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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,559 | 1,574 | 1,552 | 1,555 | 623,400 |
| 2024/07/25 | 1,566 | 1,568 | 1,537 | 1,543 | 1,087,200 |
| 2024/07/24 | 1,596 | 1,612 | 1,582 | 1,582 | 708,800 |
| 2024/07/23 | 1,581 | 1,616 | 1,580 | 1,606 | 1,080,900 |
| 2024/07/22 | 1,585 | 1,591 | 1,558 | 1,563 | 754,800 |
| 2024/07/19 | 1,585 | 1,595 | 1,572 | 1,578 | 877,900 |
| 2024/07/18 | 1,606 | 1,623 | 1,593 | 1,593 | 868,700 |
| 2024/07/17 | 1,609 | 1,609 | 1,588 | 1,606 | 943,300 |
| 2024/07/16 | 1,632 | 1,635 | 1,590 | 1,590 | 1,381,800 |
| 2024/07/12 | 1,616 | 1,667 | 1,612 | 1,658 | 1,351,900 |
| 2024/07/11 | 1,606 | 1,621 | 1,598 | 1,602 | 578,000 |
| 2024/07/10 | 1,607 | 1,614 | 1,596 | 1,605 | 594,100 |
| 2024/07/09 | 1,586 | 1,614 | 1,582 | 1,607 | 736,000 |
| 2024/07/08 | 1,599 | 1,600 | 1,561 | 1,584 | 1,094,000 |
| 2024/07/05 | 1,614 | 1,616 | 1,596 | 1,596 | 568,000 |
| 2024/07/04 | 1,614 | 1,629 | 1,612 | 1,622 | 674,200 |
| 2024/07/03 | 1,602 | 1,614 | 1,598 | 1,614 | 766,000 |
| 2024/07/02 | 1,616 | 1,628 | 1,591 | 1,608 | 1,019,400 |
| 2024/07/01 | 1,615 | 1,620 | 1,600 | 1,610 | 860,400 |
| 2024/06/28 | 1,640 | 1,642 | 1,596 | 1,603 | 1,039,600 |
| 2024/06/27 | 1,630 | 1,637 | 1,619 | 1,626 | 655,800 |
| 2024/06/26 | 1,622 | 1,652 | 1,611 | 1,634 | 1,024,000 |
| 2024/06/25 | 1,633 | 1,643 | 1,620 | 1,630 | 935,000 |
| 2024/06/24 | 1,610 | 1,633 | 1,606 | 1,618 | 956,400 |
| 2024/06/21 | 1,601 | 1,647 | 1,601 | 1,610 | 1,514,600 |
| 2024/06/20 | 1,590 | 1,609 | 1,579 | 1,594 | 1,034,100 |
| 2024/06/19 | 1,595 | 1,606 | 1,569 | 1,597 | 1,460,800 |
| 2024/06/18 | 1,518 | 1,585 | 1,508 | 1,576 | 3,198,700 |
| 2024/06/17 | 1,555 | 1,574 | 1,481 | 1,498 | 5,558,300 |
| 2024/06/14 | 1,615 | 1,665 | 1,608 | 1,652 | 1,499,500 |
| 2024/06/13 | 1,617 | 1,634 | 1,614 | 1,629 | 848,600 |
| 2024/06/12 | 1,650 | 1,655 | 1,617 | 1,617 | 942,200 |
| 2024/06/11 | 1,655 | 1,658 | 1,641 | 1,645 | 806,600 |
| 2024/06/10 | 1,628 | 1,654 | 1,628 | 1,650 | 1,222,500 |
| 2024/06/07 | 1,608 | 1,631 | 1,608 | 1,629 | 592,000 |
| 2024/06/06 | 1,629 | 1,632 | 1,606 | 1,611 | 644,600 |
| 2024/06/05 | 1,628 | 1,644 | 1,620 | 1,625 | 729,500 |
| 2024/06/04 | 1,627 | 1,643 | 1,625 | 1,637 | 627,500 |
| 2024/06/03 | 1,645 | 1,647 | 1,629 | 1,647 | 665,600 |
| 2024/05/31 | 1,619 | 1,638 | 1,611 | 1,632 | 1,081,300 |
| 2024/05/30 | 1,591 | 1,618 | 1,590 | 1,606 | 971,700 |
| 2024/05/29 | 1,638 | 1,641 | 1,600 | 1,600 | 1,311,700 |
| 2024/05/28 | 1,650 | 1,670 | 1,642 | 1,649 | 692,300 |
| 2024/05/27 | 1,656 | 1,657 | 1,627 | 1,638 | 1,220,300 |
| 2024/05/24 | 1,655 | 1,678 | 1,646 | 1,661 | 754,100 |
| 2024/05/23 | 1,655 | 1,672 | 1,642 | 1,661 | 1,083,400 |
| 2024/05/22 | 1,671 | 1,691 | 1,661 | 1,666 | 973,300 |
| 2024/05/21 | 1,721 | 1,726 | 1,683 | 1,684 | 1,088,300 |
| 2024/05/20 | 1,716 | 1,745 | 1,716 | 1,729 | 760,300 |
| 2024/05/17 | 1,705 | 1,726 | 1,699 | 1,715 | 895,100 |
| 2024/05/16 | 1,760 | 1,763 | 1,720 | 1,730 | 729,300 |
| 2024/05/15 | 1,756 | 1,768 | 1,746 | 1,746 | 653,000 |
| 2024/05/14 | 1,747 | 1,769 | 1,742 | 1,766 | 616,500 |
| 2024/05/13 | 1,761 | 1,770 | 1,731 | 1,740 | 758,200 |
| 2024/05/10 | 1,763 | 1,808 | 1,756 | 1,783 | 1,847,500 |
| 2024/05/09 | 1,718 | 1,760 | 1,704 | 1,752 | 1,352,300 |
| 2024/05/08 | 1,706 | 1,727 | 1,698 | 1,698 | 825,200 |
| 2024/05/07 | 1,644 | 1,711 | 1,644 | 1,704 | 1,417,500 |
| 2024/05/02 | 1,670 | 1,677 | 1,648 | 1,648 | 1,538,200 |
| 2024/05/01 | 1,688 | 1,695 | 1,667 | 1,680 | 1,568,900 |
| 2024/04/30 | 1,713 | 1,728 | 1,682 | 1,702 | 1,552,300 |
| 2024/04/26 | 1,663 | 1,699 | 1,647 | 1,698 | 1,304,700 |
| 2024/04/25 | 1,705 | 1,713 | 1,668 | 1,668 | 1,536,900 |
| 2024/04/24 | 1,725 | 1,732 | 1,694 | 1,694 | 2,068,800 |
| 2024/04/23 | 1,761 | 1,771 | 1,733 | 1,740 | 802,100 |
| 2024/04/22 | 1,735 | 1,774 | 1,731 | 1,773 | 839,200 |
| 2024/04/19 | 1,761 | 1,761 | 1,713 | 1,719 | 965,000 |
| 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 |