296,800
2025/04/14 1,901 1,931 1,895 1,911 386,500
2025/04/11 1,860 1,904 1,847 1,904 714,500
2025/04/10 1,930 1,930 1,884 1,920 786,600
2025/04/09 1,828 1,844 1,799 1,824 931,600
2025/04/08 1,850 1,907 1,850 1,892 753,800
2025/04/07 1,822 1,879 1,802 1,810 1,052,500
2025/04/04 1,950 1,977 1,913 1,942 880,200
2025/04/03 1,941 2,002 1,931 1,979 740,100
2025/04/02 2,062 2,076 2,000 2,005 947,600
2025/04/01 2,080 2,089 2,049 2,050 503,800
2025/03/31 2,060 2,071 2,042 2,058 758,700
2025/03/28 2,125 2,138 2,092 2,103 581,800
2025/03/27 2,053 2,112 2,053 2,112 773,900
2025/03/26 2,050 2,089 2,048 2,053 863,900
2025/03/25 2,048 2,056 2,013 2,031 560,200
2025/03/24 2,030 2,035 2,004 2,021 495,500
2025/03/21 2,042 2,053 2,018 2,035 564,800
2025/03/19 2,007 2,052 2,000 2,035 690,500
2025/03/18 2,022 2,062 2,008 2,050 1,220,300
2025/03/17 1,922 2,026 1,905 2,006 1,809,900
2025/03/14 1,990 2,028 1,989 2,009 1,048,100
2025/03/13 2,018 2,035 1,999 2,000 616,800
2025/03/12 1,975 2,030 1,967 2,007 868,400
2025/03/11 1,957 1,968 1,922 1,963 889,700
2025/03/10 2,022 2,040 1,983 1,997 690,800
2025/03/07 2,027 2,029 2,001 2,016 614,800
2025/03/06 2,020 2,045 2,009 2,041 541,500
2025/03/05 2,025 2,054 2,020 2,044 530,900
2025/03/04 2,045 2,054 2,016 2,023 508,300
2025/03/03 2,017 2,080 2,010 2,053 735,200
2025/02/28 2,050 2,054 2,004 2,027 1,014,400
2025/02/27 1,978 2,036 1,978 2,036 581,300
2025/02/26 2,004 2,007 1,978 1,990 761,900
2025/02/25 2,020 2,029 2,001 2,015 698,100
2025/02/21 2,038 2,053 2,030 2,030 748,100
2025/02/20 2,025 2,041 2,010 2,034 681,600
2025/02/19 2,040 2,052 2,016 2,050 765,900
2025/02/18 2,067 2,108 2,044 2,053 1,040,300
2025/02/17 2,050 2,064 2,043 2,050 504,000
2025/02/14 2,051 2,068 2,036 2,049 560,500
2025/02/13 2,057 2,090 2,052 2,078 707,700
2025/02/12 2,086 2,099 2,057 2,083 680,300
2025/02/10 2,108 2,120 2,087 2,097 402,400
2025/02/07 2,110 2,144 2,105 2,108 539,700
2025/02/06 2,159 2,163 2,126 2,138 1,002,200
2025/02/05 2,050 2,235 2,034 2,174 2,943,700
2025/02/04 2,050 2,084 2,046 2,048 643,700
2025/02/03 2,034 2,060 2,026 2,039 878,800
2025/01/31 2,056 2,066 2,051 2,055 574,800
2025/01/30 2,089 2,096 2,051 2,073 769,500
2025/01/29 2,139 2,193 2,079 2,085 1,453,400
2025/01/28 2,063 2,131 2,046 2,120 1,662,900
2025/01/27 2,005 2,064 1,997 2,045 1,256,600
2025/01/24 2,063 2,063 2,004 2,004 952,100
2025/01/23 2,035 2,067 2,020 2,058 1,191,100
2025/01/22 1,995 2,044 1,987 2,037 1,538,000
2025/01/21 1,957 1,981 1,946 1,979 880,800
2025/01/20 1,930 1,965 1,927 1,949 882,100
2025/01/17 1,957 1,959 1,914 1,927 987,100
2025/01/16 1,974 1,984 1,958 1,969 924,000
2025/01/15 2,004 2,005 1,945 1,966 1,046,100
2025/01/14 2,037 2,040 1,998 2,004 853,300
2025/01/10 2,051 2,078 2,037 2,037 672,600
2025/01/09 2,077 2,086 2,041 2,059 1,029,300
2025/01/08 2,085 2,115 2,070 2,077 1,532,500
2025/01/07 2,090 2,130 2,088 2,111 1,382,500
2025/01/06 2,205 2,209 2,101 2,107 1,879,000

このページの先頭へ