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 |
---|---|---|---|---|---|
2005/12/30 | 4,180 | 4,240 | 4,110 | 4,220 | 508,800 |
2005/12/29 | 3,940 | 4,190 | 3,920 | 4,080 | 1,139,700 |
2005/12/28 | 3,750 | 3,950 | 3,710 | 3,900 | 791,600 |
2005/12/27 | 3,610 | 3,830 | 3,570 | 3,800 | 857,300 |
2005/12/26 | 3,560 | 3,640 | 3,540 | 3,610 | 509,100 |
2005/12/22 | 3,520 | 3,530 | 3,450 | 3,530 | 591,700 |
2005/12/21 | 3,360 | 3,530 | 3,340 | 3,450 | 995,000 |
2005/12/20 | 3,320 | 3,360 | 3,270 | 3,320 | 677,900 |
2005/12/19 | 3,310 | 3,370 | 3,260 | 3,300 | 787,900 |
2005/12/16 | 3,330 | 3,330 | 3,210 | 3,230 | 765,400 |
2005/12/15 | 3,340 | 3,350 | 3,300 | 3,330 | 481,200 |
2005/12/14 | 3,330 | 3,370 | 3,270 | 3,290 | 903,700 |
2005/12/13 | 3,500 | 3,500 | 3,410 | 3,430 | 247,200 |
2005/12/12 | 3,480 | 3,500 | 3,440 | 3,460 | 321,300 |
2005/12/09 | 3,430 | 3,440 | 3,340 | 3,380 | 575,600 |
2005/12/08 | 3,550 | 3,550 | 3,210 | 3,280 | 982,700 |
2005/12/07 | 3,530 | 3,740 | 3,460 | 3,600 | 752,000 |
2005/12/06 | 3,460 | 3,460 | 3,320 | 3,330 | 363,800 |
2005/12/05 | 3,280 | 3,390 | 3,270 | 3,390 | 288,500 |
2005/12/02 | 3,240 | 3,320 | 3,220 | 3,270 | 447,800 |
2005/12/01 | 3,090 | 3,200 | 3,080 | 3,180 | 378,100 |
2005/11/30 | 3,090 | 3,140 | 3,010 | 3,060 | 463,000 |
2005/11/29 | 2,995 | 3,050 | 2,990 | 3,050 | 254,600 |
2005/11/28 | 3,000 | 3,010 | 2,940 | 2,970 | 377,800 |
2005/11/25 | 3,000 | 3,030 | 2,965 | 3,000 | 215,700 |
2005/11/24 | 3,100 | 3,120 | 3,000 | 3,000 | 261,200 |
2005/11/22 | 3,030 | 3,140 | 3,030 | 3,080 | 259,000 |
2005/11/21 | 3,100 | 3,190 | 3,020 | 3,020 | 374,300 |
2005/11/18 | 3,070 | 3,150 | 3,040 | 3,090 | 514,000 |
2005/11/17 | 2,980 | 3,050 | 2,960 | 3,020 | 563,000 |
2005/11/16 | 2,890 | 3,000 | 2,875 | 2,990 | 1,190,100 |
2005/11/15 | 2,765 | 2,790 | 2,755 | 2,770 | 174,600 |
2005/11/14 | 2,815 | 2,830 | 2,735 | 2,750 | 184,300 |
2005/11/11 | 2,760 | 2,840 | 2,760 | 2,815 | 325,000 |
2005/11/10 | 2,765 | 2,810 | 2,750 | 2,760 | 311,800 |
2005/11/09 | 2,800 | 2,820 | 2,775 | 2,780 | 431,500 |
2005/11/08 | 2,890 | 2,895 | 2,830 | 2,830 | 218,800 |
2005/11/07 | 2,955 | 2,955 | 2,860 | 2,890 | 405,700 |
2005/11/04 | 2,950 | 2,990 | 2,900 | 2,960 | 740,500 |
2005/11/02 | 2,930 | 2,970 | 2,880 | 2,960 | 677,600 |
2005/11/01 | 2,750 | 2,870 | 2,750 | 2,865 | 334,700 |
2005/10/31 | 2,700 | 2,745 | 2,695 | 2,740 | 275,600 |
2005/10/28 | 2,660 | 2,730 | 2,660 | 2,680 | 646,300 |
2005/10/27 | 2,655 | 2,660 | 2,630 | 2,650 | 178,800 |
2005/10/26 | 2,620 | 2,660 | 2,605 | 2,640 | 185,600 |
2005/10/25 | 2,625 | 2,675 | 2,625 | 2,625 | 329,600 |
2005/10/24 | 2,620 | 2,640 | 2,610 | 2,635 | 182,500 |
2005/10/21 | 2,600 | 2,630 | 2,575 | 2,620 | 255,300 |
2005/10/20 | 2,580 | 2,605 | 2,575 | 2,605 | 163,300 |
2005/10/19 | 2,600 | 2,600 | 2,555 | 2,575 | 449,700 |
2005/10/18 | 2,625 | 2,635 | 2,610 | 2,610 | 207,300 |
2005/10/17 | 2,640 | 2,650 | 2,620 | 2,635 | 189,800 |
2005/10/14 | 2,660 | 2,665 | 2,600 | 2,605 | 291,000 |
2005/10/13 | 2,590 | 2,640 | 2,580 | 2,640 | 480,000 |
2005/10/12 | 2,535 | 2,590 | 2,525 | 2,570 | 545,500 |
2005/10/11 | 2,500 | 2,525 | 2,495 | 2,520 | 261,700 |
2005/10/07 | 2,500 | 2,500 | 2,480 | 2,495 | 188,300 |
2005/10/06 | 2,510 | 2,515 | 2,490 | 2,500 | 327,100 |
2005/10/05 | 2,520 | 2,535 | 2,505 | 2,510 | 497,800 |
2005/10/04 | 2,500 | 2,520 | 2,460 | 2,485 | 440,400 |
2005/10/03 | 2,450 | 2,495 | 2,440 | 2,495 | 442,300 |
2005/09/30 | 2,410 | 2,455 | 2,405 | 2,425 | 324,500 |
2005/09/29 | 2,410 | 2,425 | 2,400 | 2,410 | 377,300 |
2005/09/28 | 2,440 | 2,445 | 2,395 | 2,400 | 368,000 |
2005/09/27 | 2,435 | 2,460 | 2,425 | 2,425 | 271,000 |
2005/09/26 | 2,445 | 2,460 | 2,425 | 2,430 | 265,000 |
2005/09/22 | 2,480 | 2,480 | 2,440 | 2,440 | 196,700 |
2005/09/21 | 2,485 | 2,495 | 2,460 | 2,480 | 239,200 |
2005/09/20 | 2,465 | 2,490 | 2,425 | 2,475 | 320,700 |
2005/09/16 | 2,490 | 2,490 | 2,460 | 2,465 | 226,000 |
2005/09/15 | 2,470 | 2,490 | 2,450 | 2,490 | 348,100 |
2005/09/14 | 2,420 | 2,485 | 2,410 | 2,480 | 524,500 |
2005/09/13 | 2,435 | 2,455 | 2,420 | 2,445 | 580,700 |
2005/09/12 | 2,370 | 2,425 | 2,370 | 2,415 | 387,100 |
2005/09/09 | 2,355 | 2,370 | 2,320 | 2,370 | 357,200 |
2005/09/08 | 2,325 | 2,350 | 2,305 | 2,350 | 358,700 |
2005/09/07 | 2,355 | 2,360 | 2,290 | 2,310 | 617,400 |
2005/09/06 | 2,395 | 2,405 | 2,360 | 2,360 | 253,900 |
2005/09/05 | 2,410 | 2,410 | 2,385 | 2,390 | 153,200 |
2005/09/02 | 2,405 | 2,420 | 2,380 | 2,405 | 268,000 |
2005/09/01 | 2,405 | 2,415 | 2,400 | 2,400 | 226,600 |
2005/08/31 | 2,420 | 2,425 | 2,390 | 2,400 | 274,400 |
2005/08/30 | 2,405 | 2,425 | 2,385 | 2,425 | 292,900 |
2005/08/29 | 2,395 | 2,395 | 2,365 | 2,365 | 235,000 |
2005/08/26 | 2,395 | 2,410 | 2,380 | 2,405 | 263,200 |
2005/08/25 | 2,385 | 2,400 | 2,375 | 2,390 | 211,900 |
2005/08/24 | 2,405 | 2,420 | 2,395 | 2,395 | 245,800 |
2005/08/23 | 2,400 | 2,450 | 2,395 | 2,435 | 338,300 |
2005/08/22 | 2,405 | 2,420 | 2,380 | 2,395 | 376,100 |
2005/08/19 | 2,485 | 2,500 | 2,400 | 2,415 | 439,300 |
2005/08/18 | 2,465 | 2,515 | 2,455 | 2,515 | 468,800 |
2005/08/17 | 2,425 | 2,485 | 2,425 | 2,455 | 556,300 |
2005/08/16 | 2,365 | 2,520 | 2,360 | 2,485 | 1,119,500 |
2005/08/15 | 2,350 | 2,380 | 2,345 | 2,365 | 164,800 |
2005/08/12 | 2,365 | 2,380 | 2,345 | 2,350 | 160,000 |
2005/08/11 | 2,320 | 2,365 | 2,315 | 2,350 | 254,500 |
2005/08/10 | 2,350 | 2,350 | 2,305 | 2,320 | 235,700 |
2005/08/09 | 2,275 | 2,315 | 2,265 | 2,310 | 307,800 |
2005/08/08 | 2,245 | 2,250 | 2,200 | 2,250 | 320,200 |
2005/08/05 | 2,285 | 2,305 | 2,235 | 2,265 | 325,000 |
2005/08/04 | 2,320 | 2,320 | 2,270 | 2,280 | 273,600 |
2005/08/03 | 2,370 | 2,370 | 2,325 | 2,335 | 173,500 |
2005/08/02 | 2,390 | 2,400 | 2,345 | 2,360 | 277,400 |
2005/08/01 | 2,345 | 2,380 | 2,340 | 2,375 | 314,600 |
2005/07/29 | 2,350 | 2,350 | 2,325 | 2,330 | 156,700 |
2005/07/28 | 2,315 | 2,335 | 2,305 | 2,325 | 203,200 |
2005/07/27 | 2,310 | 2,330 | 2,305 | 2,305 | 258,900 |
2005/07/26 | 2,350 | 2,350 | 2,310 | 2,330 | 189,400 |
2005/07/25 | 2,300 | 2,360 | 2,300 | 2,335 | 484,300 |
2005/07/22 | 2,305 | 2,315 | 2,275 | 2,280 | 367,000 |
2005/07/21 | 2,340 | 2,355 | 2,305 | 2,305 | 187,500 |
2005/07/20 | 2,340 | 2,355 | 2,340 | 2,340 | 188,500 |
2005/07/19 | 2,315 | 2,365 | 2,300 | 2,340 | 393,700 |
2005/07/15 | 2,375 | 2,380 | 2,315 | 2,315 | 414,300 |
2005/07/14 | 2,355 | 2,405 | 2,350 | 2,375 | 796,400 |
2005/07/13 | 2,330 | 2,365 | 2,325 | 2,345 | 809,000 |
2005/07/12 | 2,310 | 2,335 | 2,305 | 2,330 | 440,200 |
2005/07/11 | 2,250 | 2,315 | 2,240 | 2,300 | 504,400 |
2005/07/08 | 2,205 | 2,240 | 2,200 | 2,230 | 141,600 |
2005/07/07 | 2,250 | 2,250 | 2,215 | 2,230 | 365,300 |
2005/07/06 | 2,230 | 2,270 | 2,225 | 2,255 | 571,100 |
2005/07/05 | 2,230 | 2,230 | 2,205 | 2,230 | 162,300 |
2005/07/04 | 2,230 | 2,235 | 2,215 | 2,230 | 182,400 |
2005/07/01 | 2,180 | 2,225 | 2,175 | 2,220 | 290,400 |
2005/06/30 | 2,200 | 2,205 | 2,185 | 2,200 | 157,200 |
2005/06/29 | 2,210 | 2,210 | 2,190 | 2,205 | 266,300 |
2005/06/28 | 2,190 | 2,210 | 2,175 | 2,210 | 220,600 |
2005/06/27 | 2,200 | 2,200 | 2,165 | 2,185 | 195,300 |
2005/06/24 | 2,220 | 2,220 | 2,190 | 2,195 | 309,300 |
2005/06/23 | 2,195 | 2,230 | 2,175 | 2,230 | 629,700 |
2005/06/22 | 2,150 | 2,190 | 2,150 | 2,185 | 373,900 |
2005/06/21 | 2,130 | 2,155 | 2,120 | 2,145 | 228,600 |
2005/06/20 | 2,120 | 2,145 | 2,115 | 2,115 | 247,200 |
2005/06/17 | 2,145 | 2,155 | 2,130 | 2,130 | 150,700 |
2005/06/16 | 2,150 | 2,155 | 2,125 | 2,145 | 232,100 |
2005/06/15 | 2,180 | 2,180 | 2,155 | 2,170 | 216,100 |
2005/06/14 | 2,125 | 2,180 | 2,115 | 2,175 | 400,000 |
2005/06/13 | 2,120 | 2,135 | 2,105 | 2,120 | 121,300 |
2005/06/10 | 2,100 | 2,120 | 2,100 | 2,115 | 169,900 |
2005/06/09 | 2,110 | 2,120 | 2,100 | 2,115 | 115,600 |
2005/06/08 | 2,115 | 2,120 | 2,085 | 2,090 | 239,900 |
2005/06/07 | 2,145 | 2,150 | 2,120 | 2,125 | 157,800 |
2005/06/06 | 2,155 | 2,160 | 2,135 | 2,145 | 151,200 |
2005/06/03 | 2,140 | 2,160 | 2,120 | 2,160 | 269,100 |
2005/06/02 | 2,160 | 2,160 | 2,105 | 2,120 | 262,000 |
2005/06/01 | 2,135 | 2,155 | 2,120 | 2,155 | 236,900 |
2005/05/31 | 2,135 | 2,155 | 2,120 | 2,140 | 359,800 |
2005/05/30 | 2,080 | 2,115 | 2,075 | 2,100 | 254,500 |
2005/05/27 | 2,050 | 2,065 | 2,040 | 2,055 | 280,300 |
2005/05/26 | 2,080 | 2,100 | 2,030 | 2,030 | 412,200 |
2005/05/25 | 2,070 | 2,120 | 2,065 | 2,075 | 310,700 |
2005/05/24 | 2,045 | 2,065 | 2,045 | 2,055 | 215,700 |
2005/05/23 | 2,060 | 2,075 | 2,020 | 2,040 | 479,800 |
2005/05/20 | 2,120 | 2,125 | 2,055 | 2,055 | 311,100 |
2005/05/19 | 2,100 | 2,130 | 2,090 | 2,115 | 164,200 |
2005/05/18 | 2,100 | 2,120 | 2,070 | 2,075 | 169,700 |
2005/05/17 | 2,125 | 2,140 | 2,065 | 2,085 | 171,500 |
2005/05/16 | 2,150 | 2,170 | 2,110 | 2,120 | 159,500 |
2005/05/13 | 2,160 | 2,165 | 2,145 | 2,145 | 218,000 |
2005/05/12 | 2,185 | 2,200 | 2,155 | 2,180 | 300,100 |
2005/05/11 | 2,165 | 2,195 | 2,145 | 2,195 | 366,900 |
2005/05/10 | 2,130 | 2,170 | 2,130 | 2,160 | 270,300 |
2005/05/09 | 2,130 | 2,145 | 2,115 | 2,130 | 195,300 |
2005/05/06 | 2,120 | 2,125 | 2,090 | 2,120 | 142,600 |
2005/05/02 | 2,090 | 2,090 | 2,065 | 2,080 | 214,400 |
2005/04/28 | 2,105 | 2,130 | 2,090 | 2,090 | 167,800 |
2005/04/27 | 2,140 | 2,145 | 2,095 | 2,115 | 191,100 |
2005/04/26 | 2,170 | 2,170 | 2,125 | 2,165 | 539,000 |
2005/04/25 | 2,080 | 2,110 | 2,055 | 2,100 | 284,000 |
2005/04/22 | 2,070 | 2,080 | 2,035 | 2,075 | 266,900 |
2005/04/21 | 2,020 | 2,035 | 1,998 | 2,030 | 186,700 |
2005/04/20 | 2,100 | 2,105 | 2,020 | 2,030 | 290,100 |
2005/04/19 | 2,030 | 2,070 | 2,015 | 2,070 | 252,500 |
2005/04/18 | 2,020 | 2,025 | 1,995 | 1,999 | 352,800 |
2005/04/15 | 2,080 | 2,090 | 2,040 | 2,045 | 317,100 |
2005/04/14 | 2,100 | 2,130 | 2,075 | 2,110 | 214,500 |
2005/04/13 | 2,140 | 2,140 | 2,100 | 2,110 | 135,100 |
2005/04/12 | 2,155 | 2,155 | 2,080 | 2,115 | 238,900 |
2005/04/11 | 2,170 | 2,170 | 2,120 | 2,140 | 282,400 |
2005/04/08 | 2,180 | 2,195 | 2,170 | 2,190 | 385,800 |
2005/04/07 | 2,175 | 2,210 | 2,160 | 2,190 | 1,002,900 |
2005/04/06 | 2,130 | 2,150 | 2,115 | 2,140 | 1,034,800 |
2005/04/05 | 2,045 | 2,070 | 2,040 | 2,070 | 374,500 |
2005/04/04 | 2,005 | 2,055 | 2,005 | 2,045 | 529,400 |
2005/04/01 | 2,030 | 2,030 | 1,991 | 2,010 | 330,900 |
2005/03/31 | 1,960 | 2,010 | 1,949 | 2,000 | 294,800 |
2005/03/30 | 1,977 | 1,990 | 1,922 | 1,949 | 211,700 |
2005/03/29 | 1,999 | 2,005 | 1,978 | 1,978 | 364,500 |
2005/03/28 | 2,010 | 2,015 | 1,983 | 1,983 | 254,500 |
2005/03/25 | 2,025 | 2,025 | 1,992 | 2,010 | 165,000 |
2005/03/24 | 2,040 | 2,040 | 2,005 | 2,005 | 299,600 |
2005/03/23 | 2,040 | 2,060 | 2,010 | 2,035 | 323,700 |
2005/03/22 | 2,100 | 2,100 | 2,020 | 2,035 | 397,300 |
2005/03/18 | 2,010 | 2,090 | 2,005 | 2,085 | 776,900 |
2005/03/17 | 1,990 | 1,990 | 1,975 | 1,981 | 310,400 |
2005/03/16 | 2,000 | 2,000 | 1,976 | 1,990 | 240,400 |
2005/03/15 | 1,990 | 2,005 | 1,975 | 1,975 | 265,300 |
2005/03/14 | 1,981 | 1,999 | 1,970 | 1,971 | 273,500 |
2005/03/11 | 1,963 | 1,990 | 1,963 | 1,980 | 289,500 |
2005/03/10 | 1,985 | 2,000 | 1,962 | 1,962 | 160,400 |
2005/03/09 | 1,994 | 1,997 | 1,981 | 1,983 | 143,500 |
2005/03/08 | 2,005 | 2,010 | 1,990 | 1,993 | 158,300 |
2005/03/07 | 2,030 | 2,030 | 1,990 | 1,995 | 165,300 |
2005/03/04 | 2,040 | 2,050 | 2,005 | 2,050 | 145,000 |
2005/03/03 | 1,980 | 2,050 | 1,979 | 2,045 | 449,100 |
2005/03/02 | 1,982 | 1,990 | 1,971 | 1,978 | 192,900 |
2005/03/01 | 2,005 | 2,005 | 1,962 | 1,981 | 302,300 |
2005/02/28 | 2,030 | 2,030 | 1,982 | 2,005 | 191,400 |
2005/02/25 | 2,030 | 2,040 | 2,015 | 2,025 | 104,300 |
2005/02/24 | 1,990 | 2,015 | 1,971 | 2,015 | 179,000 |
2005/02/23 | 1,970 | 1,988 | 1,963 | 1,971 | 128,100 |
2005/02/22 | 1,952 | 1,972 | 1,952 | 1,959 | 114,300 |
2005/02/21 | 1,964 | 1,975 | 1,955 | 1,959 | 56,400 |
2005/02/18 | 1,973 | 1,981 | 1,949 | 1,964 | 99,500 |
2005/02/17 | 1,997 | 1,997 | 1,960 | 1,982 | 125,700 |
2005/02/16 | 2,035 | 2,050 | 1,997 | 1,997 | 258,800 |
2005/02/15 | 2,080 | 2,080 | 2,000 | 2,035 | 302,300 |
2005/02/14 | 1,990 | 2,040 | 1,959 | 2,020 | 377,100 |
2005/02/10 | 1,904 | 1,960 | 1,870 | 1,956 | 435,700 |
2005/02/09 | 1,993 | 1,993 | 1,962 | 1,964 | 220,400 |
2005/02/08 | 2,030 | 2,030 | 1,991 | 2,010 | 156,300 |
2005/02/07 | 2,060 | 2,060 | 2,035 | 2,035 | 85,300 |
2005/02/04 | 2,050 | 2,060 | 2,010 | 2,035 | 200,200 |
2005/02/03 | 2,055 | 2,060 | 2,040 | 2,060 | 279,200 |
2005/02/02 | 2,070 | 2,070 | 2,040 | 2,060 | 330,900 |
2005/02/01 | 2,070 | 2,070 | 2,030 | 2,050 | 157,000 |
2005/01/31 | 2,030 | 2,060 | 2,020 | 2,045 | 132,800 |
2005/01/28 | 2,065 | 2,065 | 2,015 | 2,030 | 383,400 |
2005/01/27 | 2,020 | 2,100 | 2,015 | 2,075 | 422,200 |
2005/01/26 | 2,020 | 2,030 | 2,010 | 2,015 | 209,600 |
2005/01/25 | 2,100 | 2,100 | 2,020 | 2,045 | 194,500 |
2005/01/24 | 2,005 | 2,015 | 1,980 | 2,000 | 330,500 |
2005/01/21 | 1,975 | 2,055 | 1,970 | 2,020 | 714,300 |
2005/01/20 | 1,860 | 1,980 | 1,859 | 1,979 | 1,095,700 |
2005/01/19 | 1,830 | 1,850 | 1,825 | 1,850 | 441,800 |
2005/01/18 | 1,822 | 1,825 | 1,818 | 1,821 | 283,300 |
2005/01/17 | 1,824 | 1,826 | 1,817 | 1,821 | 208,200 |
2005/01/14 | 1,827 | 1,827 | 1,790 | 1,816 | 643,700 |
2005/01/13 | 1,848 | 1,848 | 1,812 | 1,826 | 240,800 |
2005/01/12 | 1,847 | 1,855 | 1,842 | 1,847 | 360,400 |
2005/01/11 | 1,846 | 1,859 | 1,823 | 1,835 | 351,800 |
2005/01/07 | 1,822 | 1,845 | 1,801 | 1,843 | 236,600 |
2005/01/06 | 1,810 | 1,810 | 1,794 | 1,797 | 302,500 |
2005/01/05 | 1,820 | 1,830 | 1,802 | 1,820 | 411,800 |
2005/01/04 | 1,840 | 1,841 | 1,817 | 1,835 | 242,800 |