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
2011/12/30 1,019 1,027 1,018 1,022 360,400
2011/12/29 1,006 1,019 996 1,017 453,200
2011/12/28 1,000 1,007 997 1,006 277,500
2011/12/27 1,007 1,019 1,000 1,015 382,500
2011/12/26 1,024 1,024 1,001 1,015 268,200
2011/12/22 1,020 1,036 1,015 1,036 539,900
2011/12/21 1,031 1,037 1,024 1,027 629,800
2011/12/20 1,038 1,040 1,026 1,030 548,500
2011/12/19 1,010 1,036 1,007 1,032 944,100
2011/12/16 985 1,015 980 997 1,264,500
2011/12/15 948 960 938 940 245,900
2011/12/14 957 966 950 951 186,200
2011/12/13 954 970 949 964 255,100
2011/12/12 966 977 961 967 381,600
2011/12/09 974 974 947 958 582,400
2011/12/08 961 980 951 971 708,100
2011/12/07 915 967 915 961 729,600
2011/12/06 911 923 908 909 292,900
2011/12/05 930 930 915 917 313,600
2011/12/02 933 942 922 925 265,900
2011/12/01 939 941 926 931 352,700
2011/11/30 923 935 918 933 415,200
2011/11/29 914 924 903 923 276,800
2011/11/28 905 910 895 904 157,600
2011/11/25 907 912 899 904 280,900
2011/11/24 918 921 902 907 275,600
2011/11/22 925 938 925 932 238,800
2011/11/21 934 941 932 935 166,700
2011/11/18 931 939 924 935 562,300
2011/11/17 909 934 906 927 789,500
2011/11/16 909 921 902 909 1,193,100
2011/11/15 886 888 877 880 328,700
2011/11/14 890 892 883 889 240,300
2011/11/11 903 911 871 892 612,900
2011/11/10 904 914 903 911 312,400
2011/11/09 920 921 910 919 279,800
2011/11/08 917 926 910 915 305,900
2011/11/07 922 923 913 922 224,900
2011/11/04 915 924 913 922 254,100
2011/11/02 916 916 904 906 375,800
2011/11/01 918 921 911 914 278,800
2011/10/31 920 930 913 914 304,800
2011/10/28 920 922 914 921 257,800
2011/10/27 919 921 910 916 894,600
2011/10/26 940 949 935 944 585,700
2011/10/25 956 959 932 935 920,800
2011/10/24 955 961 951 955 278,000
2011/10/21 949 958 946 947 325,200
2011/10/20 940 949 938 946 511,100
2011/10/19 933 940 927 934 984,300
2011/10/18 958 965 933 944 683,400
2011/10/17 965 968 956 961 835,000
2011/10/14 970 972 956 956 497,600
2011/10/13 985 988 972 974 342,200
2011/10/12 995 995 981 984 527,800
2011/10/11 1,000 1,001 985 991 590,300
2011/10/07 990 997 988 995 564,500
2011/10/06 978 988 971 987 579,900
2011/10/05 979 979 961 970 470,700
2011/10/04 961 975 956 966 563,500
2011/10/03 960 968 948 963 441,000
2011/09/30 956 963 945 961 552,800
2011/09/29 940 948 938 948 567,900
2011/09/28 950 964 935 952 481,700
2011/09/27 933 949 930 949 541,700
2011/09/26 940 940 913 925 350,700
2011/09/22 899 935 898 925 514,900
2011/09/21 909 917 897 912 707,600
2011/09/20 931 935 917 918 557,500
2011/09/16 950 958 940 942 640,700
2011/09/15 942 947 932 942 315,000
2011/09/14 936 946 929 941 650,900
2011/09/13 911 938 907 937 811,200
2011/09/12 924 930 911 926 584,400
2011/09/09 957 963 944 953 817,300
2011/09/08 925 941 921 927 477,000
2011/09/07 897 927 891 927 629,400
2011/09/06 880 886 871 874 247,500
2011/09/05 863 877 863 874 175,400
2011/09/02 879 883 867 872 281,900
2011/09/01 894 894 884 888 159,200
2011/08/31 881 885 879 884 243,200
2011/08/30 893 894 878 889 261,400
2011/08/29 882 888 875 885 267,200
2011/08/26 876 886 876 879 208,800
2011/08/25 904 905 873 875 397,700
2011/08/24 897 911 884 904 440,300
2011/08/23 879 898 878 894 369,900
2011/08/22 872 884 863 866 295,700
2011/08/19 840 877 840 872 357,200
2011/08/18 856 861 850 857 207,200
2011/08/17 863 863 854 860 242,300
2011/08/16 878 887 874 878 338,200
2011/08/15 876 876 860 873 180,500
2011/08/12 880 880 862 873 252,000
2011/08/11 839 872 837 870 258,000
2011/08/10 860 868 840 851 280,200
2011/08/09 826 855 818 854 416,200
2011/08/08 842 852 834 842 259,200
2011/08/05 835 858 834 857 240,300
2011/08/04 867 880 867 869 208,700
2011/08/03 876 883 869 871 204,500
2011/08/02 879 893 879 891 201,400
2011/08/01 872 896 872 894 214,500
2011/07/29 872 886 869 874 350,700
2011/07/28 876 879 866 866 525,600
2011/07/27 886 887 875 883 279,100
2011/07/26 890 894 882 886 362,000
2011/07/25 901 905 892 898 199,500
2011/07/22 896 904 892 901 278,200
2011/07/21 892 896 886 892 210,200
2011/07/20 900 903 883 889 355,700
2011/07/19 898 907 889 900 309,200
2011/07/15 896 900 892 898 230,000
2011/07/14 900 904 897 901 142,400
2011/07/13 902 921 900 910 613,900
2011/07/12 894 905 891 900 355,000
2011/07/11 893 912 891 909 421,900
2011/07/08 875 932 875 916 1,299,100
2011/07/07 852 855 848 853 166,700
2011/07/06 841 850 837 850 219,000
2011/07/05 845 848 838 844 229,700
2011/07/04 834 847 832 841 190,500
2011/07/01 837 840 828 830 152,300
2011/06/30 836 836 828 836 285,100
2011/06/29 833 838 830 836 370,200
2011/06/28 835 837 822 831 592,800
2011/06/27 828 838 828 833 442,200
2011/06/24 825 833 825 828 238,100
2011/06/23 812 828 810 823 330,700
2011/06/22 792 813 789 811 408,500
2011/06/21 785 789 783 788 129,500
2011/06/20 767 784 767 779 305,800
2011/06/17 773 775 767 767 475,300
2011/06/16 775 776 770 772 432,300
2011/06/15 777 779 773 776 222,900
2011/06/14 773 780 772 777 163,200
2011/06/13 780 780 771 772 294,200
2011/06/10 791 795 780 784 362,600
2011/06/09 784 786 776 777 281,700
2011/06/08 788 789 784 785 153,100
2011/06/07 785 789 783 789 216,800
2011/06/06 783 789 782 785 231,800
2011/06/03 783 790 782 785 328,600
2011/06/02 785 794 785 791 202,000
2011/06/01 785 792 781 792 344,400
2011/05/31 787 797 787 791 269,100
2011/05/30 788 791 781 786 240,200
2011/05/27 787 792 783 787 180,500
2011/05/26 786 794 786 792 185,300
2011/05/25 786 790 785 785 211,900
2011/05/24 780 787 779 782 305,300
2011/05/23 796 797 777 785 388,500
2011/05/20 800 806 796 798 407,400
2011/05/19 821 825 805 808 378,500
2011/05/18 812 828 810 821 225,400
2011/05/17 811 818 808 811 177,900
2011/05/16 830 833 821 821 140,800
2011/05/13 841 847 823 830 243,800
2011/05/12 845 851 840 840 89,900
2011/05/11 855 856 846 847 212,300
2011/05/10 860 861 848 854 198,700
2011/05/09 862 863 851 852 128,100
2011/05/06 856 858 849 856 239,100
2011/05/02 857 857 847 852 204,300
2011/04/28 835 846 833 846 345,700
2011/04/27 842 853 834 837 436,600
2011/04/26 841 860 841 857 696,700
2011/04/25 843 847 827 847 568,800
2011/04/22 830 848 822 841 485,600
2011/04/21 826 828 820 828 259,300
2011/04/20 820 826 813 818 564,500
2011/04/19 818 829 817 828 561,700
2011/04/18 809 822 804 817 388,500
2011/04/15 811 811 802 804 209,100
2011/04/14 801 808 795 805 306,900
2011/04/13 799 805 796 801 265,000
2011/04/12 795 813 792 799 457,200
2011/04/11 798 808 792 799 511,200
2011/04/08 796 818 790 811 567,600
2011/04/07 800 803 792 793 375,100
2011/04/06 781 798 778 790 440,300
2011/04/05 785 789 776 777 423,700
2011/04/04 804 804 787 790 367,300
2011/04/01 810 814 792 795 429,200
2011/03/31 807 811 800 806 591,800
2011/03/30 782 798 782 794 639,500
2011/03/29 790 798 776 781 946,000
2011/03/28 785 800 777 800 828,300
2011/03/25 805 807 765 773 1,431,400
2011/03/24 810 832 799 803 737,300
2011/03/23 817 825 808 813 878,700
2011/03/22 846 855 807 828 1,049,100
2011/03/18 817 827 804 826 659,300
2011/03/17 790 826 766 813 526,200
2011/03/16 750 818 741 801 1,037,000
2011/03/15 794 799 695 750 1,262,400
2011/03/14 794 873 794 845 795,200
2011/03/11 966 966 944 944 524,400
2011/03/10 967 972 960 967 408,100
2011/03/09 975 983 970 976 479,500
2011/03/08 954 970 954 963 295,100
2011/03/07 974 974 946 951 443,400
2011/03/04 967 986 965 976 594,600
2011/03/03 951 962 945 957 441,000
2011/03/02 939 953 937 945 287,500
2011/03/01 944 957 923 954 718,900
2011/02/28 901 958 894 947 844,400
2011/02/25 897 902 886 900 285,500
2011/02/24 891 898 887 889 328,400
2011/02/23 907 913 901 902 379,500
2011/02/22 921 921 911 917 317,800
2011/02/21 924 925 918 925 222,800
2011/02/18 924 928 919 927 258,400
2011/02/17 923 930 919 929 310,400
2011/02/16 921 927 916 923 299,200
2011/02/15 926 933 922 931 485,700
2011/02/14 912 928 912 927 465,600
2011/02/10 900 912 896 907 345,600
2011/02/09 893 900 893 898 128,700
2011/02/08 897 901 893 896 136,900
2011/02/07 900 902 896 900 119,400
2011/02/04 894 904 893 896 167,200
2011/02/03 898 902 889 893 181,300
2011/02/02 895 907 893 905 595,100
2011/02/01 893 893 887 892 377,700
2011/01/31 887 889 878 886 429,400
2011/01/28 885 890 880 888 435,800
2011/01/27 877 887 877 885 203,400
2011/01/26 880 887 878 882 160,300
2011/01/25 887 893 875 888 313,100
2011/01/24 885 890 871 885 442,600
2011/01/21 905 905 881 888 702,100
2011/01/20 888 906 885 903 895,000
2011/01/19 875 890 872 889 721,500
2011/01/18 868 874 864 871 320,600
2011/01/17 870 871 862 864 229,700
2011/01/14 857 867 856 863 381,100
2011/01/13 850 855 849 852 424,500
2011/01/12 846 857 846 847 329,700
2011/01/11 855 856 847 849 359,400
2011/01/07 866 866 856 857 348,900
2011/01/06 863 867 863 867 186,800
2011/01/05 868 869 860 863 261,800
2011/01/04 870 877 869 870 335,500

このページの先頭へ