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
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

このページの先頭へ