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
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

このページの先頭へ