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の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/01/18 2,708 2,709 2,674 2,676 1,051,700
2018/01/17 2,725 2,732 2,696 2,707 747,500
2018/01/16 2,742 2,742 2,708 2,714 911,800
2018/01/15 2,720 2,749 2,719 2,743 565,300
2018/01/12 2,764 2,765 2,719 2,730 1,243,500
2018/01/11 2,752 2,777 2,749 2,764 584,100
2018/01/10 2,774 2,785 2,753 2,759 1,022,600
2018/01/09 2,740 2,779 2,738 2,761 1,320,400
2018/01/05 2,716 2,718 2,698 2,714 1,348,600
2018/01/04 2,723 2,728 2,700 2,711 1,052,500
2017/12/29 2,700 2,707 2,684 2,697 577,400
2017/12/28 2,735 2,746 2,697 2,709 897,100
2017/12/27 2,764 2,767 2,736 2,743 679,300
2017/12/26 2,777 2,790 2,767 2,768 427,200
2017/12/25 2,767 2,784 2,747 2,780 450,700
2017/12/22 2,738 2,765 2,731 2,761 905,100
2017/12/21 2,825 2,828 2,746 2,763 1,747,200
2017/12/20 2,879 2,892 2,851 2,858 847,600
2017/12/19 2,918 2,960 2,897 2,907 1,448,800
2017/12/18 2,950 2,950 2,836 2,856 2,127,400
2017/12/15 2,840 2,962 2,830 2,950 3,876,500
2017/12/14 2,824 2,829 2,788 2,828 1,155,400
2017/12/13 2,817 2,833 2,800 2,826 950,900
2017/12/12 2,846 2,859 2,804 2,812 1,086,800
2017/12/11 2,835 2,859 2,822 2,858 807,500
2017/12/08 2,807 2,838 2,807 2,831 1,184,800
2017/12/07 2,750 2,808 2,744 2,808 1,408,600
2017/12/06 2,761 2,769 2,739 2,744 732,700
2017/12/05 2,755 2,768 2,736 2,766 644,000
2017/12/04 2,760 2,765 2,745 2,752 532,400
2017/12/01 2,780 2,787 2,746 2,763 1,205,600
2017/11/30 2,723 2,768 2,706 2,768 2,118,300
2017/11/29 2,709 2,720 2,685 2,720 800,000
2017/11/28 2,683 2,719 2,683 2,709 1,280,700
2017/11/27 2,675 2,705 2,672 2,682 1,374,200
2017/11/24 2,630 2,655 2,621 2,654 486,100
2017/11/22 2,677 2,677 2,620 2,628 831,900
2017/11/21 2,683 2,694 2,675 2,678 962,700
2017/11/20 2,668 2,678 2,661 2,671 724,100
2017/11/17 2,685 2,691 2,656 2,679 1,552,500
2017/11/16 2,605 2,668 2,604 2,663 2,082,800
2017/11/15 2,605 2,607 2,561 2,572 1,069,300
2017/11/14 2,609 2,621 2,601 2,605 638,300
2017/11/13 2,628 2,629 2,601 2,602 641,400
2017/11/10 2,604 2,632 2,603 2,629 567,600
2017/11/09 2,640 2,654 2,614 2,635 837,100
2017/11/08 2,652 2,659 2,626 2,644 815,800
2017/11/07 2,620 2,647 2,613 2,645 1,019,600
2017/11/06 2,585 2,635 2,584 2,627 1,283,600
2017/11/02 2,577 2,596 2,553 2,586 1,352,100
2017/11/01 2,614 2,618 2,578 2,583 1,977,600
2017/10/31 2,627 2,633 2,607 2,619 962,400
2017/10/30 2,635 2,643 2,625 2,638 1,017,500
2017/10/27 2,600 2,644 2,593 2,637 2,425,000
2017/10/26 2,680 2,681 2,661 2,671 2,459,600
2017/10/25 2,699 2,700 2,676 2,680 2,302,900
2017/10/24 2,685 2,708 2,682 2,707 1,298,700
2017/10/23 2,673 2,680 2,658 2,676 1,234,300
2017/10/20 2,643 2,668 2,636 2,668 986,200
2017/10/19 2,670 2,670 2,629 2,643 1,978,200
2017/10/18 2,701 2,702 2,671 2,674 1,144,000
2017/10/17 2,700 2,715 2,690 2,700 915,400
2017/10/16 2,670 2,706 2,664 2,694 1,077,200
2017/10/13 2,648 2,671 2,647 2,666 1,007,700
2017/10/12 2,693 2,696 2,633 2,645 2,272,100
2017/10/11 2,710 2,727 2,691 2,692 1,346,000
2017/10/10 2,702 2,721 2,700 2,705 1,070,300
2017/10/06 2,753 2,753 2,700 2,702 1,839,500
2017/10/05 2,749 2,787 2,746 2,749 1,820,900
2017/10/04 2,717 2,730 2,701 2,704 1,009,900
2017/10/03 2,715 2,730 2,705 2,710 762,300
2017/10/02 2,743 2,743 2,695 2,705 1,239,800
2017/09/29 2,697 2,743 2,694 2,740 1,214,600
2017/09/28 2,661 2,692 2,635 2,692 1,359,900
2017/09/27 2,670 2,687 2,651 2,663 1,089,000
2017/09/26 2,670 2,680 2,657 2,677 824,900
2017/09/25 2,693 2,694 2,661 2,676 657,400
2017/09/22 2,672 2,699 2,667 2,690 1,227,300
2017/09/21 2,645 2,668 2,643 2,656 923,900
2017/09/20 2,698 2,707 2,635 2,645 1,398,300
2017/09/19 2,657 2,722 2,643 2,717 1,808,900
2017/09/15 2,673 2,688 2,655 2,666 901,900
2017/09/14 2,649 2,715 2,649 2,697 1,242,800
2017/09/13 2,645 2,655 2,623 2,650 834,500
2017/09/12 2,606 2,651 2,603 2,647 976,800
2017/09/11 2,600 2,611 2,584 2,585 1,091,600
2017/09/08 2,591 2,615 2,587 2,601 886,400
2017/09/07 2,627 2,631 2,597 2,599 1,637,900
2017/09/06 2,632 2,655 2,626 2,627 963,900
2017/09/05 2,718 2,720 2,648 2,652 1,377,500
2017/09/04 2,770 2,781 2,721 2,730 1,506,900
2017/09/01 2,719 2,873 2,707 2,810 5,190,800
2017/08/31 2,656 2,656 2,627 2,643 1,308,400
2017/08/30 2,640 2,648 2,618 2,640 1,273,100
2017/08/29 2,653 2,682 2,653 2,668 776,900
2017/08/28 2,641 2,681 2,639 2,678 974,400
2017/08/25 2,688 2,698 2,631 2,646 1,500,200
2017/08/24 2,723 2,729 2,711 2,712 463,000
2017/08/23 2,731 2,742 2,723 2,725 650,900
2017/08/22 2,708 2,761 2,708 2,731 858,900
2017/08/21 2,694 2,726 2,694 2,710 739,900
2017/08/18 2,710 2,712 2,693 2,711 755,700
2017/08/17 2,726 2,729 2,705 2,726 834,500
2017/08/16 2,764 2,766 2,706 2,707 1,804,100
2017/08/15 2,755 2,780 2,750 2,765 832,300
2017/08/14 2,765 2,768 2,741 2,750 718,800
2017/08/10 2,772 2,791 2,761 2,779 638,100
2017/08/09 2,769 2,774 2,748 2,770 821,100
2017/08/08 2,776 2,788 2,766 2,775 679,200
2017/08/07 2,800 2,804 2,776 2,776 739,800
2017/08/04 2,789 2,819 2,783 2,813 586,100
2017/08/03 2,802 2,815 2,789 2,800 729,600
2017/08/02 2,820 2,832 2,807 2,810 621,000
2017/08/01 2,794 2,823 2,780 2,822 658,200
2017/07/31 2,792 2,807 2,777 2,790 872,000
2017/07/28 2,788 2,790 2,771 2,778 1,621,600
2017/07/27 2,776 2,805 2,773 2,790 932,900
2017/07/26 2,770 2,778 2,751 2,766 986,000
2017/07/25 2,765 2,771 2,752 2,766 1,016,600
2017/07/24 2,780 2,781 2,757 2,780 1,072,800
2017/07/21 2,802 2,804 2,781 2,784 843,400
2017/07/20 2,779 2,807 2,779 2,807 1,100,400
2017/07/19 2,878 2,886 2,770 2,776 2,983,300
2017/07/18 2,964 2,964 2,885 2,889 1,162,500
2017/07/14 2,930 2,941 2,919 2,936 606,500
2017/07/13 2,933 2,954 2,928 2,930 740,900
2017/07/12 2,932 2,934 2,908 2,919 604,200
2017/07/11 2,920 2,932 2,912 2,919 1,024,400
2017/07/10 2,920 2,931 2,904 2,909 704,500
2017/07/07 2,877 2,919 2,865 2,915 1,209,900
2017/07/06 2,846 2,890 2,845 2,881 1,028,600
2017/07/05 2,862 2,863 2,832 2,850 651,900
2017/07/04 2,881 2,881 2,846 2,854 572,500
2017/07/03 2,858 2,870 2,839 2,865 657,100
2017/06/30 2,864 2,868 2,837 2,856 1,056,900
2017/06/29 2,850 2,876 2,843 2,874 636,900
2017/06/28 2,866 2,872 2,842 2,847 703,700
2017/06/27 2,890 2,894 2,866 2,874 812,200
2017/06/26 2,860 2,875 2,860 2,874 464,200
2017/06/23 2,870 2,872 2,848 2,860 496,700
2017/06/22 2,871 2,879 2,854 2,864 586,900
2017/06/21 2,872 2,886 2,860 2,868 678,600
2017/06/20 2,894 2,906 2,871 2,874 843,400
2017/06/19 2,843 2,876 2,840 2,872 755,000
2017/06/16 2,842 2,849 2,817 2,817 1,249,900
2017/06/15 2,840 2,848 2,826 2,841 1,567,800
2017/06/14 2,899 2,907 2,871 2,874 781,700
2017/06/13 2,890 2,913 2,878 2,908 756,900
2017/06/12 2,862 2,881 2,841 2,875 634,300
2017/06/09 2,894 2,914 2,860 2,864 1,221,800
2017/06/08 2,933 2,943 2,899 2,904 893,700
2017/06/07 2,913 2,934 2,902 2,918 988,000
2017/06/06 2,938 2,944 2,910 2,927 925,400
2017/06/05 2,911 2,938 2,902 2,933 1,165,300
2017/06/02 2,927 2,930 2,872 2,899 2,636,200
2017/06/01 2,900 2,924 2,871 2,918 3,755,400
2017/05/31 3,095 3,110 3,060 3,090 1,102,700
2017/05/30 3,100 3,105 3,080 3,100 487,100
2017/05/29 3,080 3,095 3,075 3,085 500,000
2017/05/26 3,100 3,105 3,070 3,070 418,700
2017/05/25 3,065 3,125 3,065 3,105 766,900
2017/05/24 3,070 3,115 3,045 3,065 1,032,600
2017/05/23 3,130 3,170 3,130 3,145 499,800
2017/05/22 3,100 3,145 3,095 3,135 541,700
2017/05/19 3,150 3,160 3,090 3,095 1,001,300
2017/05/18 3,090 3,165 3,080 3,160 1,623,500
2017/05/17 3,080 3,100 3,070 3,095 728,100
2017/05/16 3,095 3,115 3,065 3,075 813,700
2017/05/15 3,020 3,075 3,015 3,075 1,309,400
2017/05/12 2,990 3,010 2,972 3,000 672,300
2017/05/11 2,990 3,010 2,983 2,991 883,000
2017/05/10 2,998 3,015 2,977 2,982 697,900
2017/05/09 2,975 2,993 2,966 2,976 603,800
2017/05/08 2,960 2,965 2,942 2,953 1,026,200
2017/05/02 2,890 2,923 2,886 2,920 629,500
2017/05/01 2,876 2,882 2,857 2,881 669,300
2017/04/28 2,874 2,886 2,863 2,875 713,400
2017/04/27 2,900 2,909 2,891 2,897 924,800
2017/04/26 2,899 2,907 2,871 2,899 1,584,600
2017/04/25 2,900 2,900 2,862 2,876 1,402,500
2017/04/24 2,910 2,910 2,885 2,897 637,500
2017/04/21 2,925 2,944 2,885 2,900 1,299,300
2017/04/20 2,925 2,937 2,901 2,921 752,000
2017/04/19 2,930 2,959 2,912 2,920 924,700
2017/04/18 2,872 2,904 2,859 2,900 1,000,300
2017/04/17 2,815 2,870 2,813 2,867 482,000
2017/04/14 2,864 2,871 2,826 2,829 504,400
2017/04/13 2,841 2,884 2,841 2,873 551,500
2017/04/12 2,882 2,894 2,856 2,876 628,100
2017/04/11 2,900 2,904 2,867 2,881 638,400
2017/04/10 2,917 2,935 2,894 2,902 711,300
2017/04/07 2,900 2,919 2,877 2,900 1,179,700
2017/04/06 2,984 2,989 2,890 2,899 1,291,400
2017/04/05 2,940 2,982 2,929 2,976 1,259,200
2017/04/04 2,951 2,972 2,920 2,933 940,300
2017/04/03 2,934 2,956 2,918 2,950 691,800
2017/03/31 2,922 2,953 2,914 2,914 765,900
2017/03/30 2,950 2,951 2,911 2,917 961,900
2017/03/29 2,935 2,960 2,928 2,956 367,200
2017/03/28 2,928 2,942 2,908 2,940 669,700
2017/03/27 2,949 2,961 2,926 2,929 576,300
2017/03/24 2,947 2,957 2,932 2,950 640,600
2017/03/23 2,950 2,958 2,930 2,936 631,400
2017/03/22 2,990 3,000 2,958 2,959 645,100
2017/03/21 2,999 3,015 2,978 3,015 506,700
2017/03/17 2,999 3,010 2,992 2,996 552,800
2017/03/16 3,000 3,030 2,992 3,015 620,600
2017/03/15 2,999 3,035 2,998 3,020 657,700
2017/03/14 2,990 3,010 2,981 3,000 759,000
2017/03/13 2,968 2,986 2,955 2,980 516,900
2017/03/10 2,943 2,972 2,933 2,955 961,100
2017/03/09 2,950 2,956 2,929 2,930 738,200
2017/03/08 2,977 2,978 2,946 2,951 1,123,300
2017/03/07 2,977 2,993 2,968 2,993 837,000
2017/03/06 2,990 3,005 2,975 2,985 641,400
2017/03/03 2,999 3,010 2,956 2,969 1,145,900
2017/03/02 3,005 3,020 2,976 2,990 1,971,400
2017/03/01 3,085 3,120 2,995 3,020 2,395,800
2017/02/28 3,180 3,195 3,155 3,155 561,000
2017/02/27 3,130 3,190 3,125 3,145 919,300
2017/02/24 3,090 3,160 3,080 3,135 652,600
2017/02/23 3,075 3,100 3,065 3,095 349,400
2017/02/22 3,065 3,075 3,055 3,070 375,800
2017/02/21 3,085 3,095 3,070 3,085 416,100
2017/02/20 3,100 3,100 3,065 3,095 509,500
2017/02/17 3,080 3,100 3,050 3,075 535,800
2017/02/16 3,080 3,080 3,040 3,070 465,900
2017/02/15 3,095 3,100 3,060 3,080 390,500
2017/02/14 3,105 3,130 3,050 3,060 729,700
2017/02/13 3,130 3,145 3,105 3,130 390,300
2017/02/10 3,140 3,145 3,095 3,105 641,800
2017/02/09 3,105 3,135 3,100 3,120 646,600
2017/02/08 3,095 3,110 3,070 3,100 542,600
2017/02/07 3,070 3,095 3,055 3,075 595,400
2017/02/06 3,090 3,095 3,065 3,080 377,000
2017/02/03 3,110 3,115 3,060 3,085 547,300
2017/02/02 3,110 3,115 3,075 3,090 731,700
2017/02/01 3,095 3,100 3,060 3,100 630,600
2017/01/31 3,100 3,130 3,090 3,115 986,300
2017/01/30 3,080 3,115 3,065 3,095 553,100
2017/01/27 3,095 3,110 3,060 3,090 665,800
2017/01/26 3,050 3,090 3,040 3,080 617,900
2017/01/25 3,040 3,050 3,000 3,010 603,300
2017/01/24 3,010 3,035 3,000 3,020 757,100
2017/01/23 3,045 3,050 3,000 3,010 698,900
2017/01/20 3,050 3,060 3,035 3,050 615,400
2017/01/19 3,075 3,080 3,015 3,025 855,400
2017/01/18 3,060 3,085 3,030 3,045 806,100
2017/01/17 3,095 3,100 3,040 3,055 606,600
2017/01/16 3,095 3,130 3,080 3,110 572,600
2017/01/13 3,105 3,125 3,085 3,090 981,500
2017/01/12 3,145 3,170 3,100 3,115 743,600
2017/01/11 3,170 3,180 3,150 3,165 557,400
2017/01/10 3,240 3,245 3,185 3,200 601,300
2017/01/06 3,205 3,240 3,195 3,230 710,800
2017/01/05 3,165 3,200 3,140 3,200 705,800
2017/01/04 3,205 3,225 3,180 3,195 836,300
2016/12/30 3,140 3,190 3,135 3,170 555,000
2016/12/29 3,160 3,160 3,120 3,140 557,000
2016/12/28 3,170 3,210 3,155 3,155 629,000
2016/12/27 3,175 3,220 3,155 3,155 790,200
2016/12/26 3,100 3,200 3,090 3,180 965,900
2016/12/22 3,095 3,120 3,070 3,105 774,400
2016/12/21 3,050 3,130 3,040 3,090 1,310,700
2016/12/20 3,025 3,040 3,010 3,030 892,000
2016/12/19 3,005 3,065 3,005 3,045 871,500
2016/12/16 3,055 3,060 2,985 3,005 1,971,100
2016/12/15 3,055 3,060 3,010 3,025 782,500
2016/12/14 3,100 3,100 3,055 3,060 693,200
2016/12/13 2,985 3,100 2,985 3,085 997,200
2016/12/12 2,998 3,020 2,917 3,015 1,923,800
2016/12/09 2,974 2,999 2,964 2,987 953,900
2016/12/08 3,010 3,025 2,968 2,993 1,872,400
2016/12/07 3,045 3,045 3,005 3,025 688,500
2016/12/06 3,080 3,100 3,025 3,045 790,600
2016/12/05 3,070 3,070 3,030 3,065 725,700
2016/12/02 3,080 3,080 3,000 3,010 1,742,100
2016/12/01 3,250 3,255 3,095 3,105 1,990,100
2016/11/30 3,250 3,295 3,245 3,250 1,484,200
2016/11/29 3,235 3,260 3,215 3,255 542,500
2016/11/28 3,200 3,260 3,200 3,255 558,400
2016/11/25 3,225 3,230 3,190 3,220 588,900
2016/11/24 3,320 3,325 3,215 3,225 1,158,600
2016/11/22 3,315 3,315 3,285 3,300 442,500
2016/11/21 3,285 3,305 3,270 3,305 543,400
2016/11/18 3,250 3,275 3,215 3,250 615,800
2016/11/17 3,205 3,245 3,195 3,235 437,600
2016/11/16 3,150 3,210 3,110 3,205 822,200
2016/11/15 3,060 3,120 3,025 3,115 714,500
2016/11/14 3,090 3,125 3,085 3,110 649,400
2016/11/11 3,235 3,245 3,070 3,080 1,233,500
2016/11/10 3,270 3,270 3,200 3,255 813,700
2016/11/09 3,250 3,270 3,115 3,175 647,300
2016/11/08 3,260 3,285 3,235 3,240 485,300
2016/11/07 3,225 3,275 3,190 3,265 696,000
2016/11/04 3,200 3,210 3,160 3,185 509,400
2016/11/02 3,220 3,245 3,175 3,215 548,700
2016/11/01 3,260 3,270 3,215 3,255 631,200
2016/10/31 3,250 3,280 3,205 3,245 612,000
2016/10/28 3,285 3,290 3,205 3,240 863,300

このページの先頭へ