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 |
---|---|---|---|---|---|
2007/12/28 | 871 | 875 | 862 | 871 | 495,400 |
2007/12/27 | 885 | 893 | 875 | 881 | 534,100 |
2007/12/26 | 865 | 885 | 864 | 884 | 597,700 |
2007/12/25 | 865 | 880 | 862 | 864 | 763,300 |
2007/12/21 | 869 | 875 | 859 | 864 | 1,449,600 |
2007/12/20 | 921 | 922 | 873 | 879 | 1,233,700 |
2007/12/19 | 929 | 934 | 916 | 925 | 1,244,800 |
2007/12/18 | 930 | 933 | 915 | 926 | 2,041,400 |
2007/12/17 | 990 | 990 | 915 | 945 | 2,250,400 |
2007/12/14 | 1,090 | 1,091 | 981 | 999 | 2,274,600 |
2007/12/13 | 1,107 | 1,124 | 1,103 | 1,108 | 558,600 |
2007/12/12 | 1,111 | 1,134 | 1,106 | 1,131 | 430,200 |
2007/12/11 | 1,139 | 1,155 | 1,135 | 1,148 | 669,600 |
2007/12/10 | 1,115 | 1,155 | 1,112 | 1,134 | 1,380,000 |
2007/12/07 | 1,071 | 1,115 | 1,071 | 1,101 | 1,104,700 |
2007/12/06 | 1,047 | 1,068 | 1,031 | 1,068 | 738,700 |
2007/12/05 | 999 | 1,045 | 999 | 1,037 | 758,300 |
2007/12/04 | 1,040 | 1,043 | 1,008 | 1,010 | 509,100 |
2007/12/03 | 1,030 | 1,047 | 1,023 | 1,027 | 524,200 |
2007/11/30 | 1,030 | 1,060 | 1,022 | 1,022 | 2,804,400 |
2007/11/29 | 1,050 | 1,063 | 1,037 | 1,047 | 806,000 |
2007/11/28 | 1,035 | 1,069 | 1,007 | 1,018 | 728,300 |
2007/11/27 | 1,001 | 1,048 | 1,001 | 1,039 | 421,100 |
2007/11/26 | 1,003 | 1,035 | 1,003 | 1,027 | 414,200 |
2007/11/22 | 994 | 1,008 | 988 | 1,008 | 387,200 |
2007/11/21 | 1,029 | 1,029 | 994 | 1,014 | 427,900 |
2007/11/20 | 1,001 | 1,030 | 997 | 1,025 | 715,600 |
2007/11/19 | 1,049 | 1,070 | 1,023 | 1,035 | 545,300 |
2007/11/16 | 1,050 | 1,051 | 1,012 | 1,037 | 616,900 |
2007/11/15 | 1,034 | 1,083 | 1,025 | 1,070 | 1,001,300 |
2007/11/14 | 1,005 | 1,039 | 1,000 | 1,034 | 834,600 |
2007/11/13 | 939 | 985 | 939 | 975 | 456,300 |
2007/11/12 | 973 | 976 | 931 | 959 | 651,400 |
2007/11/09 | 1,005 | 1,013 | 987 | 993 | 578,600 |
2007/11/08 | 1,000 | 1,034 | 1,000 | 1,009 | 581,400 |
2007/11/07 | 1,084 | 1,087 | 1,038 | 1,056 | 785,700 |
2007/11/06 | 1,050 | 1,080 | 1,044 | 1,058 | 731,400 |
2007/11/05 | 1,078 | 1,094 | 1,055 | 1,057 | 527,400 |
2007/11/02 | 1,085 | 1,093 | 1,074 | 1,083 | 910,500 |
2007/11/01 | 1,139 | 1,149 | 1,114 | 1,125 | 603,100 |
2007/10/31 | 1,102 | 1,140 | 1,094 | 1,140 | 961,300 |
2007/10/30 | 1,153 | 1,163 | 1,134 | 1,142 | 998,500 |
2007/10/29 | 1,091 | 1,115 | 1,085 | 1,113 | 392,100 |
2007/10/26 | 1,060 | 1,104 | 1,060 | 1,103 | 538,800 |
2007/10/25 | 1,136 | 1,140 | 1,118 | 1,130 | 476,600 |
2007/10/24 | 1,127 | 1,142 | 1,125 | 1,136 | 460,100 |
2007/10/23 | 1,111 | 1,128 | 1,108 | 1,113 | 356,600 |
2007/10/22 | 1,100 | 1,116 | 1,087 | 1,105 | 733,100 |
2007/10/19 | 1,138 | 1,141 | 1,127 | 1,134 | 620,100 |
2007/10/18 | 1,140 | 1,153 | 1,132 | 1,142 | 924,600 |
2007/10/17 | 1,190 | 1,191 | 1,125 | 1,160 | 860,700 |
2007/10/16 | 1,213 | 1,234 | 1,164 | 1,195 | 600,700 |
2007/10/15 | 1,239 | 1,245 | 1,228 | 1,245 | 593,200 |
2007/10/12 | 1,223 | 1,228 | 1,203 | 1,224 | 409,400 |
2007/10/11 | 1,167 | 1,233 | 1,164 | 1,226 | 636,400 |
2007/10/10 | 1,232 | 1,244 | 1,161 | 1,183 | 969,000 |
2007/10/09 | 1,144 | 1,220 | 1,136 | 1,206 | 1,799,800 |
2007/10/05 | 1,047 | 1,129 | 1,043 | 1,124 | 1,202,500 |
2007/10/04 | 1,041 | 1,048 | 1,029 | 1,041 | 503,900 |
2007/10/03 | 1,030 | 1,043 | 1,012 | 1,041 | 811,000 |
2007/10/02 | 1,047 | 1,047 | 1,030 | 1,035 | 487,200 |
2007/10/01 | 1,033 | 1,050 | 1,022 | 1,032 | 556,700 |
2007/09/28 | 1,048 | 1,048 | 1,011 | 1,033 | 1,176,900 |
2007/09/27 | 1,021 | 1,028 | 1,010 | 1,028 | 812,600 |
2007/09/26 | 1,000 | 1,025 | 998 | 1,018 | 557,800 |
2007/09/25 | 995 | 1,000 | 990 | 999 | 534,300 |
2007/09/21 | 1,000 | 1,008 | 971 | 990 | 663,200 |
2007/09/20 | 1,016 | 1,016 | 992 | 1,015 | 660,200 |
2007/09/19 | 993 | 1,013 | 986 | 1,012 | 907,100 |
2007/09/18 | 1,000 | 1,000 | 976 | 992 | 645,300 |
2007/09/14 | 1,007 | 1,016 | 993 | 1,000 | 2,177,700 |
2007/09/13 | 1,043 | 1,051 | 1,018 | 1,027 | 511,700 |
2007/09/12 | 1,057 | 1,065 | 1,044 | 1,053 | 363,200 |
2007/09/11 | 1,066 | 1,070 | 1,045 | 1,055 | 757,900 |
2007/09/10 | 1,048 | 1,120 | 1,046 | 1,073 | 815,600 |
2007/09/07 | 1,056 | 1,091 | 1,052 | 1,091 | 613,000 |
2007/09/06 | 1,047 | 1,064 | 1,036 | 1,050 | 1,048,800 |
2007/09/05 | 1,075 | 1,115 | 1,063 | 1,091 | 1,683,800 |
2007/09/04 | 1,051 | 1,056 | 1,040 | 1,055 | 916,500 |
2007/09/03 | 1,100 | 1,101 | 1,053 | 1,059 | 1,170,900 |
2007/08/31 | 1,071 | 1,124 | 1,040 | 1,115 | 1,710,000 |
2007/08/30 | 1,100 | 1,108 | 1,081 | 1,090 | 619,000 |
2007/08/29 | 1,095 | 1,098 | 1,083 | 1,096 | 546,600 |
2007/08/28 | 1,115 | 1,121 | 1,106 | 1,113 | 345,200 |
2007/08/27 | 1,131 | 1,135 | 1,124 | 1,135 | 236,500 |
2007/08/24 | 1,118 | 1,132 | 1,111 | 1,128 | 449,300 |
2007/08/23 | 1,120 | 1,135 | 1,118 | 1,129 | 298,800 |
2007/08/22 | 1,125 | 1,129 | 1,111 | 1,115 | 440,100 |
2007/08/21 | 1,130 | 1,138 | 1,122 | 1,125 | 813,600 |
2007/08/20 | 1,130 | 1,143 | 1,111 | 1,143 | 1,337,800 |
2007/08/17 | 1,119 | 1,138 | 1,102 | 1,117 | 1,003,800 |
2007/08/16 | 1,107 | 1,130 | 1,093 | 1,119 | 1,271,300 |
2007/08/15 | 1,185 | 1,185 | 1,133 | 1,165 | 1,584,000 |
2007/08/14 | 1,208 | 1,208 | 1,189 | 1,195 | 1,246,900 |
2007/08/13 | 1,268 | 1,269 | 1,199 | 1,211 | 1,937,900 |
2007/08/10 | 1,270 | 1,298 | 1,264 | 1,288 | 2,037,700 |
2007/08/09 | 1,230 | 1,278 | 1,213 | 1,278 | 2,610,000 |
2007/08/08 | 1,200 | 1,211 | 1,193 | 1,210 | 878,400 |
2007/08/07 | 1,200 | 1,203 | 1,173 | 1,189 | 1,064,500 |
2007/08/06 | 1,177 | 1,190 | 1,172 | 1,190 | 562,900 |
2007/08/03 | 1,184 | 1,190 | 1,174 | 1,178 | 545,800 |
2007/08/02 | 1,180 | 1,197 | 1,170 | 1,182 | 705,500 |
2007/08/01 | 1,200 | 1,201 | 1,181 | 1,189 | 853,100 |
2007/07/31 | 1,217 | 1,217 | 1,181 | 1,203 | 1,106,600 |
2007/07/30 | 1,190 | 1,206 | 1,184 | 1,202 | 2,633,200 |
2007/07/27 | 1,140 | 1,157 | 1,130 | 1,150 | 1,275,800 |
2007/07/26 | 1,145 | 1,145 | 1,120 | 1,140 | 1,278,000 |
2007/07/25 | 1,160 | 1,164 | 1,141 | 1,149 | 1,792,400 |
2007/07/24 | 1,185 | 1,185 | 1,168 | 1,184 | 721,300 |
2007/07/23 | 1,201 | 1,214 | 1,170 | 1,185 | 2,036,500 |
2007/07/20 | 1,164 | 1,215 | 1,164 | 1,200 | 2,733,300 |
2007/07/19 | 1,226 | 1,226 | 1,160 | 1,160 | 4,332,600 |
2007/07/18 | 1,212 | 1,243 | 1,199 | 1,229 | 3,209,700 |
2007/07/17 | 1,222 | 1,223 | 1,208 | 1,213 | 1,511,800 |
2007/07/13 | 1,183 | 1,214 | 1,178 | 1,208 | 1,745,500 |
2007/07/12 | 1,181 | 1,183 | 1,165 | 1,171 | 1,421,600 |
2007/07/11 | 1,184 | 1,192 | 1,174 | 1,180 | 1,445,300 |
2007/07/10 | 1,210 | 1,210 | 1,195 | 1,201 | 1,477,300 |
2007/07/09 | 1,197 | 1,198 | 1,172 | 1,184 | 1,581,400 |
2007/07/06 | 1,194 | 1,212 | 1,188 | 1,205 | 1,032,700 |
2007/07/05 | 1,199 | 1,205 | 1,189 | 1,193 | 789,300 |
2007/07/04 | 1,212 | 1,212 | 1,197 | 1,198 | 812,400 |
2007/07/03 | 1,228 | 1,229 | 1,192 | 1,195 | 1,878,700 |
2007/07/02 | 1,243 | 1,244 | 1,220 | 1,230 | 856,200 |
2007/06/29 | 1,224 | 1,244 | 1,223 | 1,240 | 1,254,200 |
2007/06/28 | 1,200 | 1,230 | 1,190 | 1,228 | 1,974,900 |
2007/06/27 | 1,202 | 1,202 | 1,180 | 1,185 | 2,273,000 |
2007/06/26 | 1,219 | 1,224 | 1,188 | 1,198 | 1,745,800 |
2007/06/25 | 1,235 | 1,235 | 1,215 | 1,219 | 2,113,400 |
2007/06/22 | 1,231 | 1,248 | 1,224 | 1,248 | 2,424,600 |
2007/06/21 | 1,257 | 1,260 | 1,226 | 1,231 | 3,321,400 |
2007/06/20 | 1,295 | 1,295 | 1,279 | 1,283 | 1,322,500 |
2007/06/19 | 1,310 | 1,311 | 1,265 | 1,283 | 3,262,400 |
2007/06/18 | 1,364 | 1,366 | 1,327 | 1,337 | 1,683,000 |
2007/06/15 | 1,341 | 1,386 | 1,334 | 1,362 | 3,276,500 |
2007/06/14 | 1,300 | 1,305 | 1,293 | 1,301 | 746,500 |
2007/06/13 | 1,261 | 1,292 | 1,256 | 1,286 | 1,068,000 |
2007/06/12 | 1,340 | 1,340 | 1,270 | 1,283 | 1,855,300 |
2007/06/11 | 1,336 | 1,344 | 1,330 | 1,339 | 919,600 |
2007/06/08 | 1,351 | 1,351 | 1,311 | 1,326 | 1,816,100 |
2007/06/07 | 1,376 | 1,379 | 1,361 | 1,374 | 577,900 |
2007/06/06 | 1,389 | 1,389 | 1,378 | 1,379 | 307,200 |
2007/06/05 | 1,380 | 1,385 | 1,375 | 1,382 | 699,600 |
2007/06/04 | 1,380 | 1,381 | 1,364 | 1,368 | 739,200 |
2007/06/01 | 1,380 | 1,385 | 1,372 | 1,376 | 928,900 |
2007/05/31 | 1,390 | 1,394 | 1,375 | 1,380 | 1,060,000 |
2007/05/30 | 1,400 | 1,405 | 1,374 | 1,388 | 698,400 |
2007/05/29 | 1,400 | 1,402 | 1,392 | 1,400 | 440,800 |
2007/05/28 | 1,390 | 1,396 | 1,378 | 1,392 | 529,800 |
2007/05/25 | 1,399 | 1,400 | 1,384 | 1,390 | 748,300 |
2007/05/24 | 1,404 | 1,404 | 1,376 | 1,400 | 929,300 |
2007/05/23 | 1,393 | 1,408 | 1,383 | 1,403 | 1,332,200 |
2007/05/22 | 1,340 | 1,377 | 1,317 | 1,373 | 2,101,400 |
2007/05/21 | 1,370 | 1,372 | 1,317 | 1,338 | 1,012,100 |
2007/05/18 | 1,374 | 1,410 | 1,327 | 1,366 | 1,785,700 |
2007/05/17 | 1,420 | 1,425 | 1,366 | 1,373 | 2,550,500 |
2007/05/16 | 1,557 | 1,558 | 1,418 | 1,434 | 3,141,500 |
2007/05/15 | 1,618 | 1,618 | 1,568 | 1,575 | 779,300 |
2007/05/14 | 1,615 | 1,625 | 1,605 | 1,625 | 1,060,800 |
2007/05/11 | 1,600 | 1,604 | 1,590 | 1,597 | 919,500 |
2007/05/10 | 1,582 | 1,612 | 1,582 | 1,604 | 1,277,600 |
2007/05/09 | 1,579 | 1,579 | 1,560 | 1,572 | 732,700 |
2007/05/08 | 1,569 | 1,572 | 1,553 | 1,562 | 560,800 |
2007/05/07 | 1,535 | 1,563 | 1,521 | 1,550 | 1,000,300 |
2007/05/02 | 1,518 | 1,518 | 1,496 | 1,508 | 493,500 |
2007/05/01 | 1,528 | 1,529 | 1,495 | 1,509 | 513,400 |
2007/04/27 | 1,495 | 1,516 | 1,486 | 1,504 | 1,073,800 |
2007/04/26 | 1,512 | 1,517 | 1,495 | 1,501 | 784,700 |
2007/04/25 | 1,510 | 1,530 | 1,503 | 1,507 | 544,100 |
2007/04/24 | 1,500 | 1,533 | 1,498 | 1,532 | 511,100 |
2007/04/23 | 1,551 | 1,553 | 1,514 | 1,522 | 530,600 |
2007/04/20 | 1,548 | 1,554 | 1,520 | 1,521 | 717,200 |
2007/04/19 | 1,582 | 1,584 | 1,545 | 1,557 | 1,114,700 |
2007/04/18 | 1,601 | 1,609 | 1,593 | 1,603 | 501,300 |
2007/04/17 | 1,603 | 1,606 | 1,588 | 1,601 | 755,600 |
2007/04/16 | 1,577 | 1,592 | 1,564 | 1,588 | 534,400 |
2007/04/13 | 1,585 | 1,600 | 1,570 | 1,575 | 447,300 |
2007/04/12 | 1,593 | 1,601 | 1,584 | 1,600 | 338,700 |
2007/04/11 | 1,611 | 1,614 | 1,595 | 1,602 | 331,900 |
2007/04/10 | 1,615 | 1,624 | 1,611 | 1,615 | 275,800 |
2007/04/09 | 1,612 | 1,628 | 1,612 | 1,625 | 476,500 |
2007/04/06 | 1,620 | 1,627 | 1,610 | 1,612 | 314,700 |
2007/04/05 | 1,623 | 1,634 | 1,603 | 1,618 | 717,500 |
2007/04/04 | 1,612 | 1,622 | 1,598 | 1,616 | 808,100 |
2007/04/03 | 1,598 | 1,598 | 1,568 | 1,582 | 878,200 |
2007/04/02 | 1,611 | 1,625 | 1,567 | 1,569 | 1,023,000 |
2007/03/30 | 1,583 | 1,592 | 1,567 | 1,585 | 643,500 |
2007/03/29 | 1,550 | 1,559 | 1,543 | 1,553 | 404,700 |
2007/03/28 | 1,571 | 1,579 | 1,566 | 1,578 | 368,300 |
2007/03/27 | 1,574 | 1,590 | 1,560 | 1,576 | 437,900 |
2007/03/26 | 1,565 | 1,575 | 1,555 | 1,563 | 374,000 |
2007/03/23 | 1,589 | 1,589 | 1,560 | 1,565 | 477,300 |
2007/03/22 | 1,582 | 1,596 | 1,555 | 1,572 | 933,300 |
2007/03/20 | 1,582 | 1,593 | 1,572 | 1,582 | 392,100 |
2007/03/19 | 1,600 | 1,600 | 1,553 | 1,578 | 805,300 |
2007/03/16 | 1,577 | 1,607 | 1,562 | 1,607 | 630,800 |
2007/03/15 | 1,580 | 1,593 | 1,573 | 1,577 | 642,200 |
2007/03/14 | 1,550 | 1,560 | 1,535 | 1,546 | 763,100 |
2007/03/13 | 1,610 | 1,616 | 1,581 | 1,592 | 452,100 |
2007/03/12 | 1,621 | 1,634 | 1,606 | 1,613 | 531,400 |
2007/03/09 | 1,626 | 1,626 | 1,609 | 1,619 | 663,200 |
2007/03/08 | 1,570 | 1,605 | 1,566 | 1,605 | 612,200 |
2007/03/07 | 1,576 | 1,588 | 1,550 | 1,553 | 733,400 |
2007/03/06 | 1,527 | 1,559 | 1,522 | 1,538 | 1,134,200 |
2007/03/05 | 1,603 | 1,610 | 1,543 | 1,557 | 1,096,800 |
2007/03/02 | 1,629 | 1,641 | 1,604 | 1,624 | 1,081,900 |
2007/03/01 | 1,691 | 1,725 | 1,628 | 1,651 | 1,096,900 |
2007/02/28 | 1,533 | 1,678 | 1,515 | 1,661 | 1,077,300 |
2007/02/27 | 1,768 | 1,768 | 1,720 | 1,743 | 503,800 |
2007/02/26 | 1,775 | 1,775 | 1,761 | 1,769 | 477,800 |
2007/02/23 | 1,720 | 1,767 | 1,716 | 1,757 | 1,003,400 |
2007/02/22 | 1,691 | 1,720 | 1,691 | 1,718 | 573,400 |
2007/02/21 | 1,705 | 1,708 | 1,670 | 1,691 | 464,700 |
2007/02/20 | 1,688 | 1,714 | 1,679 | 1,691 | 582,500 |
2007/02/19 | 1,707 | 1,707 | 1,677 | 1,690 | 532,900 |
2007/02/16 | 1,691 | 1,708 | 1,685 | 1,707 | 856,600 |
2007/02/15 | 1,697 | 1,697 | 1,655 | 1,691 | 786,300 |
2007/02/14 | 1,616 | 1,670 | 1,613 | 1,667 | 754,000 |
2007/02/13 | 1,613 | 1,622 | 1,607 | 1,617 | 603,800 |
2007/02/09 | 1,620 | 1,640 | 1,606 | 1,635 | 472,300 |
2007/02/08 | 1,650 | 1,677 | 1,632 | 1,644 | 790,600 |
2007/02/07 | 1,680 | 1,680 | 1,642 | 1,654 | 631,100 |
2007/02/06 | 1,631 | 1,648 | 1,630 | 1,632 | 778,600 |
2007/02/05 | 1,664 | 1,677 | 1,630 | 1,648 | 1,043,100 |
2007/02/02 | 1,699 | 1,699 | 1,670 | 1,693 | 573,800 |
2007/02/01 | 1,710 | 1,714 | 1,683 | 1,697 | 964,400 |
2007/01/31 | 1,712 | 1,737 | 1,699 | 1,737 | 1,813,600 |
2007/01/30 | 1,645 | 1,710 | 1,645 | 1,701 | 1,496,900 |
2007/01/29 | 1,638 | 1,664 | 1,630 | 1,644 | 466,500 |
2007/01/26 | 1,621 | 1,657 | 1,611 | 1,648 | 659,600 |
2007/01/25 | 1,708 | 1,710 | 1,644 | 1,651 | 1,238,500 |
2007/01/24 | 1,665 | 1,711 | 1,644 | 1,704 | 2,747,000 |
2007/01/23 | 1,598 | 1,633 | 1,594 | 1,624 | 1,377,000 |
2007/01/22 | 1,610 | 1,610 | 1,589 | 1,596 | 699,600 |
2007/01/19 | 1,574 | 1,595 | 1,562 | 1,595 | 933,500 |
2007/01/18 | 1,565 | 1,593 | 1,565 | 1,574 | 881,400 |
2007/01/17 | 1,560 | 1,572 | 1,535 | 1,571 | 1,342,000 |
2007/01/16 | 1,550 | 1,574 | 1,549 | 1,565 | 1,555,100 |
2007/01/15 | 1,520 | 1,544 | 1,520 | 1,540 | 1,000,700 |
2007/01/12 | 1,487 | 1,521 | 1,485 | 1,518 | 1,383,100 |
2007/01/11 | 1,465 | 1,487 | 1,465 | 1,480 | 912,600 |
2007/01/10 | 1,490 | 1,492 | 1,458 | 1,460 | 951,100 |
2007/01/09 | 1,500 | 1,504 | 1,485 | 1,491 | 965,700 |
2007/01/05 | 1,530 | 1,535 | 1,493 | 1,511 | 1,117,400 |
2007/01/04 | 1,538 | 1,548 | 1,530 | 1,545 | 313,900 |