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
2009/12/30 999 999 984 988 582,300
2009/12/29 960 965 946 953 334,500
2009/12/28 966 972 957 959 298,400
2009/12/25 987 987 966 970 431,500
2009/12/24 980 995 974 992 285,700
2009/12/22 995 996 982 983 338,800
2009/12/21 1,015 1,015 994 994 192,500
2009/12/18 1,004 1,005 989 1,003 231,300
2009/12/17 1,007 1,015 1,002 1,002 214,200
2009/12/16 990 1,016 989 1,003 472,100
2009/12/15 966 989 961 980 278,300
2009/12/14 987 995 966 976 264,700
2009/12/11 986 998 980 990 496,800
2009/12/10 1,003 1,008 971 984 428,400
2009/12/09 990 1,015 984 1,001 593,700
2009/12/08 972 996 971 979 225,400
2009/12/07 978 983 965 977 275,800
2009/12/04 951 968 942 965 355,300
2009/12/03 942 954 940 951 587,200
2009/12/02 959 967 931 943 482,400
2009/12/01 950 967 942 965 292,700
2009/11/30 927 944 927 941 279,400
2009/11/27 923 967 911 915 733,000
2009/11/26 921 944 911 943 427,300
2009/11/25 930 930 902 928 464,200
2009/11/24 945 959 924 929 382,500
2009/11/20 944 945 931 943 282,400
2009/11/19 927 933 918 924 381,200
2009/11/18 935 939 916 917 403,900
2009/11/17 950 963 936 942 430,100
2009/11/16 980 984 942 950 324,400
2009/11/13 935 981 919 973 442,500
2009/11/12 964 968 930 944 279,700
2009/11/11 964 974 960 964 144,300
2009/11/10 986 988 960 964 320,200
2009/11/09 962 978 953 976 258,900
2009/11/06 995 999 961 972 452,000
2009/11/05 1,001 1,008 996 1,003 221,800
2009/11/04 1,004 1,017 1,000 1,017 321,300
2009/11/02 999 1,018 993 1,017 394,100
2009/10/30 1,005 1,025 1,005 1,016 409,700
2009/10/29 1,025 1,025 994 995 635,500
2009/10/28 1,010 1,025 1,001 1,025 473,900
2009/10/27 1,012 1,033 1,008 1,017 653,300
2009/10/26 1,075 1,087 1,065 1,077 633,800
2009/10/23 1,085 1,097 1,083 1,091 778,500
2009/10/22 1,080 1,088 1,073 1,085 665,400
2009/10/21 1,070 1,084 1,069 1,080 367,600
2009/10/20 1,089 1,093 1,070 1,078 456,900
2009/10/19 1,069 1,093 1,069 1,088 434,700
2009/10/16 1,075 1,075 1,056 1,070 344,000
2009/10/15 1,070 1,074 1,059 1,067 431,400
2009/10/14 1,041 1,060 1,040 1,055 354,100
2009/10/13 1,045 1,056 1,035 1,041 431,200
2009/10/09 1,027 1,046 1,022 1,042 415,000
2009/10/08 1,018 1,025 1,011 1,019 236,900
2009/10/07 1,010 1,010 999 1,009 224,500
2009/10/06 1,001 1,012 996 1,006 338,200
2009/10/05 1,010 1,015 997 1,009 369,600
2009/10/02 1,020 1,022 1,012 1,015 358,300
2009/10/01 1,040 1,048 1,032 1,036 439,600
2009/09/30 1,014 1,034 1,010 1,034 530,400
2009/09/29 1,038 1,038 1,000 1,013 474,900
2009/09/28 1,008 1,034 1,005 1,026 489,600
2009/09/25 1,008 1,014 992 1,011 342,100
2009/09/24 990 1,008 984 1,008 509,400
2009/09/18 970 985 968 984 263,500
2009/09/17 980 988 969 980 166,600
2009/09/16 997 1,005 972 982 566,400
2009/09/15 980 993 978 989 396,600
2009/09/14 984 991 976 983 321,000
2009/09/11 1,003 1,008 971 981 694,200
2009/09/10 970 998 968 993 672,500
2009/09/09 940 957 938 955 336,200
2009/09/08 944 944 930 942 218,900
2009/09/07 933 950 916 927 255,800
2009/09/04 939 961 929 931 493,500
2009/09/03 920 942 915 933 513,500
2009/09/02 924 926 896 912 677,400
2009/09/01 949 949 922 934 395,500
2009/08/31 949 962 934 940 436,000
2009/08/28 969 973 939 952 832,400
2009/08/27 982 1,005 980 999 503,300
2009/08/26 966 1,016 963 997 556,400
2009/08/25 985 988 955 955 339,800
2009/08/24 982 1,000 970 994 980,500
2009/08/21 923 964 912 942 854,300
2009/08/20 895 929 879 923 594,500
2009/08/19 930 945 892 910 600,900
2009/08/18 872 934 872 926 1,057,200
2009/08/17 856 888 855 882 651,900
2009/08/14 845 862 845 855 472,300
2009/08/13 829 846 827 842 376,200
2009/08/12 818 826 811 822 413,900
2009/08/11 800 819 799 811 494,500
2009/08/10 798 800 794 800 234,000
2009/08/07 792 794 784 794 216,400
2009/08/06 795 800 786 792 324,100
2009/08/05 792 802 792 794 200,300
2009/08/04 800 802 791 797 248,100
2009/08/03 812 812 794 797 270,300
2009/07/31 785 802 785 792 333,500
2009/07/30 801 807 783 792 474,000
2009/07/29 809 818 802 808 323,700
2009/07/28 822 824 806 806 423,600
2009/07/27 828 835 817 826 405,700
2009/07/24 845 846 820 827 258,100
2009/07/23 843 847 827 827 179,100
2009/07/22 838 853 832 840 401,000
2009/07/21 824 834 820 829 254,200
2009/07/17 795 823 795 818 266,700
2009/07/16 804 807 794 804 222,800
2009/07/15 786 798 781 788 385,000
2009/07/14 805 810 790 806 471,100
2009/07/13 808 826 792 795 354,400
2009/07/10 830 830 810 818 297,800
2009/07/09 826 832 821 822 260,700
2009/07/08 833 838 824 835 418,500
2009/07/07 822 835 822 831 275,000
2009/07/06 827 830 821 824 216,800
2009/07/03 828 838 823 828 295,200
2009/07/02 840 844 827 832 498,000
2009/07/01 850 855 840 840 559,500
2009/06/30 870 874 862 868 299,400
2009/06/29 886 894 861 866 308,100
2009/06/26 898 900 883 886 196,000
2009/06/25 880 896 876 891 391,200
2009/06/24 873 883 866 870 234,800
2009/06/23 858 872 857 860 261,000
2009/06/22 866 893 864 877 484,400
2009/06/19 870 874 855 866 389,800
2009/06/18 855 870 840 864 257,400
2009/06/17 839 856 824 842 275,000
2009/06/16 854 860 836 841 331,900
2009/06/15 855 875 854 872 300,700
2009/06/12 859 864 855 858 365,000
2009/06/11 865 865 849 854 227,900
2009/06/10 844 856 844 849 411,800
2009/06/09 855 865 847 854 268,400
2009/06/08 856 870 856 865 412,900
2009/06/05 861 865 854 857 317,300
2009/06/04 853 870 853 857 411,500
2009/06/03 854 863 850 852 480,700
2009/06/02 868 875 841 848 591,200
2009/06/01 879 879 864 867 380,700
2009/05/29 881 888 853 860 853,700
2009/05/28 823 848 822 836 386,300
2009/05/27 852 856 832 836 431,000
2009/05/26 864 864 851 853 471,500
2009/05/25 864 877 855 864 229,900
2009/05/22 833 867 830 854 306,200
2009/05/21 832 838 828 832 298,900
2009/05/20 840 878 831 857 445,600
2009/05/19 815 823 806 820 500,700
2009/05/18 836 839 812 824 367,700
2009/05/15 840 843 827 833 277,200
2009/05/14 813 844 813 833 374,500
2009/05/13 827 830 811 822 247,000
2009/05/12 795 833 790 819 486,900
2009/05/11 795 797 775 785 280,000
2009/05/08 767 787 759 787 302,800
2009/05/07 760 769 759 764 291,600
2009/05/01 763 765 736 753 318,800
2009/04/30 766 777 755 763 510,900
2009/04/28 731 767 730 757 332,100
2009/04/27 748 758 737 746 341,500
2009/04/24 746 746 709 721 359,000
2009/04/23 709 743 707 736 564,900
2009/04/22 710 710 683 692 269,100
2009/04/21 692 710 675 706 313,000
2009/04/20 715 715 705 711 275,100
2009/04/17 707 711 696 705 252,300
2009/04/16 688 710 685 700 477,300
2009/04/15 686 689 670 678 303,300
2009/04/14 663 685 663 684 378,800
2009/04/13 675 680 661 661 217,600
2009/04/10 677 681 664 669 163,800
2009/04/09 675 679 672 675 122,800
2009/04/08 674 675 664 666 148,500
2009/04/07 679 683 666 679 233,300
2009/04/06 685 688 673 682 235,500
2009/04/03 699 700 686 692 252,700
2009/04/02 700 700 682 682 224,800
2009/04/01 657 687 650 682 230,600
2009/03/31 690 690 660 667 285,000
2009/03/30 709 712 657 660 342,700
2009/03/27 716 719 683 695 379,700
2009/03/26 695 705 686 702 300,600
2009/03/25 675 683 667 683 508,500
2009/03/24 654 667 654 667 555,300
2009/03/23 645 647 634 640 455,600
2009/03/19 630 634 606 625 372,300
2009/03/18 649 649 623 627 394,100
2009/03/17 645 649 634 635 429,300
2009/03/16 617 629 615 629 222,700
2009/03/13 606 620 601 604 423,000
2009/03/12 600 607 595 604 244,300
2009/03/11 621 625 604 609 284,100
2009/03/10 610 615 600 602 340,200
2009/03/09 627 631 612 624 311,800
2009/03/06 642 645 625 630 321,200
2009/03/05 662 662 642 652 242,500
2009/03/04 647 670 647 661 346,700
2009/03/03 620 664 620 654 338,600
2009/03/02 663 666 641 648 212,700
2009/02/27 664 677 662 673 598,400
2009/02/26 634 650 627 644 347,400
2009/02/25 655 655 633 644 292,800
2009/02/24 620 629 605 620 413,100
2009/02/23 618 640 618 632 196,700
2009/02/20 664 667 626 636 378,600
2009/02/19 636 663 636 663 258,500
2009/02/18 649 649 627 640 230,900
2009/02/17 638 652 630 649 316,800
2009/02/16 600 640 595 640 443,800
2009/02/13 608 608 589 600 397,700
2009/02/12 597 605 593 605 94,700
2009/02/10 605 610 585 604 504,300
2009/02/09 629 629 578 587 478,900
2009/02/06 623 626 606 616 397,600
2009/02/05 620 628 612 623 516,000
2009/02/04 593 619 583 612 364,300
2009/02/03 591 596 582 583 386,700
2009/02/02 605 605 590 598 404,200
2009/01/30 614 614 591 603 629,100
2009/01/29 628 628 599 608 864,300
2009/01/28 622 627 605 623 812,200
2009/01/27 620 639 620 629 881,900
2009/01/26 609 633 606 624 949,600
2009/01/23 611 639 605 608 610,400
2009/01/22 598 630 590 630 290,900
2009/01/21 622 622 601 601 368,000
2009/01/20 617 633 612 624 395,600
2009/01/19 624 636 605 605 265,400
2009/01/16 620 620 602 614 220,600
2009/01/15 597 624 593 607 403,500
2009/01/14 624 624 613 616 349,800
2009/01/13 624 625 603 615 533,400
2009/01/09 620 621 600 614 291,800
2009/01/08 601 627 601 610 426,200
2009/01/07 620 642 605 637 653,100
2009/01/06 647 647 619 635 341,800
2009/01/05 662 676 651 653 149,400

このページの先頭へ