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
2002/12/30 1,850 1,862 1,850 1,860 33,300
2002/12/27 1,850 1,860 1,850 1,860 20,100
2002/12/26 1,848 1,869 1,848 1,850 7,100
2002/12/25 1,850 1,865 1,830 1,857 33,300
2002/12/24 1,810 1,839 1,810 1,830 38,300
2002/12/20 1,770 1,800 1,770 1,786 34,500
2002/12/19 1,780 1,780 1,750 1,777 42,000
2002/12/18 1,770 1,820 1,750 1,767 123,100
2002/12/17 1,707 1,750 1,706 1,750 63,100
2002/12/16 1,680 1,695 1,670 1,690 32,600
2002/12/13 1,620 1,699 1,620 1,682 125,000
2002/12/12 1,610 1,646 1,610 1,640 39,700
2002/12/11 1,630 1,630 1,601 1,614 58,900
2002/12/10 1,600 1,610 1,588 1,601 47,200
2002/12/09 1,621 1,623 1,585 1,610 99,800
2002/12/06 1,601 1,622 1,601 1,621 63,700
2002/12/05 1,680 1,681 1,580 1,628 75,400
2002/12/04 1,766 1,766 1,701 1,701 72,800
2002/12/03 1,736 1,765 1,736 1,759 77,300
2002/12/02 1,770 1,771 1,651 1,739 78,500
2002/11/29 1,616 1,800 1,616 1,770 122,800
2002/11/28 1,583 1,634 1,583 1,615 102,200
2002/11/27 1,570 1,600 1,570 1,570 58,300
2002/11/26 1,643 1,650 1,590 1,606 82,500
2002/11/25 1,600 1,648 1,600 1,643 79,700
2002/11/22 1,690 1,695 1,611 1,620 43,200
2002/11/21 1,670 1,693 1,639 1,645 41,100
2002/11/20 1,694 1,694 1,673 1,685 30,700
2002/11/19 1,700 1,700 1,649 1,695 40,100
2002/11/18 1,730 1,730 1,664 1,696 19,200
2002/11/15 1,660 1,734 1,660 1,710 19,700
2002/11/14 1,701 1,703 1,656 1,657 14,700
2002/11/13 1,730 1,740 1,700 1,715 20,700
2002/11/12 1,720 1,753 1,720 1,750 16,500
2002/11/11 1,705 1,734 1,691 1,702 8,100
2002/11/08 1,741 1,778 1,730 1,735 20,000
2002/11/07 1,870 1,870 1,800 1,801 29,400
2002/11/06 1,900 1,900 1,820 1,856 39,000
2002/11/05 1,719 1,820 1,719 1,820 40,600
2002/11/01 1,690 1,717 1,690 1,717 24,200
2002/10/31 1,725 1,725 1,660 1,660 12,800
2002/10/30 1,706 1,745 1,705 1,711 57,300
2002/10/29 1,690 1,717 1,680 1,705 41,800
2002/10/28 1,743 1,755 1,682 1,690 35,900
2002/10/25 1,744 1,800 1,744 1,772 43,800
2002/10/24 1,808 1,810 1,720 1,743 31,600
2002/10/23 1,850 1,850 1,790 1,807 36,700
2002/10/22 1,936 1,936 1,879 1,880 23,500
2002/10/21 1,919 1,945 1,919 1,935 21,800
2002/10/18 1,945 1,970 1,900 1,910 22,800
2002/10/17 1,995 1,995 1,920 1,941 15,700
2002/10/16 2,000 2,010 1,963 1,995 10,800
2002/10/15 1,989 2,035 1,975 1,980 29,500
2002/10/11 1,800 1,990 1,800 1,926 35,300
2002/10/10 1,770 1,771 1,645 1,740 44,100
2002/10/09 1,881 1,884 1,820 1,820 54,500
2002/10/08 1,823 1,913 1,823 1,900 112,200
2002/10/07 1,995 1,995 1,908 1,913 30,600
2002/10/04 2,010 2,035 1,990 2,005 29,700
2002/10/03 2,120 2,120 2,065 2,095 27,800
2002/10/02 2,100 2,120 2,070 2,070 27,500
2002/10/01 2,160 2,165 2,100 2,125 38,300
2002/09/30 2,200 2,200 2,155 2,185 33,600
2002/09/27 2,180 2,190 2,170 2,190 61,700
2002/09/26 2,140 2,150 2,130 2,140 17,100
2002/09/25 2,120 2,140 2,120 2,125 19,100
2002/09/24 2,140 2,150 2,110 2,140 27,000
2002/09/20 2,095 2,140 2,095 2,140 74,800
2002/09/19 2,110 2,150 2,110 2,125 50,100
2002/09/18 2,170 2,170 2,120 2,150 17,000
2002/09/17 2,110 2,190 2,110 2,175 16,700
2002/09/13 2,095 2,120 2,095 2,105 64,200
2002/09/12 2,075 2,110 2,075 2,100 60,500
2002/09/11 2,090 2,125 2,090 2,115 33,200
2002/09/10 2,100 2,150 2,095 2,130 55,600
2002/09/09 2,105 2,135 2,105 2,125 41,300
2002/09/06 2,105 2,120 2,100 2,115 74,300
2002/09/05 2,120 2,150 2,120 2,145 55,200
2002/09/04 2,150 2,160 2,125 2,160 169,400
2002/09/03 2,190 2,190 2,160 2,170 50,900
2002/09/02 2,190 2,200 2,175 2,190 25,300
2002/08/30 2,170 2,175 2,160 2,170 44,700
2002/08/29 2,200 2,200 2,165 2,175 46,200
2002/08/28 2,220 2,250 2,215 2,240 42,300
2002/08/27 2,200 2,225 2,195 2,200 70,200
2002/08/26 2,100 2,230 2,090 2,230 46,400
2002/08/23 2,060 2,080 2,010 2,060 61,000
2002/08/22 2,020 2,050 2,005 2,050 71,800
2002/08/21 2,090 2,090 2,040 2,060 37,300
2002/08/20 2,020 2,100 2,005 2,100 64,700
2002/08/19 2,085 2,085 2,010 2,015 57,300
2002/08/16 2,110 2,125 2,095 2,125 37,400
2002/08/15 2,100 2,110 2,090 2,110 73,000
2002/08/14 2,160 2,170 2,100 2,120 46,100
2002/08/13 2,120 2,170 2,120 2,140 32,800
2002/08/12 2,200 2,240 2,120 2,120 29,900
2002/08/09 2,170 2,260 2,160 2,260 73,600
2002/08/08 2,100 2,170 2,090 2,170 78,400
2002/08/07 2,245 2,245 2,170 2,170 39,700
2002/08/06 2,210 2,270 2,210 2,235 28,000
2002/08/05 2,210 2,260 2,210 2,225 34,500
2002/08/02 2,195 2,250 2,170 2,205 43,600
2002/08/01 2,230 2,255 2,205 2,230 47,600
2002/07/31 2,270 2,280 2,235 2,260 49,800
2002/07/30 2,250 2,280 2,235 2,260 26,900
2002/07/29 2,250 2,260 2,230 2,235 39,200
2002/07/26 2,250 2,300 2,250 2,270 56,900
2002/07/25 2,305 2,305 2,245 2,250 48,000
2002/07/24 2,225 2,310 2,220 2,310 119,300
2002/07/23 2,205 2,235 2,200 2,225 83,200
2002/07/22 2,200 2,205 2,165 2,170 49,300
2002/07/19 2,200 2,220 2,190 2,205 59,300
2002/07/18 2,160 2,200 2,150 2,180 58,400
2002/07/17 2,150 2,180 2,150 2,160 88,900
2002/07/16 2,125 2,160 2,125 2,150 25,200
2002/07/15 2,130 2,135 2,120 2,125 34,400
2002/07/12 2,150 2,165 2,110 2,110 56,100
2002/07/11 2,150 2,160 2,120 2,140 33,400
2002/07/10 2,175 2,190 2,155 2,180 19,200
2002/07/09 2,115 2,180 2,105 2,180 19,700
2002/07/08 2,100 2,150 2,090 2,115 60,800
2002/07/05 2,100 2,140 2,100 2,140 38,300
2002/07/04 2,120 2,150 2,115 2,140 56,200
2002/07/03 2,170 2,195 2,100 2,180 44,300
2002/07/02 2,080 2,180 2,040 2,180 61,700
2002/07/01 2,055 2,085 2,055 2,080 20,800
2002/06/28 2,030 2,050 2,030 2,050 49,100
2002/06/27 1,990 2,015 1,960 2,000 41,700
2002/06/26 2,020 2,020 1,990 1,990 54,600
2002/06/25 1,950 1,960 1,920 1,930 37,500
2002/06/24 1,980 1,980 1,900 1,930 45,700
2002/06/21 2,020 2,020 1,979 1,980 50,600
2002/06/20 2,055 2,055 2,020 2,045 22,500
2002/06/19 2,095 2,100 1,980 2,055 27,000
2002/06/18 2,105 2,105 2,050 2,070 20,700
2002/06/17 2,060 2,080 2,000 2,025 23,200
2002/06/14 2,100 2,110 2,060 2,060 70,600
2002/06/13 2,120 2,120 2,100 2,100 32,700
2002/06/12 2,120 2,130 2,110 2,120 33,500
2002/06/11 2,140 2,140 2,120 2,135 13,700
2002/06/10 2,150 2,150 2,125 2,140 15,000
2002/06/07 2,150 2,155 2,145 2,150 19,000
2002/06/06 2,180 2,190 2,165 2,165 33,800
2002/06/05 2,205 2,245 2,180 2,180 40,300
2002/06/04 2,250 2,250 2,200 2,200 31,100
2002/06/03 2,220 2,265 2,200 2,210 15,800
2002/05/31 2,340 2,340 2,240 2,245 21,600
2002/05/30 2,260 2,275 2,250 2,260 6,300
2002/05/29 2,300 2,305 2,260 2,260 13,200
2002/05/28 2,300 2,320 2,270 2,290 22,500
2002/05/27 2,300 2,320 2,290 2,315 21,700
2002/05/24 2,310 2,310 2,250 2,290 18,800
2002/05/23 2,320 2,320 2,270 2,290 17,000
2002/05/22 2,250 2,265 2,225 2,265 24,700
2002/05/21 2,180 2,245 2,165 2,245 10,100
2002/05/20 2,220 2,230 2,155 2,155 13,500
2002/05/17 2,240 2,240 2,200 2,205 23,700
2002/05/16 2,225 2,235 2,200 2,235 15,500
2002/05/15 2,220 2,245 2,150 2,225 20,100
2002/05/14 2,180 2,200 2,155 2,190 17,500
2002/05/13 2,150 2,150 2,120 2,140 30,000
2002/05/10 2,215 2,215 2,135 2,135 38,900
2002/05/09 2,160 2,170 2,135 2,135 29,100
2002/05/08 2,160 2,175 2,150 2,160 35,500
2002/05/07 2,120 2,200 2,120 2,150 57,700
2002/05/02 2,220 2,220 2,100 2,115 31,700
2002/05/01 2,190 2,215 2,190 2,215 36,500
2002/04/30 2,235 2,250 2,200 2,220 21,000
2002/04/26 2,260 2,285 2,225 2,225 29,900
2002/04/25 2,305 2,305 2,220 2,245 57,400
2002/04/24 2,365 2,450 2,260 2,300 123,600
2002/04/24 1 -> 3.00 分割
2002/04/23 6,700 6,880 6,650 6,850 58,800
2002/04/22 6,650 6,720 6,640 6,720 39,000
2002/04/19 6,650 6,650 6,520 6,650 28,800
2002/04/18 6,600 6,700 6,600 6,650 77,600
2002/04/17 6,500 6,640 6,470 6,600 36,100
2002/04/16 6,450 6,500 6,420 6,440 24,100
2002/04/15 6,430 6,450 6,410 6,430 16,700
2002/04/12 6,420 6,480 6,350 6,430 43,300
2002/04/11 6,510 6,550 6,400 6,410 25,200
2002/04/10 6,550 6,600 6,490 6,500 25,400
2002/04/09 6,510 6,530 6,400 6,440 27,200
2002/04/08 6,650 6,700 6,490 6,500 25,400
2002/04/05 6,800 6,800 6,650 6,680 16,100
2002/04/04 6,800 6,800 6,600 6,720 46,400
2002/04/03 6,700 6,700 6,600 6,620 27,000
2002/04/02 6,700 6,760 6,670 6,760 14,000
2002/04/01 6,800 6,820 6,700 6,760 10,000
2002/03/29 6,950 6,960 6,820 6,820 24,400
2002/03/28 6,940 7,060 6,800 6,950 38,600
2002/03/27 6,900 6,900 6,820 6,880 10,800
2002/03/26 6,940 6,950 6,850 6,900 9,100
2002/03/25 6,850 6,950 6,800 6,940 20,800
2002/03/22 6,950 6,990 6,830 6,850 23,400
2002/03/20 6,900 6,950 6,850 6,950 41,400
2002/03/19 6,950 6,970 6,880 6,930 21,100
2002/03/18 6,910 7,000 6,900 6,950 35,800
2002/03/15 6,860 6,900 6,800 6,850 49,100
2002/03/14 6,800 6,830 6,600 6,830 51,800
2002/03/13 6,900 6,950 6,800 6,850 54,200
2002/03/12 6,880 6,940 6,800 6,900 83,700
2002/03/11 7,050 7,100 6,800 6,900 103,500
2002/03/08 6,520 6,950 6,480 6,950 139,400
2002/03/07 6,100 6,380 6,090 6,380 65,300
2002/03/06 6,100 6,100 6,020 6,050 28,700
2002/03/05 6,050 6,100 6,000 6,000 39,100
2002/03/04 5,960 6,090 5,930 6,050 92,600
2002/03/01 5,950 5,980 5,860 5,920 34,900
2002/02/28 6,000 6,010 5,910 5,980 44,900
2002/02/27 5,600 5,990 5,600 5,990 62,600
2002/02/26 5,740 5,780 5,680 5,780 22,800
2002/02/25 5,830 5,880 5,770 5,780 20,000
2002/02/22 5,890 5,950 5,800 5,850 45,800
2002/02/21 5,900 5,990 5,810 5,900 137,800
2002/02/20 6,010 6,150 5,900 5,900 41,100
2002/02/19 6,350 6,350 6,150 6,230 20,000
2002/02/18 6,190 6,400 6,140 6,400 13,600
2002/02/15 6,240 6,390 6,180 6,210 59,500
2002/02/14 6,300 6,500 6,200 6,240 24,200
2002/02/13 5,990 6,090 5,980 6,090 32,500
2002/02/12 5,850 6,100 5,840 6,000 9,200
2002/02/08 5,810 6,000 5,750 5,750 17,900
2002/02/07 5,850 5,900 5,790 5,800 25,000
2002/02/06 6,000 6,040 5,700 5,790 22,800
2002/02/05 5,800 6,170 5,500 6,000 48,000
2002/02/04 6,580 6,580 5,980 5,980 63,700
2002/02/01 7,150 7,150 6,810 6,980 17,800
2002/01/31 7,150 7,290 7,080 7,150 16,300
2002/01/30 7,200 7,250 7,050 7,250 6,100
2002/01/29 7,100 7,400 7,050 7,400 16,500
2002/01/28 7,100 7,290 7,100 7,250 16,100
2002/01/25 7,500 7,500 7,200 7,210 32,500
2002/01/24 7,340 7,620 7,300 7,550 38,700
2002/01/23 6,900 7,040 6,800 7,040 11,300
2002/01/22 7,380 7,380 7,130 7,200 27,600
2002/01/21 7,200 7,390 7,200 7,380 24,700
2002/01/18 7,020 7,280 6,940 7,280 13,300
2002/01/17 6,750 6,910 6,750 6,880 16,700
2002/01/16 6,750 6,750 6,680 6,750 15,800
2002/01/15 6,720 6,840 6,620 6,750 21,800
2002/01/11 7,110 7,150 7,010 7,020 16,300
2002/01/10 7,400 7,400 7,200 7,210 11,900
2002/01/09 7,590 7,590 7,390 7,500 5,700
2002/01/08 7,500 7,550 7,350 7,390 15,000
2002/01/07 7,590 7,630 7,400 7,400 11,200
2002/01/04 7,410 7,590 7,410 7,590 2,500

このページの先頭へ