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 |
---|---|---|---|---|---|
2006/12/29 | 1,529 | 1,534 | 1,515 | 1,525 | 232,700 |
2006/12/28 | 1,522 | 1,542 | 1,510 | 1,524 | 612,800 |
2006/12/27 | 1,552 | 1,565 | 1,530 | 1,534 | 569,600 |
2006/12/26 | 1,525 | 1,554 | 1,525 | 1,551 | 551,200 |
2006/12/25 | 1,560 | 1,562 | 1,525 | 1,548 | 740,300 |
2006/12/22 | 1,608 | 1,609 | 1,562 | 1,579 | 960,900 |
2006/12/21 | 1,624 | 1,631 | 1,605 | 1,619 | 993,400 |
2006/12/20 | 1,627 | 1,634 | 1,601 | 1,627 | 1,070,200 |
2006/12/19 | 1,655 | 1,656 | 1,623 | 1,631 | 1,091,000 |
2006/12/18 | 1,662 | 1,686 | 1,659 | 1,683 | 1,099,200 |
2006/12/15 | 1,649 | 1,659 | 1,636 | 1,645 | 1,199,000 |
2006/12/14 | 1,594 | 1,633 | 1,593 | 1,626 | 888,800 |
2006/12/13 | 1,576 | 1,593 | 1,575 | 1,593 | 548,700 |
2006/12/12 | 1,600 | 1,607 | 1,585 | 1,592 | 397,800 |
2006/12/11 | 1,592 | 1,602 | 1,577 | 1,592 | 519,900 |
2006/12/08 | 1,602 | 1,620 | 1,591 | 1,592 | 629,900 |
2006/12/07 | 1,595 | 1,623 | 1,584 | 1,615 | 907,100 |
2006/12/06 | 1,588 | 1,604 | 1,572 | 1,588 | 703,600 |
2006/12/05 | 1,646 | 1,646 | 1,590 | 1,598 | 1,013,900 |
2006/12/04 | 1,601 | 1,631 | 1,600 | 1,624 | 1,284,100 |
2006/12/01 | 1,581 | 1,597 | 1,572 | 1,580 | 729,300 |
2006/11/30 | 1,549 | 1,575 | 1,529 | 1,575 | 1,073,600 |
2006/11/29 | 1,531 | 1,558 | 1,511 | 1,525 | 1,023,100 |
2006/11/28 | 1,480 | 1,539 | 1,463 | 1,530 | 1,229,200 |
2006/11/27 | 1,481 | 1,499 | 1,452 | 1,496 | 786,500 |
2006/11/24 | 1,500 | 1,500 | 1,446 | 1,482 | 1,294,000 |
2006/11/22 | 1,440 | 1,525 | 1,413 | 1,508 | 1,525,300 |
2006/11/21 | 1,476 | 1,493 | 1,433 | 1,441 | 1,434,500 |
2006/11/20 | 1,552 | 1,553 | 1,460 | 1,470 | 1,986,200 |
2006/11/17 | 1,580 | 1,602 | 1,562 | 1,582 | 1,489,800 |
2006/11/16 | 1,634 | 1,656 | 1,597 | 1,600 | 1,233,600 |
2006/11/15 | 1,678 | 1,687 | 1,660 | 1,664 | 1,206,300 |
2006/11/14 | 1,596 | 1,630 | 1,596 | 1,618 | 726,100 |
2006/11/13 | 1,580 | 1,611 | 1,560 | 1,593 | 627,300 |
2006/11/10 | 1,580 | 1,618 | 1,575 | 1,592 | 811,400 |
2006/11/09 | 1,625 | 1,650 | 1,590 | 1,610 | 901,500 |
2006/11/08 | 1,685 | 1,704 | 1,638 | 1,638 | 835,900 |
2006/11/07 | 1,731 | 1,739 | 1,670 | 1,692 | 1,033,900 |
2006/11/06 | 1,650 | 1,729 | 1,643 | 1,725 | 1,301,900 |
2006/11/02 | 1,660 | 1,679 | 1,640 | 1,660 | 938,100 |
2006/11/01 | 1,703 | 1,703 | 1,677 | 1,682 | 723,600 |
2006/10/31 | 1,680 | 1,707 | 1,652 | 1,702 | 1,012,300 |
2006/10/30 | 1,701 | 1,717 | 1,673 | 1,689 | 1,360,700 |
2006/10/27 | 1,769 | 1,770 | 1,716 | 1,722 | 888,900 |
2006/10/26 | 1,786 | 1,795 | 1,750 | 1,769 | 895,300 |
2006/10/26 | 1 -> 2.00 分割 | ||||
2006/10/25 | 3,650 | 3,650 | 3,560 | 3,590 | 635,800 |
2006/10/24 | 3,690 | 3,690 | 3,610 | 3,630 | 508,600 |
2006/10/23 | 3,660 | 3,690 | 3,640 | 3,670 | 520,700 |
2006/10/20 | 3,660 | 3,670 | 3,630 | 3,660 | 495,200 |
2006/10/19 | 3,730 | 3,740 | 3,660 | 3,680 | 544,700 |
2006/10/18 | 3,740 | 3,760 | 3,700 | 3,750 | 459,000 |
2006/10/17 | 3,800 | 3,800 | 3,710 | 3,750 | 653,700 |
2006/10/16 | 3,740 | 3,830 | 3,720 | 3,830 | 501,100 |
2006/10/13 | 3,660 | 3,700 | 3,650 | 3,690 | 488,700 |
2006/10/12 | 3,630 | 3,670 | 3,610 | 3,640 | 449,300 |
2006/10/11 | 3,590 | 3,630 | 3,580 | 3,610 | 680,200 |
2006/10/10 | 3,600 | 3,650 | 3,580 | 3,580 | 266,800 |
2006/10/06 | 3,640 | 3,640 | 3,600 | 3,630 | 484,900 |
2006/10/05 | 3,640 | 3,660 | 3,590 | 3,650 | 459,900 |
2006/10/04 | 3,680 | 3,710 | 3,570 | 3,610 | 1,152,800 |
2006/10/03 | 3,740 | 3,770 | 3,690 | 3,710 | 895,700 |
2006/10/02 | 3,900 | 3,910 | 3,800 | 3,810 | 613,200 |
2006/09/29 | 3,980 | 3,980 | 3,860 | 3,880 | 1,239,400 |
2006/09/28 | 3,710 | 3,760 | 3,700 | 3,760 | 177,000 |
2006/09/27 | 3,700 | 3,720 | 3,670 | 3,720 | 202,300 |
2006/09/26 | 3,660 | 3,710 | 3,640 | 3,650 | 296,100 |
2006/09/25 | 3,680 | 3,720 | 3,600 | 3,710 | 359,600 |
2006/09/22 | 3,670 | 3,740 | 3,670 | 3,710 | 203,900 |
2006/09/21 | 3,740 | 3,740 | 3,700 | 3,720 | 200,400 |
2006/09/20 | 3,750 | 3,750 | 3,700 | 3,720 | 359,200 |
2006/09/19 | 3,700 | 3,760 | 3,680 | 3,700 | 414,000 |
2006/09/15 | 3,690 | 3,730 | 3,680 | 3,730 | 264,300 |
2006/09/14 | 3,710 | 3,730 | 3,660 | 3,700 | 348,400 |
2006/09/13 | 3,750 | 3,770 | 3,690 | 3,700 | 295,700 |
2006/09/12 | 3,750 | 3,770 | 3,700 | 3,710 | 466,400 |
2006/09/11 | 3,740 | 3,760 | 3,690 | 3,700 | 307,800 |
2006/09/08 | 3,700 | 3,740 | 3,680 | 3,730 | 468,300 |
2006/09/07 | 3,730 | 3,730 | 3,680 | 3,690 | 512,400 |
2006/09/06 | 3,650 | 3,720 | 3,640 | 3,680 | 551,900 |
2006/09/05 | 3,590 | 3,690 | 3,580 | 3,650 | 390,600 |
2006/09/04 | 3,610 | 3,630 | 3,570 | 3,610 | 481,800 |
2006/09/01 | 3,590 | 3,640 | 3,550 | 3,600 | 657,700 |
2006/08/31 | 3,590 | 3,600 | 3,540 | 3,600 | 547,400 |
2006/08/30 | 3,510 | 3,540 | 3,480 | 3,540 | 211,200 |
2006/08/29 | 3,530 | 3,540 | 3,480 | 3,500 | 224,100 |
2006/08/28 | 3,580 | 3,590 | 3,470 | 3,470 | 316,000 |
2006/08/25 | 3,600 | 3,640 | 3,560 | 3,600 | 284,200 |
2006/08/24 | 3,620 | 3,640 | 3,560 | 3,600 | 190,200 |
2006/08/23 | 3,680 | 3,690 | 3,610 | 3,640 | 435,700 |
2006/08/22 | 3,600 | 3,720 | 3,600 | 3,720 | 499,300 |
2006/08/21 | 3,690 | 3,700 | 3,580 | 3,580 | 412,900 |
2006/08/18 | 3,660 | 3,740 | 3,630 | 3,680 | 465,700 |
2006/08/17 | 3,650 | 3,840 | 3,650 | 3,690 | 1,247,600 |
2006/08/16 | 3,480 | 3,580 | 3,410 | 3,550 | 1,523,900 |
2006/08/15 | 3,260 | 3,310 | 3,260 | 3,280 | 207,100 |
2006/08/14 | 3,240 | 3,280 | 3,230 | 3,260 | 248,600 |
2006/08/11 | 3,180 | 3,270 | 3,180 | 3,260 | 303,600 |
2006/08/10 | 3,160 | 3,180 | 3,140 | 3,180 | 381,700 |
2006/08/09 | 3,170 | 3,200 | 3,140 | 3,200 | 334,000 |
2006/08/08 | 3,200 | 3,230 | 3,160 | 3,210 | 362,200 |
2006/08/07 | 3,280 | 3,300 | 3,180 | 3,210 | 430,600 |
2006/08/04 | 3,320 | 3,330 | 3,250 | 3,260 | 401,000 |
2006/08/03 | 3,300 | 3,360 | 3,290 | 3,290 | 346,100 |
2006/08/02 | 3,300 | 3,300 | 3,230 | 3,280 | 340,800 |
2006/08/01 | 3,210 | 3,310 | 3,190 | 3,280 | 573,300 |
2006/07/31 | 3,160 | 3,240 | 3,150 | 3,210 | 406,400 |
2006/07/28 | 3,050 | 3,130 | 3,020 | 3,130 | 1,002,000 |
2006/07/27 | 3,010 | 3,020 | 2,920 | 3,000 | 1,079,700 |
2006/07/26 | 3,140 | 3,150 | 3,020 | 3,040 | 570,900 |
2006/07/25 | 3,180 | 3,190 | 3,130 | 3,140 | 410,600 |
2006/07/24 | 3,160 | 3,180 | 3,110 | 3,130 | 537,800 |
2006/07/21 | 3,200 | 3,240 | 3,180 | 3,190 | 494,200 |
2006/07/20 | 3,250 | 3,260 | 3,190 | 3,240 | 1,012,000 |
2006/07/19 | 3,190 | 3,250 | 3,080 | 3,100 | 1,155,200 |
2006/07/18 | 3,220 | 3,240 | 3,130 | 3,220 | 1,452,700 |
2006/07/14 | 3,120 | 3,170 | 3,100 | 3,120 | 357,100 |
2006/07/13 | 3,140 | 3,230 | 3,080 | 3,190 | 555,200 |
2006/07/12 | 3,290 | 3,290 | 3,160 | 3,190 | 574,600 |
2006/07/11 | 3,390 | 3,390 | 3,250 | 3,280 | 463,700 |
2006/07/10 | 3,330 | 3,380 | 3,290 | 3,370 | 363,600 |
2006/07/07 | 3,430 | 3,450 | 3,390 | 3,410 | 372,300 |
2006/07/06 | 3,400 | 3,450 | 3,390 | 3,410 | 479,600 |
2006/07/05 | 3,410 | 3,420 | 3,370 | 3,420 | 468,400 |
2006/07/04 | 3,460 | 3,540 | 3,430 | 3,460 | 879,300 |
2006/07/03 | 3,370 | 3,430 | 3,360 | 3,410 | 445,800 |
2006/06/30 | 3,350 | 3,380 | 3,320 | 3,370 | 394,700 |
2006/06/29 | 3,320 | 3,350 | 3,270 | 3,280 | 552,600 |
2006/06/28 | 3,300 | 3,330 | 3,280 | 3,320 | 506,000 |
2006/06/27 | 3,370 | 3,380 | 3,320 | 3,350 | 490,800 |
2006/06/26 | 3,230 | 3,340 | 3,220 | 3,310 | 442,000 |
2006/06/23 | 3,240 | 3,260 | 3,210 | 3,230 | 671,100 |
2006/06/22 | 3,310 | 3,320 | 3,230 | 3,270 | 686,100 |
2006/06/21 | 3,350 | 3,390 | 3,260 | 3,270 | 335,100 |
2006/06/20 | 3,420 | 3,440 | 3,330 | 3,340 | 338,300 |
2006/06/19 | 3,490 | 3,500 | 3,410 | 3,430 | 550,200 |
2006/06/16 | 3,650 | 3,650 | 3,470 | 3,500 | 926,300 |
2006/06/15 | 3,350 | 3,450 | 3,320 | 3,450 | 691,000 |
2006/06/14 | 3,120 | 3,260 | 3,100 | 3,200 | 548,900 |
2006/06/13 | 3,250 | 3,300 | 3,210 | 3,220 | 324,900 |
2006/06/12 | 3,270 | 3,350 | 3,220 | 3,320 | 394,100 |
2006/06/09 | 3,210 | 3,330 | 3,170 | 3,270 | 753,200 |
2006/06/08 | 3,180 | 3,230 | 3,130 | 3,170 | 882,700 |
2006/06/07 | 3,400 | 3,460 | 3,230 | 3,330 | 780,600 |
2006/06/06 | 3,500 | 3,550 | 3,440 | 3,480 | 392,500 |
2006/06/05 | 3,380 | 3,650 | 3,350 | 3,600 | 848,500 |
2006/06/02 | 3,500 | 3,570 | 3,210 | 3,530 | 1,571,500 |
2006/06/01 | 3,820 | 3,880 | 3,630 | 3,670 | 1,652,400 |
2006/05/31 | 3,880 | 3,990 | 3,770 | 3,770 | 1,781,200 |
2006/05/30 | 4,020 | 4,030 | 3,860 | 3,970 | 812,300 |
2006/05/29 | 4,080 | 4,090 | 4,030 | 4,050 | 484,000 |
2006/05/26 | 4,020 | 4,040 | 3,990 | 4,030 | 514,600 |
2006/05/25 | 3,910 | 4,030 | 3,850 | 3,960 | 537,800 |
2006/05/24 | 3,860 | 3,900 | 3,800 | 3,880 | 463,100 |
2006/05/23 | 3,860 | 3,900 | 3,800 | 3,810 | 615,600 |
2006/05/22 | 4,050 | 4,120 | 3,890 | 3,940 | 615,100 |
2006/05/19 | 3,850 | 4,000 | 3,820 | 4,000 | 477,600 |
2006/05/18 | 3,750 | 3,890 | 3,710 | 3,870 | 705,800 |
2006/05/17 | 3,860 | 3,940 | 3,800 | 3,900 | 948,000 |
2006/05/16 | 4,090 | 4,120 | 3,760 | 3,810 | 1,135,400 |
2006/05/15 | 4,090 | 4,130 | 4,070 | 4,130 | 652,100 |
2006/05/12 | 4,060 | 4,160 | 4,060 | 4,160 | 404,600 |
2006/05/11 | 4,190 | 4,200 | 4,100 | 4,150 | 507,100 |
2006/05/10 | 4,160 | 4,190 | 4,080 | 4,090 | 398,500 |
2006/05/09 | 4,190 | 4,200 | 4,150 | 4,160 | 340,200 |
2006/05/08 | 4,230 | 4,230 | 4,170 | 4,180 | 522,200 |
2006/05/02 | 4,060 | 4,140 | 4,050 | 4,140 | 414,100 |
2006/05/01 | 4,100 | 4,110 | 4,030 | 4,040 | 458,100 |
2006/04/28 | 4,070 | 4,120 | 4,000 | 4,120 | 326,200 |
2006/04/27 | 3,990 | 4,070 | 3,990 | 4,070 | 243,400 |
2006/04/26 | 3,980 | 4,010 | 3,950 | 3,990 | 355,700 |
2006/04/25 | 3,900 | 4,020 | 3,860 | 3,990 | 448,600 |
2006/04/24 | 3,930 | 3,980 | 3,900 | 3,930 | 345,900 |
2006/04/21 | 4,060 | 4,090 | 3,990 | 4,010 | 417,600 |
2006/04/20 | 4,100 | 4,110 | 4,050 | 4,060 | 368,000 |
2006/04/19 | 4,170 | 4,170 | 4,100 | 4,120 | 290,400 |
2006/04/18 | 4,060 | 4,140 | 4,030 | 4,140 | 546,700 |
2006/04/17 | 4,190 | 4,230 | 4,040 | 4,080 | 709,700 |
2006/04/14 | 4,120 | 4,160 | 4,110 | 4,150 | 421,500 |
2006/04/13 | 4,120 | 4,140 | 4,080 | 4,120 | 387,100 |
2006/04/12 | 4,110 | 4,130 | 4,080 | 4,090 | 412,800 |
2006/04/11 | 4,120 | 4,160 | 4,080 | 4,160 | 373,100 |
2006/04/10 | 4,100 | 4,130 | 4,070 | 4,100 | 427,400 |
2006/04/07 | 4,160 | 4,180 | 4,110 | 4,140 | 468,200 |
2006/04/06 | 4,150 | 4,190 | 4,120 | 4,170 | 327,600 |
2006/04/05 | 4,190 | 4,210 | 4,100 | 4,120 | 408,900 |
2006/04/04 | 4,230 | 4,240 | 4,130 | 4,150 | 751,000 |
2006/04/03 | 4,120 | 4,300 | 4,120 | 4,220 | 1,698,300 |
2006/03/31 | 4,030 | 4,040 | 3,970 | 4,020 | 361,300 |
2006/03/30 | 4,020 | 4,070 | 3,990 | 4,010 | 746,000 |
2006/03/29 | 3,870 | 3,980 | 3,850 | 3,980 | 792,000 |
2006/03/28 | 3,780 | 3,870 | 3,750 | 3,840 | 818,000 |
2006/03/27 | 3,730 | 3,770 | 3,700 | 3,770 | 474,200 |
2006/03/24 | 3,670 | 3,740 | 3,660 | 3,680 | 337,500 |
2006/03/23 | 3,750 | 3,790 | 3,690 | 3,710 | 479,100 |
2006/03/22 | 3,740 | 3,740 | 3,680 | 3,740 | 464,200 |
2006/03/20 | 3,670 | 3,740 | 3,630 | 3,700 | 652,000 |
2006/03/17 | 3,550 | 3,600 | 3,500 | 3,580 | 497,000 |
2006/03/16 | 3,700 | 3,710 | 3,550 | 3,590 | 336,800 |
2006/03/15 | 3,720 | 3,750 | 3,690 | 3,700 | 233,000 |
2006/03/14 | 3,770 | 3,780 | 3,670 | 3,700 | 301,800 |
2006/03/13 | 3,750 | 3,750 | 3,700 | 3,740 | 255,800 |
2006/03/10 | 3,630 | 3,720 | 3,620 | 3,660 | 405,700 |
2006/03/09 | 3,570 | 3,640 | 3,530 | 3,630 | 590,200 |
2006/03/08 | 3,440 | 3,580 | 3,430 | 3,560 | 472,300 |
2006/03/07 | 3,550 | 3,560 | 3,450 | 3,480 | 413,400 |
2006/03/06 | 3,380 | 3,570 | 3,350 | 3,570 | 681,900 |
2006/03/03 | 3,420 | 3,420 | 3,340 | 3,360 | 709,800 |
2006/03/02 | 3,710 | 3,720 | 3,450 | 3,460 | 840,200 |
2006/03/01 | 3,740 | 3,820 | 3,650 | 3,660 | 802,600 |
2006/02/28 | 3,840 | 3,840 | 3,710 | 3,760 | 296,300 |
2006/02/27 | 3,870 | 3,950 | 3,750 | 3,750 | 451,800 |
2006/02/24 | 3,750 | 3,860 | 3,700 | 3,830 | 367,900 |
2006/02/23 | 3,670 | 3,770 | 3,640 | 3,740 | 537,500 |
2006/02/22 | 3,780 | 3,780 | 3,550 | 3,590 | 570,400 |
2006/02/21 | 3,420 | 3,690 | 3,380 | 3,680 | 641,800 |
2006/02/20 | 3,210 | 3,460 | 3,160 | 3,270 | 820,700 |
2006/02/17 | 3,540 | 3,620 | 3,410 | 3,460 | 870,100 |
2006/02/16 | 3,770 | 3,790 | 3,500 | 3,580 | 1,300,100 |
2006/02/15 | 4,010 | 4,040 | 3,810 | 3,830 | 618,100 |
2006/02/14 | 3,780 | 3,940 | 3,550 | 3,910 | 1,019,900 |
2006/02/13 | 4,110 | 4,120 | 3,800 | 3,880 | 722,700 |
2006/02/10 | 4,340 | 4,350 | 4,110 | 4,190 | 542,500 |
2006/02/09 | 4,460 | 4,470 | 4,300 | 4,320 | 519,700 |
2006/02/08 | 4,470 | 4,560 | 4,350 | 4,380 | 1,458,100 |
2006/02/07 | 4,300 | 4,470 | 4,300 | 4,470 | 1,303,500 |
2006/02/06 | 4,230 | 4,280 | 4,180 | 4,280 | 457,300 |
2006/02/03 | 4,200 | 4,210 | 4,150 | 4,200 | 518,800 |
2006/02/02 | 4,230 | 4,250 | 4,200 | 4,210 | 425,100 |
2006/02/01 | 4,250 | 4,260 | 4,160 | 4,180 | 410,800 |
2006/01/31 | 4,240 | 4,280 | 4,170 | 4,250 | 384,700 |
2006/01/30 | 4,200 | 4,250 | 4,180 | 4,220 | 488,000 |
2006/01/27 | 4,180 | 4,190 | 4,120 | 4,140 | 387,100 |
2006/01/26 | 4,100 | 4,130 | 4,070 | 4,090 | 285,500 |
2006/01/25 | 4,080 | 4,130 | 4,050 | 4,060 | 548,000 |
2006/01/24 | 4,010 | 4,070 | 3,960 | 3,980 | 787,400 |
2006/01/23 | 4,000 | 4,130 | 3,920 | 3,930 | 725,700 |
2006/01/20 | 4,400 | 4,410 | 4,100 | 4,200 | 654,600 |
2006/01/19 | 4,000 | 4,300 | 3,990 | 4,230 | 928,400 |
2006/01/18 | 4,350 | 4,430 | 3,800 | 4,050 | 1,652,800 |
2006/01/17 | 4,250 | 4,670 | 4,160 | 4,300 | 1,745,600 |
2006/01/16 | 4,250 | 4,390 | 4,220 | 4,320 | 1,116,700 |
2006/01/13 | 4,110 | 4,280 | 4,080 | 4,230 | 1,344,200 |
2006/01/12 | 4,090 | 4,110 | 4,040 | 4,110 | 471,100 |
2006/01/11 | 3,950 | 4,070 | 3,870 | 4,060 | 699,000 |
2006/01/10 | 4,000 | 4,020 | 3,890 | 3,930 | 748,300 |
2006/01/06 | 4,120 | 4,130 | 4,030 | 4,040 | 633,600 |
2006/01/05 | 4,050 | 4,140 | 3,950 | 4,140 | 953,900 |
2006/01/04 | 4,240 | 4,280 | 4,000 | 4,050 | 682,800 |