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
2008/12/30 670 675 665 669 68,200
2008/12/29 661 680 661 680 267,800
2008/12/26 650 670 642 670 260,100
2008/12/25 654 673 641 660 323,000
2008/12/24 647 680 628 674 742,000
2008/12/22 618 649 582 649 737,300
2008/12/19 579 616 576 611 1,171,100
2008/12/18 565 585 562 575 1,238,500
2008/12/17 541 551 538 551 2,026,800
2008/12/16 490 490 463 471 363,200
2008/12/15 495 495 484 491 348,500
2008/12/12 495 499 464 476 630,500
2008/12/11 480 495 477 490 452,000
2008/12/10 464 478 462 470 283,400
2008/12/09 474 477 462 469 150,300
2008/12/08 465 482 464 478 220,500
2008/12/05 450 469 450 460 329,000
2008/12/04 446 454 438 451 511,300
2008/12/03 466 469 445 453 505,800
2008/12/02 458 465 454 463 293,700
2008/12/01 489 495 478 478 329,200
2008/11/28 468 488 464 484 511,400
2008/11/27 472 476 464 472 316,800
2008/11/26 452 476 452 472 568,000
2008/11/25 476 476 446 455 893,700
2008/11/21 425 452 419 447 930,300
2008/11/20 430 430 418 428 636,000
2008/11/19 430 439 425 439 729,200
2008/11/18 428 433 420 425 437,700
2008/11/17 412 428 406 427 609,600
2008/11/14 407 432 407 422 870,400
2008/11/13 410 418 403 412 542,100
2008/11/12 425 425 413 419 583,700
2008/11/11 425 432 407 429 1,028,900
2008/11/10 421 435 420 427 586,900
2008/11/07 430 436 405 411 816,800
2008/11/06 435 448 428 442 952,100
2008/11/05 434 457 430 446 1,165,300
2008/11/04 407 420 405 419 1,301,500
2008/10/31 391 405 382 392 1,128,500
2008/10/30 397 409 389 401 775,200
2008/10/29 415 416 379 403 1,605,500
2008/10/28 366 385 312 385 1,745,300
2008/10/27 438 448 415 421 1,449,800
2008/10/24 447 454 432 435 1,202,500
2008/10/23 448 454 430 446 942,700
2008/10/22 490 490 465 467 928,100
2008/10/21 500 504 482 491 1,059,100
2008/10/20 507 512 493 497 1,500,300
2008/10/17 484 527 484 527 1,445,500
2008/10/16 452 486 450 469 1,375,600
2008/10/15 479 497 465 491 944,800
2008/10/14 490 493 478 484 642,300
2008/10/10 426 449 401 420 983,600
2008/10/09 440 479 436 466 915,600
2008/10/08 492 505 444 450 1,138,400
2008/10/07 480 516 480 512 675,100
2008/10/06 543 563 515 526 607,600
2008/10/03 561 575 545 546 585,000
2008/10/02 582 586 565 567 331,700
2008/10/01 586 595 573 583 527,100
2008/09/30 560 593 558 585 500,900
2008/09/29 614 637 593 600 1,198,600
2008/09/26 620 623 605 616 814,000
2008/09/25 625 633 611 623 744,000
2008/09/24 600 622 580 616 1,191,700
2008/09/22 590 617 574 600 1,230,000
2008/09/19 568 604 555 600 2,092,800
2008/09/18 538 603 522 595 1,255,700
2008/09/17 635 638 559 568 1,650,300
2008/09/16 644 644 602 615 1,900,800
2008/09/12 650 666 639 659 816,100
2008/09/11 631 645 625 641 740,800
2008/09/10 610 646 608 631 1,093,400
2008/09/09 661 662 617 630 1,252,000
2008/09/08 650 675 628 666 1,131,900
2008/09/05 603 639 573 600 2,116,600
2008/09/04 614 683 605 663 1,787,800
2008/09/03 576 634 573 634 1,611,100
2008/09/02 576 594 572 581 760,500
2008/09/01 571 595 563 586 938,700
2008/08/29 570 570 547 570 650,600
2008/08/28 561 562 540 545 456,400
2008/08/27 565 570 565 566 399,300
2008/08/26 568 572 565 570 447,400
2008/08/25 573 583 570 572 500,800
2008/08/22 586 587 556 570 1,176,400
2008/08/21 622 627 558 586 1,886,700
2008/08/20 588 608 565 602 720,700
2008/08/19 580 612 574 596 1,285,800
2008/08/18 550 580 550 572 727,400
2008/08/15 540 555 540 552 419,300
2008/08/14 541 549 540 545 398,400
2008/08/13 549 551 538 551 708,100
2008/08/12 545 562 545 556 655,700
2008/08/11 564 570 543 545 911,200
2008/08/08 552 568 551 560 529,300
2008/08/07 582 582 561 572 518,500
2008/08/06 591 591 572 580 528,500
2008/08/05 565 571 555 571 580,000
2008/08/04 572 579 538 545 630,600
2008/08/01 610 610 577 582 481,800
2008/07/31 610 612 600 604 654,800
2008/07/30 583 603 582 591 1,362,900
2008/07/29 588 588 570 581 427,700
2008/07/28 585 598 581 593 545,900
2008/07/25 587 590 573 578 420,200
2008/07/24 558 591 551 590 988,400
2008/07/23 541 555 541 552 735,900
2008/07/22 549 553 519 538 893,600
2008/07/18 558 565 544 554 743,300
2008/07/17 547 566 545 554 763,100
2008/07/16 556 563 543 557 1,339,800
2008/07/15 545 562 542 562 851,600
2008/07/14 591 592 554 560 1,653,800
2008/07/11 601 607 593 600 687,400
2008/07/10 576 611 576 604 695,600
2008/07/09 617 617 592 592 806,000
2008/07/08 610 618 602 607 693,900
2008/07/07 625 625 607 619 845,100
2008/07/04 625 631 613 630 419,200
2008/07/03 616 630 605 625 688,200
2008/07/02 643 644 612 625 1,092,500
2008/07/01 650 660 633 652 692,900
2008/06/30 615 657 612 643 940,100
2008/06/27 625 630 601 614 1,664,700
2008/06/26 644 660 630 650 967,700
2008/06/25 665 667 634 642 1,076,800
2008/06/24 685 685 655 664 655,900
2008/06/23 666 687 654 679 763,700
2008/06/20 690 693 672 688 1,027,900
2008/06/19 691 695 649 670 2,571,600
2008/06/18 723 723 687 690 2,599,500
2008/06/17 747 753 738 745 1,144,300
2008/06/16 745 746 727 737 1,494,200
2008/06/13 781 784 724 727 1,826,600
2008/06/12 800 801 786 794 552,000
2008/06/11 812 825 798 803 542,500
2008/06/10 832 832 801 804 671,100
2008/06/09 832 842 821 831 487,700
2008/06/06 860 861 844 844 619,800
2008/06/05 862 863 853 860 611,500
2008/06/04 871 874 858 862 460,000
2008/06/03 862 870 860 861 607,400
2008/06/02 888 889 861 871 464,600
2008/05/30 885 891 880 880 286,400
2008/05/29 870 881 868 876 286,700
2008/05/28 901 902 856 864 918,100
2008/05/27 913 918 903 916 202,900
2008/05/26 933 933 902 905 276,900
2008/05/23 927 927 908 913 328,500
2008/05/22 945 945 913 917 591,400
2008/05/21 964 978 950 950 316,800
2008/05/20 986 988 945 945 555,000
2008/05/19 1,019 1,029 987 992 373,600
2008/05/16 1,015 1,045 1,010 1,018 793,300
2008/05/15 1,010 1,017 988 1,009 606,400
2008/05/14 1,047 1,047 996 1,006 565,400
2008/05/13 1,072 1,092 1,026 1,047 478,000
2008/05/12 994 1,093 969 1,092 658,900
2008/05/09 1,030 1,030 987 993 367,700
2008/05/08 955 1,040 949 1,030 1,076,400
2008/05/07 925 946 925 940 184,200
2008/05/02 933 934 927 930 120,200
2008/05/01 950 950 920 923 185,800
2008/04/30 918 954 913 948 251,800
2008/04/28 905 928 904 928 255,700
2008/04/25 905 911 901 907 147,000
2008/04/24 891 908 891 901 150,300
2008/04/23 900 911 890 901 328,500
2008/04/22 908 910 889 896 321,600
2008/04/21 926 944 896 901 587,700
2008/04/18 956 956 937 946 391,100
2008/04/17 913 972 906 952 572,500
2008/04/16 880 908 877 903 333,900
2008/04/15 870 883 865 883 306,200
2008/04/14 871 883 862 868 561,400
2008/04/11 886 900 876 900 612,100
2008/04/10 898 898 878 886 673,800
2008/04/09 937 957 918 925 357,100
2008/04/08 996 996 945 947 272,700
2008/04/07 995 995 974 988 257,800
2008/04/04 984 1,000 977 995 188,100
2008/04/03 999 1,004 966 990 234,600
2008/04/02 1,000 1,018 981 989 234,400
2008/04/01 980 997 966 995 331,100
2008/03/31 950 982 944 979 322,900
2008/03/28 963 980 928 974 269,400
2008/03/27 985 1,004 958 963 484,700
2008/03/26 939 986 930 984 766,900
2008/03/25 910 915 890 910 450,100
2008/03/24 894 905 884 898 349,400
2008/03/21 870 890 870 884 473,000
2008/03/19 913 913 864 870 595,100
2008/03/18 874 923 873 903 786,300
2008/03/17 860 925 834 894 1,027,400
2008/03/14 872 881 856 864 353,800
2008/03/13 895 914 861 866 531,300
2008/03/12 920 928 915 919 163,800
2008/03/11 904 909 896 902 309,500
2008/03/10 900 933 883 914 603,900
2008/03/07 865 909 857 901 440,600
2008/03/06 866 898 864 875 573,600
2008/03/05 884 910 862 869 763,200
2008/03/04 848 885 838 874 676,600
2008/03/03 862 863 843 852 537,200
2008/02/29 870 926 866 898 703,400
2008/02/28 905 935 871 930 1,099,300
2008/02/27 911 936 911 935 708,000
2008/02/26 965 965 902 908 788,700
2008/02/25 961 971 950 967 575,000
2008/02/22 939 959 939 951 617,900
2008/02/21 940 957 930 946 663,900
2008/02/20 938 958 929 950 649,200
2008/02/19 927 940 916 939 288,400
2008/02/18 939 940 903 940 683,500
2008/02/15 903 945 893 940 534,200
2008/02/14 888 918 876 912 717,100
2008/02/13 865 887 853 879 531,400
2008/02/12 851 860 838 849 465,400
2008/02/08 857 870 850 862 304,300
2008/02/07 854 863 824 847 875,600
2008/02/06 859 872 857 864 315,000
2008/02/05 858 895 856 889 390,800
2008/02/04 903 904 884 898 412,500
2008/02/01 894 910 890 893 712,100
2008/01/31 877 884 842 884 774,400
2008/01/30 905 909 867 876 759,500
2008/01/29 885 910 881 907 761,300
2008/01/28 823 869 813 860 788,600
2008/01/25 810 834 791 830 966,400
2008/01/24 765 809 765 809 520,200
2008/01/23 760 816 760 775 760,600
2008/01/22 769 783 754 754 725,100
2008/01/21 822 834 804 819 553,500
2008/01/18 786 843 780 842 699,200
2008/01/17 771 829 769 826 968,100
2008/01/16 798 817 765 785 1,820,300
2008/01/15 869 876 826 838 1,200,000
2008/01/11 932 942 864 881 824,300
2008/01/10 890 950 870 942 1,303,600
2008/01/09 830 908 813 908 1,344,300
2008/01/08 851 857 838 843 866,000
2008/01/07 853 868 851 861 1,061,100
2008/01/04 891 892 848 863 582,500

このページの先頭へ