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
2000/12/29 9,510 9,510 9,250 9,250 6,200
2000/12/28 9,470 9,580 9,420 9,520 6,100
2000/12/27 9,480 9,500 9,260 9,400 11,600
2000/12/26 8,910 9,500 8,910 9,380 15,300
2000/12/25 8,900 9,100 8,900 9,000 12,400
2000/12/22 8,600 8,930 8,600 8,800 20,000
2000/12/21 9,150 9,160 8,800 9,000 22,600
2000/12/20 9,400 10,000 9,150 9,150 13,800
2000/12/19 9,340 9,400 9,150 9,400 8,600
2000/12/18 9,300 9,600 9,300 9,400 7,700
2000/12/15 9,790 9,880 9,700 9,820 12,600
2000/12/14 9,930 9,930 9,720 9,800 17,500
2000/12/13 9,980 9,980 9,550 9,930 9,500
2000/12/12 9,600 9,900 9,600 9,900 17,100
2000/12/11 9,280 9,410 9,280 9,400 9,600
2000/12/08 9,320 9,320 8,900 8,980 13,500
2000/12/07 9,270 9,270 9,050 9,220 4,300
2000/12/06 9,300 9,350 9,230 9,270 4,200
2000/12/05 9,200 9,240 9,100 9,100 8,000
2000/12/04 9,230 9,300 9,200 9,200 5,400
2000/12/01 9,290 9,300 9,210 9,210 13,600
2000/11/30 9,400 9,500 9,340 9,500 6,100
2000/11/29 9,700 9,700 9,380 9,400 5,400
2000/11/28 9,990 9,990 9,610 9,700 3,200
2000/11/27 9,750 10,050 9,750 10,000 8,100
2000/11/24 9,350 9,350 9,000 9,050 4,500
2000/11/22 9,500 9,600 9,460 9,460 8,700
2000/11/21 10,200 10,200 9,500 9,500 15,100
2000/11/20 9,500 10,400 9,500 10,000 22,300
2000/11/17 9,570 9,700 9,570 9,600 10,200
2000/11/16 9,510 9,570 9,510 9,570 3,100
2000/11/15 9,500 9,500 9,450 9,500 14,200
2000/11/14 9,750 9,750 9,470 9,470 5,400
2000/11/13 9,500 9,750 9,500 9,750 1,200
2000/11/10 9,880 9,880 9,780 9,780 8,000
2000/11/09 9,600 9,880 9,500 9,880 1,900
2000/11/08 10,000 10,020 9,980 10,000 16,100
2000/11/07 9,760 10,000 9,750 10,000 10,700
2000/11/06 9,340 9,700 9,340 9,560 12,200
2000/11/02 9,650 9,650 9,270 9,340 9,000
2000/11/01 9,250 9,450 9,250 9,350 17,200
2000/10/31 9,550 9,550 9,100 9,210 12,900
2000/10/30 9,680 9,680 9,550 9,600 9,300
2000/10/27 9,700 9,710 9,640 9,680 21,800
2000/10/26 9,480 9,800 9,480 9,600 18,900
2000/10/26 1 -> 1.30 分割
2000/10/25 12,510 12,710 12,500 12,600 18,100
2000/10/24 13,100 13,240 13,090 13,110 7,100
2000/10/23 13,300 13,300 12,970 13,100 9,200
2000/10/20 13,200 13,500 12,800 13,000 21,400
2000/10/19 12,500 13,100 12,500 13,100 28,700
2000/10/18 12,130 12,500 11,550 12,500 77,100
2000/10/17 12,900 12,900 12,500 12,530 20,600
2000/10/16 13,500 13,670 13,500 13,500 47,100
2000/10/13 13,150 13,900 12,950 13,350 44,300
2000/10/12 12,800 12,970 12,800 12,950 5,500
2000/10/11 13,200 13,200 12,850 13,000 21,200
2000/10/10 13,600 13,600 13,100 13,200 21,400
2000/10/06 13,900 13,900 13,670 13,680 17,400
2000/10/05 14,100 14,100 13,950 13,960 21,200
2000/10/04 14,300 14,300 13,980 14,300 40,700
2000/10/03 14,110 14,470 14,100 14,400 49,900
2000/10/02 14,000 14,130 13,860 14,100 51,300
2000/09/29 13,890 14,000 13,760 14,000 30,700
2000/09/28 13,800 13,840 13,500 13,500 10,000
2000/09/27 13,600 13,850 13,400 13,400 13,900
2000/09/26 13,620 13,700 13,400 13,600 5,500
2000/09/25 13,100 14,000 13,100 13,900 42,400
2000/09/22 13,000 13,300 12,800 13,300 24,800
2000/09/21 12,650 13,000 12,650 13,000 17,400
2000/09/20 12,850 12,850 12,450 12,600 26,900
2000/09/19 12,570 12,570 12,400 12,450 17,000
2000/09/18 12,700 12,700 12,400 12,570 10,000
2000/09/14 12,960 12,960 12,400 12,620 14,800
2000/09/13 13,000 13,030 12,900 12,960 6,500
2000/09/12 12,760 13,100 12,750 13,100 8,500
2000/09/11 12,700 12,800 12,500 12,710 9,000
2000/09/08 12,890 13,100 12,890 13,100 9,300
2000/09/07 12,500 12,690 12,500 12,690 1,300
2000/09/06 12,900 13,000 12,800 12,800 2,300
2000/09/05 12,800 12,940 12,700 12,800 5,900
2000/09/04 13,190 13,190 12,700 12,950 4,600
2000/09/01 12,890 13,480 12,890 13,190 2,300
2000/08/31 13,500 13,550 13,450 13,490 8,000
2000/08/30 13,210 13,450 13,020 13,450 11,400
2000/08/29 12,600 13,500 12,600 13,010 5,400
2000/08/28 13,500 13,650 13,500 13,550 7,200
2000/08/25 13,300 13,500 13,050 13,500 15,000
2000/08/24 12,980 13,100 12,980 13,100 16,600
2000/08/23 12,440 12,900 12,400 12,900 19,400
2000/08/22 12,500 12,500 12,100 12,250 12,700
2000/08/21 12,650 12,650 12,500 12,500 2,400
2000/08/18 12,910 12,910 12,550 12,600 3,800
2000/08/17 12,800 12,990 12,500 12,520 3,800
2000/08/16 13,000 13,200 12,990 12,990 10,200
2000/08/15 13,700 13,700 13,150 13,500 4,800
2000/08/14 13,780 13,780 13,500 13,600 4,600
2000/08/11 13,710 13,800 13,700 13,780 17,400
2000/08/10 13,200 13,700 13,110 13,700 14,700
2000/08/09 13,400 13,500 13,310 13,500 11,600
2000/08/08 13,450 13,490 13,250 13,490 11,000
2000/08/07 13,000 13,500 12,800 13,500 11,500
2000/08/04 12,490 12,710 12,450 12,710 5,800
2000/08/03 12,640 12,640 12,300 12,500 10,200
2000/08/02 12,700 12,700 12,550 12,600 12,200
2000/08/01 12,200 12,500 12,160 12,500 10,900
2000/07/31 12,350 12,350 11,800 12,100 6,700
2000/07/28 12,500 12,530 12,420 12,500 19,600
2000/07/27 12,500 12,700 12,400 12,700 15,800
2000/07/26 13,450 13,450 12,810 13,300 9,700
2000/07/25 13,600 13,650 13,500 13,650 11,400
2000/07/24 13,650 13,650 13,300 13,650 13,700
2000/07/21 13,800 13,800 13,550 13,650 6,600
2000/07/19 13,570 13,600 13,520 13,590 6,100
2000/07/18 13,900 13,900 13,500 13,570 5,800
2000/07/17 13,500 13,900 13,500 13,700 5,500
2000/07/14 13,500 13,800 13,500 13,720 5,100
2000/07/13 13,910 13,910 13,500 13,500 10,000
2000/07/12 13,980 13,980 13,740 13,910 6,500
2000/07/11 14,000 14,000 13,800 13,980 7,100
2000/07/10 14,060 14,060 13,900 14,000 19,000
2000/07/07 13,900 13,970 13,850 13,920 8,500
2000/07/06 13,800 13,980 13,750 13,890 9,800
2000/07/05 14,000 14,100 13,610 13,760 8,300
2000/07/04 14,100 14,210 14,000 14,200 38,300
2000/07/03 14,000 14,000 13,800 13,980 54,600
2000/06/30 13,490 13,500 13,100 13,310 19,500
2000/06/29 12,750 13,390 12,730 13,050 23,900
2000/06/28 12,700 12,890 12,690 12,790 17,100
2000/06/27 12,990 13,000 12,800 12,890 22,500
2000/06/26 12,710 12,890 12,710 12,880 9,400
2000/06/23 13,000 13,240 12,900 13,110 8,300
2000/06/22 13,700 13,700 13,060 13,410 5,800
2000/06/21 13,900 13,900 13,600 13,700 6,300
2000/06/20 14,090 14,100 13,450 14,000 10,600
2000/06/19 13,490 14,200 13,360 14,200 55,200
2000/06/16 13,000 13,250 12,710 13,250 12,000
2000/06/15 13,690 13,690 13,100 13,100 14,500
2000/06/14 13,400 13,700 12,990 13,600 27,100
2000/06/13 13,400 13,400 12,990 13,400 8,600
2000/06/12 13,400 13,490 13,350 13,450 17,500
2000/06/09 13,400 13,410 13,100 13,300 20,600
2000/06/08 13,000 13,400 13,000 13,300 14,300
2000/06/07 13,300 13,500 13,000 13,400 25,900
2000/06/06 13,200 13,400 13,100 13,390 42,600
2000/06/05 13,000 13,000 12,790 13,000 23,400
2000/06/02 13,000 13,000 12,810 12,980 36,200
2000/06/01 12,650 12,900 12,650 12,900 25,900
2000/05/31 12,800 12,900 12,450 12,700 10,700
2000/05/30 12,700 13,000 12,700 13,000 64,300
2000/05/29 11,950 12,700 11,900 12,700 29,400
2000/05/26 11,590 12,100 11,510 12,000 13,700
2000/05/25 11,900 12,000 11,460 11,910 10,500
2000/05/24 11,200 11,900 11,000 11,900 21,600
2000/05/23 11,200 11,470 11,200 11,410 7,600
2000/05/22 12,000 12,000 11,700 11,800 47,400
2000/05/19 12,350 12,350 12,100 12,350 25,700
2000/05/18 12,500 12,650 12,200 12,350 33,100
2000/05/17 12,500 13,100 12,110 12,900 90,200
2000/05/16 12,020 12,410 12,000 12,410 41,400
2000/05/15 12,000 12,350 11,900 12,000 33,600
2000/05/12 11,800 12,150 11,600 12,000 36,000
2000/05/11 11,800 11,800 11,350 11,400 31,600
2000/05/10 11,810 11,990 11,710 11,990 32,600
2000/05/09 11,800 12,000 11,800 11,990 28,200
2000/05/08 12,500 12,500 12,000 12,200 34,200
2000/05/02 12,560 12,900 11,980 12,410 64,100
2000/05/01 11,800 12,540 11,680 12,540 276,900
2000/04/28 12,910 13,810 12,900 13,380 72,400
2000/04/27 13,300 13,300 12,700 12,900 42,800
2000/04/26 13,000 13,400 12,950 13,320 28,600
2000/04/25 13,000 13,010 12,780 12,950 19,600
2000/04/24 12,900 13,200 12,600 13,000 38,400
2000/04/21 12,000 12,500 11,980 12,500 28,300
2000/04/20 11,280 11,500 11,000 11,500 15,700
2000/04/19 10,700 11,200 10,700 10,880 14,700
2000/04/18 10,550 10,550 10,200 10,300 13,000
2000/04/17 9,500 10,210 9,500 9,550 29,500
2000/04/14 10,800 11,300 10,700 11,300 13,100
2000/04/13 11,500 11,500 11,000 11,180 9,900
2000/04/12 12,400 12,400 11,200 11,700 21,700
2000/04/11 12,010 12,300 11,800 12,200 25,500
2000/04/10 12,500 12,500 11,300 11,410 25,300
2000/04/07 12,000 12,500 12,000 12,360 57,100
2000/04/06 11,100 11,900 11,050 11,900 58,100
2000/04/05 10,950 11,600 10,600 11,200 46,700
2000/04/04 13,250 13,250 11,600 11,800 55,900
2000/04/03 12,850 14,700 12,750 13,300 97,100
2000/03/31 13,500 13,700 13,000 13,250 78,400
2000/03/30 12,000 14,000 11,900 14,000 94,100
2000/03/29 11,700 12,200 11,510 12,000 31,100
2000/03/28 10,500 11,490 10,500 10,780 17,600
2000/03/27 11,500 11,900 11,150 11,500 14,800
2000/03/24 11,800 12,000 10,800 10,900 20,600
2000/03/23 11,510 12,000 11,400 11,800 61,900
2000/03/22 11,350 11,500 10,800 11,400 26,000
2000/03/21 11,950 12,010 11,600 11,750 30,300
2000/03/17 11,400 12,490 11,200 12,350 80,700
2000/03/16 10,650 12,250 10,450 11,800 109,700
2000/03/15 9,900 10,250 9,610 10,250 52,100
2000/03/14 9,500 9,850 9,500 9,800 31,800
2000/03/13 9,800 9,800 9,360 9,500 35,200
2000/03/10 9,710 9,790 9,550 9,790 27,400
2000/03/09 9,500 9,550 9,200 9,400 21,200
2000/03/08 9,100 9,500 9,100 9,400 12,900
2000/03/07 9,500 9,500 9,050 9,050 11,900
2000/03/06 9,900 9,900 9,500 9,500 25,200
2000/03/03 9,900 9,900 9,300 9,400 18,200
2000/03/02 9,700 9,840 9,600 9,800 43,600
2000/03/01 9,590 9,600 9,200 9,600 27,800
2000/02/29 9,450 9,500 9,300 9,500 30,800
2000/02/28 9,200 9,450 9,150 9,450 26,800
2000/02/25 9,100 9,200 8,950 9,200 33,000
2000/02/24 8,890 9,040 8,890 9,000 38,400
2000/02/23 8,300 8,690 8,300 8,690 16,500
2000/02/22 8,900 8,900 8,100 8,350 14,200
2000/02/21 8,400 9,000 8,400 8,900 18,500
2000/02/18 8,580 8,600 8,480 8,500 24,700
2000/02/17 8,600 8,650 8,550 8,570 12,900
2000/02/16 8,600 8,610 8,500 8,530 9,700
2000/02/15 8,660 8,700 8,620 8,650 16,700
2000/02/14 8,650 8,690 8,500 8,650 13,600
2000/02/10 8,500 8,700 8,500 8,600 17,600
2000/02/09 8,400 8,790 8,300 8,600 21,300
2000/02/08 8,310 8,510 8,250 8,400 8,000
2000/02/07 8,600 8,700 8,300 8,300 8,300
2000/02/04 8,800 8,900 8,650 8,800 16,500
2000/02/03 8,800 8,980 8,700 8,900 19,600
2000/02/02 8,700 9,000 8,600 8,800 35,500
2000/02/01 8,320 8,600 8,300 8,600 10,600
2000/01/31 8,600 8,650 8,200 8,200 5,600
2000/01/28 8,450 8,700 8,400 8,600 16,600
2000/01/27 8,100 8,320 8,100 8,190 8,800
2000/01/26 8,010 8,150 7,900 8,110 13,100
2000/01/25 8,400 8,400 8,000 8,300 19,400
2000/01/24 8,000 8,500 8,000 8,500 7,200
2000/01/21 8,200 8,200 8,000 8,160 11,600
2000/01/20 8,120 8,250 8,000 8,200 14,700
2000/01/19 8,120 8,300 8,120 8,200 17,800
2000/01/18 8,380 8,550 8,110 8,110 6,500
2000/01/17 8,240 8,400 8,240 8,310 7,700
2000/01/14 8,490 8,520 8,000 8,000 16,500
2000/01/13 8,710 8,900 8,300 8,390 27,800
2000/01/12 7,900 8,790 7,800 8,700 34,700
2000/01/11 8,000 8,200 7,610 7,800 33,100
2000/01/07 7,750 7,760 7,000 7,590 99,200
2000/01/06 8,400 8,400 7,950 7,950 43,700
2000/01/05 8,400 8,480 8,170 8,350 36,600
2000/01/04 9,000 9,010 8,800 9,000 11,600

このページの先頭へ