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
2001/12/28 7,750 7,750 7,590 7,590 4,300
2001/12/27 7,590 7,650 7,490 7,650 3,500
2001/12/26 7,420 7,700 7,420 7,600 4,800
2001/12/25 7,950 7,950 7,400 7,420 9,400
2001/12/21 7,830 7,950 7,800 7,950 11,500
2001/12/20 7,480 7,830 7,450 7,800 15,000
2001/12/19 7,310 7,590 7,310 7,500 54,300
2001/12/18 7,320 7,470 7,310 7,470 17,900
2001/12/17 7,190 7,380 7,000 7,310 14,500
2001/12/14 7,330 7,500 7,330 7,490 17,000
2001/12/13 7,460 7,500 7,440 7,500 5,800
2001/12/12 7,260 7,460 7,260 7,460 4,000
2001/12/11 7,340 7,430 7,140 7,140 7,100
2001/12/10 7,500 7,520 7,220 7,240 37,100
2001/12/07 7,420 7,710 7,420 7,600 20,700
2001/12/06 7,990 8,020 7,770 7,820 19,900
2001/12/05 8,000 8,000 7,890 8,000 14,700
2001/12/04 7,950 8,000 7,830 8,000 7,600
2001/12/03 7,970 8,000 7,900 7,940 14,900
2001/11/30 7,920 7,950 7,750 7,950 14,700
2001/11/29 7,990 7,990 7,900 7,910 12,900
2001/11/28 8,380 8,380 7,520 7,520 14,200
2001/11/27 8,090 8,200 8,000 8,180 18,700
2001/11/26 7,800 7,920 7,790 7,920 9,900
2001/11/22 7,390 7,700 7,390 7,700 29,900
2001/11/21 7,460 7,460 7,350 7,400 16,300
2001/11/20 7,690 7,690 7,210 7,270 7,100
2001/11/19 7,680 7,800 7,550 7,790 11,700
2001/11/16 7,490 7,790 7,490 7,690 19,900
2001/11/15 7,320 7,500 7,320 7,500 10,000
2001/11/14 7,320 7,440 7,310 7,420 6,100
2001/11/13 7,230 7,300 7,160 7,300 12,400
2001/11/12 7,120 7,150 7,050 7,150 9,300
2001/11/09 7,100 7,120 7,000 7,100 26,900
2001/11/08 7,150 7,150 7,070 7,070 11,600
2001/11/07 7,100 7,100 7,000 7,080 3,500
2001/11/06 7,110 7,140 7,080 7,090 3,600
2001/11/05 7,000 7,100 6,950 7,100 6,900
2001/11/02 7,200 7,200 7,010 7,020 2,700
2001/11/01 7,180 7,270 6,980 7,010 4,200
2001/10/31 7,480 7,480 7,120 7,220 27,400
2001/10/30 7,480 7,490 7,400 7,430 11,500
2001/10/29 7,650 7,650 7,530 7,580 4,900
2001/10/26 7,700 7,800 7,500 7,650 18,200
2001/10/25 7,650 7,700 7,600 7,700 13,000
2001/10/24 7,700 7,700 7,540 7,540 5,500
2001/10/23 7,700 7,720 7,550 7,650 29,800
2001/10/22 7,590 7,700 7,500 7,620 23,000
2001/10/19 7,300 7,440 7,280 7,390 30,500
2001/10/18 7,030 7,250 7,030 7,150 15,300
2001/10/17 7,150 7,330 7,060 7,330 50,100
2001/10/16 6,750 7,020 6,700 6,950 55,200
2001/10/15 6,900 6,900 6,770 6,800 25,400
2001/10/12 7,000 7,100 6,890 6,900 18,800
2001/10/11 7,000 7,050 6,860 6,920 9,000
2001/10/10 7,100 7,100 6,980 7,000 16,900
2001/10/09 7,100 7,190 7,080 7,140 14,100
2001/10/05 6,990 7,210 6,960 7,100 35,900
2001/10/04 7,010 7,010 6,950 6,990 39,400
2001/10/03 6,750 6,760 6,580 6,690 46,400
2001/10/02 7,050 7,050 6,700 6,770 25,100
2001/10/01 6,680 7,120 6,590 7,050 31,700
2001/09/28 7,140 7,220 6,900 7,100 34,500
2001/09/27 6,970 7,140 6,970 7,060 13,900
2001/09/26 6,800 6,850 6,750 6,790 68,000
2001/09/25 7,350 7,350 6,870 6,890 43,100
2001/09/21 7,700 7,750 7,590 7,750 22,800
2001/09/20 8,290 8,290 7,970 8,100 14,700
2001/09/19 8,000 8,480 8,000 8,320 20,900
2001/09/18 7,800 8,080 7,800 8,040 8,000
2001/09/17 7,750 7,800 7,550 7,760 10,400
2001/09/14 7,690 7,850 7,600 7,750 20,800
2001/09/13 7,400 7,670 7,300 7,590 21,900
2001/09/12 7,060 7,400 7,060 7,400 8,800
2001/09/11 7,500 7,580 7,400 7,560 25,400
2001/09/10 6,800 7,640 6,800 7,640 35,300
2001/09/07 7,250 7,270 6,590 6,800 51,700
2001/09/06 7,990 7,990 7,550 7,550 19,200
2001/09/05 8,490 8,490 7,980 8,390 18,600
2001/09/04 8,350 8,700 8,350 8,500 10,400
2001/09/03 8,790 8,790 8,510 8,510 1,300
2001/08/31 8,680 8,890 8,620 8,810 11,300
2001/08/30 9,030 9,120 8,650 8,700 15,600
2001/08/29 9,080 9,190 9,020 9,180 3,200
2001/08/28 9,190 9,200 9,160 9,180 6,500
2001/08/27 9,200 9,200 9,190 9,200 3,200
2001/08/24 9,140 9,140 9,060 9,120 2,600
2001/08/23 9,390 9,390 9,150 9,160 5,100
2001/08/22 9,100 9,400 9,020 9,400 4,600
2001/08/21 9,120 9,200 9,110 9,130 4,800
2001/08/20 9,200 9,290 9,100 9,100 3,400
2001/08/17 9,400 9,400 9,210 9,300 3,100
2001/08/16 9,650 9,650 9,400 9,400 5,800
2001/08/15 9,700 9,740 9,610 9,650 7,700
2001/08/14 9,500 9,650 9,500 9,600 21,000
2001/08/13 9,400 9,470 9,380 9,470 9,200
2001/08/10 9,120 9,390 9,120 9,310 13,100
2001/08/09 9,050 9,260 9,000 9,020 5,600
2001/08/08 9,200 9,270 9,050 9,240 7,400
2001/08/07 9,200 9,350 8,990 9,300 12,500
2001/08/06 9,050 9,180 9,010 9,100 12,500
2001/08/03 9,160 9,160 9,000 9,110 5,800
2001/08/02 9,200 9,200 9,100 9,160 8,300
2001/08/01 9,000 9,150 8,950 9,150 21,600
2001/07/31 9,060 9,090 8,940 9,000 16,500
2001/07/30 9,250 9,250 9,090 9,090 3,900
2001/07/27 9,150 9,300 9,140 9,290 17,400
2001/07/26 9,100 9,280 9,020 9,110 20,400
2001/07/25 9,120 9,300 9,120 9,300 7,700
2001/07/24 9,250 9,260 9,110 9,220 9,900
2001/07/23 8,930 9,400 8,930 9,350 7,400
2001/07/19 9,910 9,910 9,730 9,730 1,800
2001/07/18 9,650 9,950 9,650 9,940 30,300
2001/07/17 9,890 9,890 9,750 9,850 15,900
2001/07/16 9,800 9,900 9,650 9,900 5,200
2001/07/13 9,710 9,900 9,700 9,800 40,400
2001/07/12 9,490 9,800 9,490 9,790 16,900
2001/07/11 9,430 9,450 9,300 9,450 25,600
2001/07/10 9,410 9,430 9,330 9,430 5,200
2001/07/09 9,100 9,490 9,100 9,410 20,900
2001/07/06 9,010 9,140 8,800 9,110 11,100
2001/07/05 8,850 9,050 8,850 9,050 12,700
2001/07/04 8,900 9,000 8,880 9,000 12,700
2001/07/03 8,830 8,950 8,830 8,930 25,000
2001/07/02 8,930 8,930 8,580 8,630 20,500
2001/06/29 9,080 9,090 8,930 8,930 12,800
2001/06/28 9,230 9,230 8,500 9,100 25,000
2001/06/27 9,410 9,420 9,250 9,250 5,000
2001/06/26 9,300 9,400 9,240 9,340 10,100
2001/06/25 9,260 9,690 9,200 9,300 15,600
2001/06/22 9,570 9,590 9,100 9,220 21,100
2001/06/21 9,500 9,700 9,460 9,600 13,700
2001/06/20 9,600 9,670 9,550 9,600 18,000
2001/06/19 9,620 9,850 9,590 9,640 31,500
2001/06/18 9,610 9,740 9,610 9,630 17,400
2001/06/15 9,180 9,700 9,180 9,600 43,100
2001/06/14 8,990 9,150 8,890 9,110 8,900
2001/06/13 9,100 9,100 8,930 9,020 8,300
2001/06/12 9,200 9,300 9,140 9,150 10,800
2001/06/11 9,200 9,250 9,180 9,210 19,200
2001/06/08 9,000 9,250 8,960 9,190 25,900
2001/06/07 8,600 9,000 8,600 9,000 18,700
2001/06/06 8,600 8,700 8,590 8,600 5,400
2001/06/05 8,700 8,700 8,600 8,600 8,200
2001/06/04 8,590 8,590 8,420 8,500 2,200
2001/06/01 8,690 8,700 8,510 8,590 11,000
2001/05/31 8,800 8,800 8,340 8,700 10,400
2001/05/30 8,980 8,990 8,760 8,800 9,500
2001/05/29 8,650 9,000 8,650 8,940 6,300
2001/05/28 8,750 8,750 8,660 8,700 2,300
2001/05/25 8,580 8,800 8,520 8,790 4,600
2001/05/24 8,480 8,780 8,480 8,780 4,500
2001/05/23 8,800 8,800 8,670 8,800 3,600
2001/05/22 8,200 9,000 8,200 8,870 25,100
2001/05/21 8,140 8,330 8,140 8,240 4,600
2001/05/18 8,460 8,550 8,340 8,340 9,200
2001/05/17 8,300 8,450 8,300 8,450 9,500
2001/05/16 8,290 8,300 8,250 8,300 3,500
2001/05/15 8,250 8,300 8,170 8,290 2,100
2001/05/14 8,390 8,390 8,250 8,250 1,000
2001/05/11 8,270 8,330 8,180 8,330 14,500
2001/05/10 8,540 8,540 8,200 8,260 5,500
2001/05/09 8,490 8,490 8,300 8,450 7,800
2001/05/08 8,500 8,550 8,450 8,500 2,400
2001/05/07 8,300 8,590 8,300 8,410 5,300
2001/05/02 8,500 8,500 8,360 8,500 8,100
2001/05/01 8,400 8,490 8,350 8,490 7,300
2001/04/27 8,200 8,260 8,030 8,260 10,500
2001/04/26 8,000 8,080 7,990 7,990 22,300
2001/04/25 8,380 8,380 7,990 7,990 23,100
2001/04/24 8,260 8,400 8,100 8,400 10,000
2001/04/23 8,150 8,290 8,150 8,260 14,900
2001/04/20 8,190 8,200 8,100 8,150 14,300
2001/04/19 8,270 8,300 8,100 8,110 19,000
2001/04/18 8,000 8,120 7,960 8,120 14,200
2001/04/17 7,910 8,100 7,810 8,100 12,500
2001/04/16 7,900 7,950 7,850 7,950 6,300
2001/04/13 7,900 7,980 7,890 7,980 6,400
2001/04/12 7,720 7,820 7,720 7,800 9,900
2001/04/11 7,800 7,800 7,680 7,730 26,200
2001/04/10 7,750 7,900 7,740 7,840 20,900
2001/04/09 8,150 8,150 7,680 7,820 10,600
2001/04/06 8,130 8,190 7,950 7,960 11,800
2001/04/05 7,980 8,140 7,980 8,140 13,400
2001/04/04 8,150 8,170 7,940 7,940 9,000
2001/04/03 7,920 8,190 7,920 8,150 3,800
2001/04/02 8,250 8,250 7,960 8,120 7,100
2001/03/30 8,460 8,520 8,250 8,250 15,100
2001/03/29 8,610 8,670 8,350 8,350 5,600
2001/03/28 8,440 8,600 8,410 8,600 11,000
2001/03/27 8,200 8,390 8,180 8,300 16,300
2001/03/26 8,000 8,100 7,910 8,000 22,800
2001/03/23 8,000 8,150 7,900 8,000 16,000
2001/03/22 8,350 8,390 8,200 8,300 12,100
2001/03/21 7,810 8,350 7,680 8,350 7,800
2001/03/19 8,150 8,150 8,070 8,110 8,400
2001/03/16 8,100 8,120 7,990 7,990 6,700
2001/03/15 6,950 7,560 6,950 7,500 10,400
2001/03/14 7,490 7,500 7,300 7,300 7,900
2001/03/13 7,700 7,700 7,200 7,550 7,400
2001/03/12 8,000 8,000 7,860 7,950 7,600
2001/03/09 8,190 8,250 8,130 8,150 23,900
2001/03/08 8,400 8,400 8,140 8,170 22,500
2001/03/07 8,700 8,700 8,490 8,590 20,700
2001/03/06 8,490 8,600 8,400 8,600 16,100
2001/03/05 8,400 8,400 8,250 8,250 5,700
2001/03/02 8,210 8,550 8,210 8,380 15,200
2001/03/01 8,330 8,330 8,100 8,180 5,500
2001/02/28 8,380 8,400 8,300 8,300 11,100
2001/02/27 8,560 8,800 8,400 8,420 27,200
2001/02/26 8,690 8,690 8,500 8,550 12,500
2001/02/23 8,870 8,870 8,590 8,690 19,600
2001/02/22 9,000 9,060 8,810 8,870 21,700
2001/02/21 9,000 9,100 9,000 9,000 14,100
2001/02/20 9,000 9,020 8,900 9,000 15,000
2001/02/19 8,950 9,100 8,950 9,000 4,300
2001/02/16 9,190 9,240 9,150 9,150 40,600
2001/02/15 9,100 9,180 9,100 9,130 24,600
2001/02/14 8,940 9,040 8,940 9,030 3,200
2001/02/13 8,800 9,040 8,800 8,930 6,800
2001/02/09 8,900 8,950 8,890 8,900 6,000
2001/02/08 8,890 9,060 8,800 8,810 9,700
2001/02/07 8,530 8,600 8,500 8,550 9,500
2001/02/06 8,690 8,900 8,400 8,800 14,400
2001/02/05 8,960 9,000 8,660 8,660 5,800
2001/02/02 8,860 9,290 8,860 9,160 20,400
2001/02/01 8,400 8,860 8,400 8,860 24,800
2001/01/31 8,510 8,520 8,270 8,360 11,400
2001/01/30 8,600 8,650 8,500 8,520 9,500
2001/01/29 8,650 8,750 8,600 8,600 8,500
2001/01/26 8,700 8,830 8,700 8,750 6,700
2001/01/25 9,050 9,100 8,690 8,700 8,300
2001/01/24 8,960 9,220 8,960 9,100 5,300
2001/01/23 8,780 8,970 8,680 8,970 2,700
2001/01/22 8,820 8,850 8,600 8,680 5,700
2001/01/19 8,880 9,350 8,880 8,920 13,100
2001/01/18 9,150 9,490 9,150 9,480 11,300
2001/01/17 8,750 8,850 8,450 8,850 7,300
2001/01/16 8,700 8,700 8,250 8,490 8,500
2001/01/15 8,500 8,700 8,500 8,500 3,300
2001/01/12 8,500 8,800 8,500 8,740 6,800
2001/01/11 8,740 8,800 8,730 8,750 15,600
2001/01/10 8,830 8,830 8,710 8,750 2,400
2001/01/09 8,520 8,840 8,450 8,840 7,200
2001/01/05 8,490 9,050 8,390 8,510 29,200
2001/01/04 9,010 9,050 8,800 8,800 5,700

このページの先頭へ