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 |
|---|---|---|---|---|---|
| 2025/07/31 | 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 |
| 2024/12/30 | 2,222 | 2,224 | 2,202 | 2,214 | 972,000 |
| 2024/12/27 | 2,224 | 2,226 | 2,188 | 2,210 | 1,386,900 |
| 2024/12/26 | 2,231 | 2,234 | 2,198 | 2,233 | 1,131,400 |
| 2024/12/25 | 2,236 | 2,237 | 2,193 | 2,231 | 1,211,700 |
| 2024/12/24 | 2,235 | 2,245 | 2,213 | 2,226 | 1,671,900 |
| 2024/12/23 | 2,250 | 2,262 | 2,220 | 2,261 | 1,939,000 |
| 2024/12/20 | 2,250 | 2,293 | 2,197 | 2,207 | 3,804,900 |
| 2024/12/19 | 2,098 | 2,221 | 2,093 | 2,200 | 4,042,700 |
| 2024/12/18 | 2,020 | 2,146 | 2,004 | 2,124 | 6,620,500 |
| 2024/12/17 | 1,920 | 2,047 | 1,878 | 2,020 | 6,436,600 |
| 2024/12/16 | 1,851 | 1,870 | 1,840 | 1,848 | 1,416,300 |
| 2024/12/13 | 1,830 | 1,868 | 1,826 | 1,848 | 1,061,300 |
| 2024/12/12 | 1,807 | 1,850 | 1,805 | 1,840 | 975,300 |
| 2024/12/11 | 1,815 | 1,817 | 1,800 | 1,803 | 581,200 |
| 2024/12/10 | 1,809 | 1,809 | 1,780 | 1,798 | 536,600 |
| 2024/12/09 | 1,781 | 1,806 | 1,774 | 1,804 | 627,800 |
| 2024/12/06 | 1,770 | 1,789 | 1,759 | 1,774 | 820,700 |
| 2024/12/05 | 1,768 | 1,778 | 1,761 | 1,768 | 698,900 |
| 2024/12/04 | 1,794 | 1,795 | 1,766 | 1,778 | 532,800 |
| 2024/12/03 | 1,798 | 1,802 | 1,790 | 1,799 | 730,100 |
| 2024/12/02 | 1,795 | 1,800 | 1,778 | 1,795 | 564,200 |
| 2024/11/29 | 1,810 | 1,810 | 1,789 | 1,796 | 331,800 |
| 2024/11/28 | 1,780 | 1,810 | 1,777 | 1,802 | 441,100 |
| 2024/11/27 | 1,795 | 1,802 | 1,760 | 1,776 | 533,700 |
| 2024/11/26 | 1,760 | 1,801 | 1,758 | 1,785 | 824,700 |
| 2024/11/25 | 1,820 | 1,828 | 1,769 | 1,777 | 963,300 |
| 2024/11/22 | 1,829 | 1,832 | 1,802 | 1,810 | 724,000 |
| 2024/11/21 | 1,861 | 1,871 | 1,836 | 1,837 | 563,900 |
| 2024/11/20 | 1,859 | 1,887 | 1,851 | 1,869 | 535,400 |
| 2024/11/19 | 1,830 | 1,870 | 1,830 | 1,864 | 849,300 |
| 2024/11/18 | 1,838 | 1,847 | 1,822 | 1,828 | 428,400 |
| 2024/11/15 | 1,852 | 1,863 | 1,823 | 1,840 | 640,600 |
| 2024/11/14 | 1,875 | 1,883 | 1,852 | 1,856 | 505,000 |
| 2024/11/13 | 1,881 | 1,898 | 1,867 | 1,876 | 552,600 |
| 2024/11/12 | 1,880 | 1,901 | 1,879 | 1,887 | 484,100 |
| 2024/11/11 | 1,882 | 1,900 | 1,871 | 1,900 | 646,000 |
| 2024/11/08 | 1,875 | 1,903 | 1,874 | 1,883 | 549,200 |
| 2024/11/07 | 1,875 | 1,894 | 1,869 | 1,875 | 703,600 |
| 2024/11/06 | 1,874 | 1,885 | 1,861 | 1,871 | 681,300 |
| 2024/11/05 | 1,880 | 1,881 | 1,845 | 1,855 | 886,500 |
| 2024/11/01 | 1,890 | 1,900 | 1,877 | 1,889 | 715,100 |
| 2024/10/31 | 1,890 | 1,913 | 1,884 | 1,911 | 842,800 |
| 2024/10/30 | 1,911 | 1,913 | 1,881 | 1,886 | 989,800 |
| 2024/10/29 | 1,864 | 1,884 | 1,852 | 1,882 | 834,000 |
| 2024/10/28 | 1,811 | 1,865 | 1,804 | 1,865 | 869,800 |
| 2024/10/25 | 1,827 | 1,827 | 1,800 | 1,809 | 611,300 |
| 2024/10/24 | 1,814 | 1,842 | 1,803 | 1,830 | 556,600 |
| 2024/10/23 | 1,848 | 1,862 | 1,823 | 1,824 | 482,200 |
| 2024/10/22 | 1,856 | 1,861 | 1,833 | 1,843 | 742,300 |
| 2024/10/21 | 1,860 | 1,872 | 1,846 | 1,855 | 650,900 |
| 2024/10/18 | 1,846 | 1,862 | 1,842 | 1,854 | 543,900 |
| 2024/10/17 | 1,847 | 1,858 | 1,832 | 1,841 | 599,400 |
| 2024/10/16 | 1,851 | 1,876 | 1,847 | 1,847 | 639,300 |
| 2024/10/15 | 1,850 | 1,865 | 1,834 | 1,864 | 750,700 |
| 2024/10/11 | 1,828 | 1,844 | 1,823 | 1,832 | 382,000 |
| 2024/10/10 | 1,850 | 1,855 | 1,822 | 1,834 | 576,500 |
| 2024/10/09 | 1,875 | 1,876 | 1,846 | 1,856 | 646,600 |
| 2024/10/08 | 1,840 | 1,848 | 1,827 | 1,844 | 751,400 |
| 2024/10/07 | 1,830 | 1,855 | 1,830 | 1,845 | 799,500 |