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
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

このページの先頭へ