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
2010/12/30 867 875 863 869 633,100
2010/12/29 855 870 855 870 308,400
2010/12/28 860 862 855 858 296,900
2010/12/27 859 868 857 863 553,500
2010/12/24 870 873 861 863 259,300
2010/12/22 866 878 865 868 626,100
2010/12/21 858 872 851 865 616,300
2010/12/20 861 864 850 853 432,300
2010/12/17 860 864 853 860 514,400
2010/12/16 883 886 861 865 722,100
2010/12/15 885 887 873 884 764,500
2010/12/14 855 879 854 878 1,052,100
2010/12/13 844 854 842 853 427,400
2010/12/10 845 848 836 845 466,900
2010/12/09 840 845 833 838 552,300
2010/12/08 837 838 832 838 356,500
2010/12/07 830 833 827 831 324,800
2010/12/06 820 833 820 830 343,200
2010/12/03 823 825 820 823 274,600
2010/12/02 814 825 808 819 322,100
2010/12/01 804 809 798 809 260,600
2010/11/30 808 809 800 800 174,600
2010/11/29 810 816 807 808 194,400
2010/11/26 806 810 802 807 348,900
2010/11/25 808 808 796 798 368,100
2010/11/24 801 808 796 803 300,200
2010/11/22 815 821 814 816 214,900
2010/11/19 814 816 807 812 277,400
2010/11/18 799 815 799 814 441,700
2010/11/17 790 801 789 799 505,700
2010/11/16 807 810 789 792 495,800
2010/11/15 797 804 794 802 399,900
2010/11/12 790 797 786 787 242,500
2010/11/11 787 789 777 788 593,800
2010/11/10 768 778 763 778 517,900
2010/11/09 772 772 760 765 431,700
2010/11/08 790 791 771 775 525,900
2010/11/05 790 795 784 786 485,300
2010/11/04 770 785 770 782 472,700
2010/11/02 777 778 763 768 573,700
2010/11/01 768 778 756 773 577,700
2010/10/29 795 798 776 778 780,200
2010/10/28 792 803 788 800 862,500
2010/10/27 783 805 780 796 1,050,300
2010/10/26 835 836 828 828 830,400
2010/10/25 838 845 836 836 578,700
2010/10/22 826 839 826 836 355,600
2010/10/21 822 831 822 825 698,000
2010/10/20 825 834 815 830 733,800
2010/10/19 831 835 821 828 862,200
2010/10/18 830 849 827 844 1,140,600
2010/10/15 855 856 827 828 1,324,300
2010/10/14 863 866 854 857 786,000
2010/10/13 875 877 861 862 668,800
2010/10/12 885 888 874 877 799,200
2010/10/08 872 883 872 877 466,700
2010/10/07 868 876 867 873 514,200
2010/10/06 871 875 862 867 646,600
2010/10/05 877 879 854 866 782,400
2010/10/04 895 895 870 877 604,300
2010/10/01 890 895 885 892 365,400
2010/09/30 899 902 888 889 424,000
2010/09/29 890 894 886 894 482,000
2010/09/28 881 890 881 885 416,900
2010/09/27 876 880 865 880 482,400
2010/09/24 870 879 868 873 710,800
2010/09/22 856 875 854 869 1,247,500
2010/09/21 901 904 841 845 1,816,300
2010/09/17 931 940 891 898 2,177,700
2010/09/16 928 932 921 928 533,900
2010/09/15 919 926 917 923 399,000
2010/09/14 939 941 915 916 805,900
2010/09/13 949 949 931 934 473,500
2010/09/10 934 937 932 934 860,300
2010/09/09 943 943 930 936 602,400
2010/09/08 923 940 913 931 1,392,000
2010/09/07 914 916 909 911 284,200
2010/09/06 914 919 909 919 171,000
2010/09/03 911 918 905 907 248,100
2010/09/02 915 916 907 909 348,600
2010/09/01 908 912 893 910 458,700
2010/08/31 923 923 898 907 325,600
2010/08/30 923 923 907 913 234,500
2010/08/27 892 908 891 908 265,000
2010/08/26 895 897 884 892 370,600
2010/08/25 906 907 896 896 326,000
2010/08/24 908 912 905 910 199,100
2010/08/23 914 917 910 910 165,300
2010/08/20 916 920 912 912 237,600
2010/08/19 916 921 915 916 216,000
2010/08/18 922 924 912 915 317,700
2010/08/17 912 926 912 921 180,800
2010/08/16 918 923 915 915 114,300
2010/08/13 920 922 913 920 127,100
2010/08/12 914 918 911 916 178,400
2010/08/11 922 924 914 921 173,700
2010/08/10 947 947 924 925 222,900
2010/08/09 932 945 930 943 154,200
2010/08/06 927 943 926 942 236,800
2010/08/05 922 934 919 932 269,600
2010/08/04 921 923 915 917 267,600
2010/08/03 925 926 915 919 357,900
2010/08/02 928 933 918 921 267,200
2010/07/30 927 933 925 927 377,500
2010/07/29 926 935 921 933 1,049,200
2010/07/28 931 934 926 929 294,400
2010/07/27 926 933 926 929 136,300
2010/07/26 932 939 925 927 193,600
2010/07/23 926 932 920 926 167,000
2010/07/22 919 924 912 912 232,500
2010/07/21 926 936 924 925 246,800
2010/07/20 930 934 926 928 208,000
2010/07/16 927 943 927 937 223,000
2010/07/15 927 930 925 926 175,400
2010/07/14 940 940 927 933 171,400
2010/07/13 931 937 926 926 208,500
2010/07/12 939 945 930 931 195,000
2010/07/09 960 962 943 945 239,000
2010/07/08 961 961 945 946 239,700
2010/07/07 963 963 942 953 265,000
2010/07/06 950 967 946 963 266,300
2010/07/05 946 957 943 950 201,200
2010/07/02 940 953 935 949 214,900
2010/07/01 941 947 935 943 296,500
2010/06/30 942 959 935 956 412,600
2010/06/29 940 971 930 965 435,700
2010/06/28 949 954 943 945 143,900
2010/06/25 945 960 942 952 207,000
2010/06/24 959 963 949 956 296,100
2010/06/23 940 963 938 958 312,200
2010/06/22 933 948 932 948 213,200
2010/06/21 934 947 927 946 234,800
2010/06/18 931 933 923 927 380,400
2010/06/17 929 929 920 923 209,200
2010/06/16 927 937 922 931 370,000
2010/06/15 925 926 919 924 243,200
2010/06/14 923 930 919 927 242,200
2010/06/11 926 931 917 922 431,600
2010/06/10 912 920 911 915 169,800
2010/06/09 913 920 911 912 180,100
2010/06/08 919 936 906 924 418,400
2010/06/07 940 945 925 931 190,900
2010/06/04 947 960 934 955 293,500
2010/06/03 966 966 945 954 417,200
2010/06/02 938 966 938 949 279,800
2010/06/01 970 980 952 953 465,200
2010/05/31 931 944 926 943 303,600
2010/05/28 921 937 916 931 343,700
2010/05/27 908 925 908 920 189,600
2010/05/26 911 919 904 912 235,900
2010/05/25 934 943 914 920 192,700
2010/05/24 940 941 931 933 302,600
2010/05/21 950 961 944 945 200,100
2010/05/20 958 993 958 978 152,200
2010/05/19 981 981 956 970 270,300
2010/05/18 984 1,003 984 991 174,900
2010/05/17 994 1,005 987 994 292,100
2010/05/14 1,004 1,017 990 1,014 287,500
2010/05/13 1,007 1,010 999 1,010 111,700
2010/05/12 1,014 1,014 996 998 140,400
2010/05/11 1,030 1,034 1,000 1,004 272,800
2010/05/10 999 1,020 993 1,020 203,400
2010/05/07 1,009 1,023 1,000 1,010 375,400
2010/05/06 1,040 1,044 1,029 1,039 449,200
2010/04/30 1,034 1,063 1,032 1,056 410,300
2010/04/28 1,041 1,042 1,026 1,028 269,900
2010/04/27 1,055 1,068 1,050 1,064 541,200
2010/04/26 1,040 1,061 1,039 1,056 486,800
2010/04/23 1,001 1,038 1,001 1,027 468,200
2010/04/22 1,004 1,015 996 1,008 340,500
2010/04/21 1,003 1,010 999 1,010 472,400
2010/04/20 994 1,005 987 988 569,500
2010/04/19 979 999 979 995 658,900
2010/04/16 970 982 967 978 489,500
2010/04/15 949 969 946 965 353,900
2010/04/14 949 959 949 953 207,900
2010/04/13 952 961 950 955 294,700
2010/04/12 963 963 950 953 218,300
2010/04/09 951 958 950 954 180,100
2010/04/08 949 959 946 949 287,800
2010/04/07 945 960 943 959 259,800
2010/04/06 959 959 945 946 340,300
2010/04/05 945 959 945 959 208,000
2010/04/02 954 954 943 943 228,800
2010/04/01 950 956 942 952 279,500
2010/03/31 968 968 955 956 390,800
2010/03/30 940 970 939 967 488,600
2010/03/29 927 935 917 932 516,700
2010/03/26 904 913 902 912 381,900
2010/03/25 904 905 902 904 317,000
2010/03/24 903 903 900 903 272,800
2010/03/23 903 908 901 902 255,000
2010/03/19 911 911 901 909 252,400
2010/03/18 912 918 904 906 434,000
2010/03/17 914 922 906 919 421,700
2010/03/16 910 915 901 906 375,500
2010/03/15 920 920 911 917 414,100
2010/03/12 920 920 909 912 443,300
2010/03/11 913 913 904 910 261,100
2010/03/10 917 917 904 906 341,000
2010/03/09 914 919 907 913 360,600
2010/03/08 932 932 915 916 318,400
2010/03/05 917 926 909 921 602,800
2010/03/04 905 907 894 898 283,500
2010/03/03 899 901 895 898 315,600
2010/03/02 902 904 897 904 405,700
2010/03/01 921 921 902 905 552,300
2010/02/26 935 938 913 924 440,700
2010/02/25 925 934 912 934 420,300
2010/02/24 917 920 908 913 359,600
2010/02/23 924 925 912 916 234,900
2010/02/22 912 921 907 914 298,400
2010/02/19 916 917 892 893 439,100
2010/02/18 913 924 912 922 217,000
2010/02/17 913 925 912 916 333,400
2010/02/16 926 927 907 916 440,400
2010/02/15 934 938 923 931 297,600
2010/02/12 942 945 932 933 383,400
2010/02/10 951 955 941 948 284,100
2010/02/09 932 943 931 936 205,000
2010/02/08 930 942 930 936 187,400
2010/02/05 936 939 930 933 233,000
2010/02/04 936 958 935 951 261,100
2010/02/03 950 958 941 946 222,000
2010/02/02 928 955 916 950 311,300
2010/02/01 940 943 922 930 394,200
2010/01/29 951 954 947 952 224,900
2010/01/28 962 962 943 954 340,600
2010/01/27 953 962 951 952 276,000
2010/01/26 970 979 961 962 281,800
2010/01/25 969 980 967 975 356,000
2010/01/22 963 967 949 962 406,600
2010/01/21 977 991 967 972 506,400
2010/01/20 995 997 981 982 485,600
2010/01/19 998 1,005 989 1,001 347,700
2010/01/18 984 999 980 989 347,900
2010/01/15 972 998 971 998 297,100
2010/01/14 1,005 1,005 992 1,001 490,600
2010/01/13 996 1,008 996 1,004 217,600
2010/01/12 1,000 1,010 992 994 297,000
2010/01/08 997 1,016 994 1,009 435,700
2010/01/07 1,009 1,010 992 994 227,300
2010/01/06 1,005 1,005 990 1,001 218,800
2010/01/05 998 1,007 986 1,005 503,400
2010/01/04 999 999 974 984 301,300

このページの先頭へ