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 |
---|---|---|---|---|---|
2014/12/30 | 1,775 | 1,784 | 1,760 | 1,773 | 762,800 |
2014/12/29 | 1,780 | 1,783 | 1,742 | 1,760 | 612,300 |
2014/12/26 | 1,766 | 1,779 | 1,765 | 1,775 | 269,900 |
2014/12/25 | 1,795 | 1,804 | 1,763 | 1,765 | 354,900 |
2014/12/24 | 1,796 | 1,796 | 1,758 | 1,782 | 818,200 |
2014/12/22 | 1,765 | 1,780 | 1,751 | 1,773 | 1,344,700 |
2014/12/19 | 1,818 | 1,829 | 1,753 | 1,781 | 1,978,700 |
2014/12/18 | 1,838 | 1,873 | 1,827 | 1,858 | 1,227,700 |
2014/12/17 | 1,807 | 1,812 | 1,785 | 1,801 | 1,346,900 |
2014/12/16 | 1,846 | 1,864 | 1,798 | 1,805 | 1,501,200 |
2014/12/15 | 1,900 | 1,927 | 1,884 | 1,905 | 962,500 |
2014/12/12 | 1,920 | 1,942 | 1,914 | 1,915 | 1,169,100 |
2014/12/11 | 1,870 | 1,917 | 1,857 | 1,915 | 920,200 |
2014/12/10 | 1,900 | 1,914 | 1,888 | 1,903 | 834,800 |
2014/12/09 | 1,881 | 1,918 | 1,873 | 1,908 | 754,300 |
2014/12/08 | 1,875 | 1,929 | 1,875 | 1,907 | 1,111,500 |
2014/12/05 | 1,900 | 1,920 | 1,892 | 1,915 | 1,197,500 |
2014/12/04 | 1,876 | 1,895 | 1,868 | 1,892 | 1,204,300 |
2014/12/03 | 1,844 | 1,867 | 1,842 | 1,857 | 1,243,700 |
2014/12/02 | 1,837 | 1,837 | 1,811 | 1,824 | 871,000 |
2014/12/01 | 1,811 | 1,846 | 1,808 | 1,846 | 1,308,400 |
2014/11/28 | 1,755 | 1,803 | 1,753 | 1,801 | 1,911,900 |
2014/11/27 | 1,755 | 1,757 | 1,734 | 1,736 | 565,500 |
2014/11/26 | 1,745 | 1,759 | 1,741 | 1,755 | 829,300 |
2014/11/25 | 1,724 | 1,738 | 1,721 | 1,738 | 1,266,400 |
2014/11/21 | 1,709 | 1,713 | 1,696 | 1,710 | 707,100 |
2014/11/20 | 1,716 | 1,718 | 1,689 | 1,697 | 529,500 |
2014/11/19 | 1,719 | 1,728 | 1,694 | 1,704 | 687,200 |
2014/11/18 | 1,714 | 1,719 | 1,705 | 1,719 | 974,500 |
2014/11/17 | 1,713 | 1,714 | 1,668 | 1,693 | 1,690,600 |
2014/11/14 | 1,701 | 1,715 | 1,696 | 1,708 | 1,139,400 |
2014/11/13 | 1,683 | 1,699 | 1,677 | 1,698 | 882,500 |
2014/11/12 | 1,676 | 1,687 | 1,667 | 1,673 | 992,000 |
2014/11/11 | 1,677 | 1,680 | 1,667 | 1,671 | 828,600 |
2014/11/10 | 1,660 | 1,674 | 1,657 | 1,672 | 718,300 |
2014/11/07 | 1,665 | 1,679 | 1,662 | 1,668 | 872,200 |
2014/11/06 | 1,660 | 1,671 | 1,644 | 1,647 | 1,060,300 |
2014/11/05 | 1,667 | 1,668 | 1,641 | 1,659 | 1,326,600 |
2014/11/04 | 1,699 | 1,710 | 1,665 | 1,668 | 1,941,300 |
2014/10/31 | 1,637 | 1,680 | 1,633 | 1,675 | 1,780,800 |
2014/10/30 | 1,638 | 1,647 | 1,628 | 1,637 | 1,060,000 |
2014/10/29 | 1,660 | 1,676 | 1,632 | 1,645 | 3,028,000 |
2014/10/28 | 1,667 | 1,678 | 1,653 | 1,659 | 1,946,300 |
2014/10/27 | 1,676 | 1,681 | 1,666 | 1,671 | 811,600 |
2014/10/24 | 1,678 | 1,678 | 1,665 | 1,671 | 933,100 |
2014/10/23 | 1,676 | 1,677 | 1,655 | 1,662 | 813,300 |
2014/10/22 | 1,660 | 1,679 | 1,645 | 1,678 | 813,800 |
2014/10/21 | 1,635 | 1,640 | 1,621 | 1,633 | 1,094,600 |
2014/10/20 | 1,615 | 1,635 | 1,609 | 1,617 | 881,300 |
2014/10/17 | 1,608 | 1,627 | 1,578 | 1,581 | 1,662,500 |
2014/10/16 | 1,648 | 1,648 | 1,610 | 1,615 | 1,447,300 |
2014/10/15 | 1,665 | 1,676 | 1,651 | 1,662 | 1,177,200 |
2014/10/14 | 1,664 | 1,678 | 1,650 | 1,658 | 1,248,500 |
2014/10/10 | 1,693 | 1,694 | 1,668 | 1,681 | 1,596,800 |
2014/10/09 | 1,723 | 1,728 | 1,700 | 1,701 | 795,100 |
2014/10/08 | 1,724 | 1,727 | 1,705 | 1,720 | 968,200 |
2014/10/07 | 1,753 | 1,754 | 1,740 | 1,742 | 778,200 |
2014/10/06 | 1,763 | 1,765 | 1,750 | 1,751 | 589,600 |
2014/10/03 | 1,732 | 1,759 | 1,732 | 1,756 | 775,400 |
2014/10/02 | 1,748 | 1,753 | 1,730 | 1,730 | 1,078,000 |
2014/10/01 | 1,754 | 1,758 | 1,748 | 1,748 | 1,094,200 |
2014/09/30 | 1,770 | 1,774 | 1,750 | 1,750 | 1,412,300 |
2014/09/29 | 1,770 | 1,779 | 1,758 | 1,764 | 1,345,600 |
2014/09/26 | 1,740 | 1,762 | 1,738 | 1,748 | 1,390,100 |
2014/09/25 | 1,739 | 1,748 | 1,732 | 1,745 | 1,013,800 |
2014/09/24 | 1,716 | 1,726 | 1,712 | 1,721 | 1,472,700 |
2014/09/22 | 1,706 | 1,715 | 1,704 | 1,709 | 697,300 |
2014/09/19 | 1,699 | 1,712 | 1,691 | 1,695 | 1,010,400 |
2014/09/18 | 1,701 | 1,715 | 1,697 | 1,697 | 1,548,600 |
2014/09/17 | 1,706 | 1,713 | 1,676 | 1,698 | 2,037,100 |
2014/09/16 | 1,702 | 1,708 | 1,695 | 1,697 | 1,005,100 |
2014/09/12 | 1,711 | 1,723 | 1,695 | 1,702 | 1,583,600 |
2014/09/11 | 1,758 | 1,758 | 1,727 | 1,728 | 1,086,700 |
2014/09/10 | 1,734 | 1,764 | 1,732 | 1,751 | 1,249,500 |
2014/09/09 | 1,734 | 1,748 | 1,730 | 1,730 | 946,200 |
2014/09/08 | 1,724 | 1,729 | 1,708 | 1,725 | 664,900 |
2014/09/05 | 1,743 | 1,745 | 1,705 | 1,711 | 1,158,300 |
2014/09/04 | 1,753 | 1,755 | 1,727 | 1,730 | 1,008,800 |
2014/09/03 | 1,777 | 1,779 | 1,748 | 1,753 | 1,431,400 |
2014/09/02 | 1,790 | 1,793 | 1,771 | 1,778 | 778,900 |
2014/09/01 | 1,813 | 1,824 | 1,795 | 1,795 | 1,035,100 |
2014/08/29 | 1,797 | 1,818 | 1,785 | 1,810 | 1,362,100 |
2014/08/28 | 1,795 | 1,798 | 1,766 | 1,770 | 1,046,100 |
2014/08/27 | 1,831 | 1,833 | 1,796 | 1,797 | 1,399,600 |
2014/08/26 | 1,838 | 1,845 | 1,831 | 1,833 | 747,100 |
2014/08/25 | 1,850 | 1,855 | 1,831 | 1,838 | 1,650,700 |
2014/08/22 | 1,874 | 1,877 | 1,858 | 1,861 | 772,900 |
2014/08/21 | 1,889 | 1,889 | 1,866 | 1,875 | 733,700 |
2014/08/20 | 1,874 | 1,887 | 1,872 | 1,875 | 677,300 |
2014/08/19 | 1,902 | 1,905 | 1,870 | 1,874 | 986,200 |
2014/08/18 | 1,917 | 1,925 | 1,880 | 1,898 | 885,700 |
2014/08/15 | 1,929 | 1,950 | 1,923 | 1,945 | 688,500 |
2014/08/14 | 1,939 | 1,940 | 1,915 | 1,922 | 531,600 |
2014/08/13 | 1,899 | 1,942 | 1,898 | 1,927 | 780,700 |
2014/08/12 | 1,888 | 1,913 | 1,884 | 1,902 | 337,100 |
2014/08/11 | 1,884 | 1,887 | 1,864 | 1,882 | 294,900 |
2014/08/08 | 1,878 | 1,905 | 1,850 | 1,855 | 788,900 |
2014/08/07 | 1,902 | 1,910 | 1,889 | 1,906 | 359,300 |
2014/08/06 | 1,900 | 1,905 | 1,882 | 1,891 | 434,500 |
2014/08/05 | 1,923 | 1,923 | 1,908 | 1,910 | 503,800 |
2014/08/04 | 1,913 | 1,945 | 1,912 | 1,928 | 651,900 |
2014/08/01 | 1,897 | 1,914 | 1,880 | 1,913 | 615,700 |
2014/07/31 | 1,908 | 1,908 | 1,897 | 1,902 | 404,800 |
2014/07/30 | 1,906 | 1,908 | 1,895 | 1,902 | 363,600 |
2014/07/29 | 1,911 | 1,914 | 1,899 | 1,903 | 409,400 |
2014/07/28 | 1,902 | 1,916 | 1,899 | 1,916 | 388,600 |
2014/07/25 | 1,910 | 1,916 | 1,902 | 1,916 | 339,200 |
2014/07/24 | 1,904 | 1,913 | 1,891 | 1,899 | 328,800 |
2014/07/23 | 1,913 | 1,917 | 1,892 | 1,905 | 460,100 |
2014/07/22 | 1,888 | 1,912 | 1,882 | 1,909 | 854,100 |
2014/07/18 | 1,860 | 1,879 | 1,859 | 1,873 | 462,400 |
2014/07/17 | 1,870 | 1,880 | 1,855 | 1,868 | 653,300 |
2014/07/16 | 1,869 | 1,879 | 1,867 | 1,870 | 427,300 |
2014/07/15 | 1,850 | 1,870 | 1,850 | 1,867 | 325,100 |
2014/07/14 | 1,858 | 1,859 | 1,840 | 1,848 | 349,800 |
2014/07/11 | 1,854 | 1,871 | 1,850 | 1,857 | 445,100 |
2014/07/10 | 1,891 | 1,895 | 1,867 | 1,868 | 415,300 |
2014/07/09 | 1,867 | 1,905 | 1,862 | 1,892 | 1,149,700 |
2014/07/08 | 1,866 | 1,878 | 1,851 | 1,867 | 431,100 |
2014/07/07 | 1,865 | 1,872 | 1,860 | 1,863 | 218,200 |
2014/07/04 | 1,865 | 1,866 | 1,848 | 1,857 | 355,600 |
2014/07/03 | 1,880 | 1,884 | 1,850 | 1,854 | 418,700 |
2014/07/02 | 1,862 | 1,881 | 1,858 | 1,872 | 538,900 |
2014/07/01 | 1,850 | 1,863 | 1,846 | 1,857 | 458,600 |
2014/06/30 | 1,841 | 1,844 | 1,825 | 1,842 | 442,700 |
2014/06/27 | 1,851 | 1,872 | 1,838 | 1,842 | 615,300 |
2014/06/26 | 1,840 | 1,853 | 1,832 | 1,841 | 305,900 |
2014/06/25 | 1,853 | 1,855 | 1,837 | 1,840 | 310,400 |
2014/06/24 | 1,823 | 1,860 | 1,823 | 1,851 | 620,300 |
2014/06/23 | 1,844 | 1,847 | 1,817 | 1,823 | 969,100 |
2014/06/20 | 1,860 | 1,865 | 1,839 | 1,842 | 671,200 |
2014/06/19 | 1,865 | 1,877 | 1,851 | 1,864 | 559,300 |
2014/06/18 | 1,860 | 1,873 | 1,851 | 1,860 | 440,600 |
2014/06/17 | 1,880 | 1,881 | 1,835 | 1,858 | 1,013,000 |
2014/06/16 | 1,910 | 1,916 | 1,883 | 1,887 | 698,000 |
2014/06/13 | 1,915 | 1,940 | 1,897 | 1,934 | 723,900 |
2014/06/12 | 1,954 | 1,964 | 1,934 | 1,943 | 554,700 |
2014/06/11 | 1,927 | 1,953 | 1,927 | 1,950 | 381,200 |
2014/06/10 | 1,950 | 1,958 | 1,927 | 1,929 | 327,700 |
2014/06/09 | 1,950 | 1,954 | 1,942 | 1,946 | 215,900 |
2014/06/06 | 1,953 | 1,957 | 1,937 | 1,945 | 372,500 |
2014/06/05 | 1,950 | 1,966 | 1,933 | 1,942 | 329,600 |
2014/06/04 | 1,935 | 1,956 | 1,912 | 1,956 | 547,100 |
2014/06/03 | 1,956 | 1,969 | 1,938 | 1,942 | 499,900 |
2014/06/02 | 1,945 | 1,950 | 1,928 | 1,948 | 488,800 |
2014/05/30 | 1,885 | 1,930 | 1,880 | 1,925 | 819,700 |
2014/05/29 | 1,898 | 1,936 | 1,891 | 1,919 | 598,400 |
2014/05/28 | 1,852 | 1,910 | 1,821 | 1,900 | 1,078,900 |
2014/05/27 | 1,860 | 1,897 | 1,853 | 1,875 | 444,000 |
2014/05/26 | 1,870 | 1,871 | 1,846 | 1,866 | 407,200 |
2014/05/23 | 1,865 | 1,885 | 1,841 | 1,870 | 399,500 |
2014/05/22 | 1,815 | 1,853 | 1,813 | 1,850 | 650,000 |
2014/05/21 | 1,789 | 1,824 | 1,789 | 1,807 | 792,800 |
2014/05/20 | 1,789 | 1,798 | 1,768 | 1,788 | 683,400 |
2014/05/19 | 1,811 | 1,819 | 1,783 | 1,788 | 626,800 |
2014/05/16 | 1,849 | 1,863 | 1,796 | 1,818 | 1,498,400 |
2014/05/15 | 1,872 | 1,899 | 1,871 | 1,892 | 436,300 |
2014/05/14 | 1,887 | 1,887 | 1,852 | 1,871 | 442,200 |
2014/05/13 | 1,876 | 1,898 | 1,863 | 1,885 | 326,600 |
2014/05/12 | 1,883 | 1,894 | 1,862 | 1,862 | 350,400 |
2014/05/09 | 1,862 | 1,919 | 1,860 | 1,904 | 596,000 |
2014/05/08 | 1,846 | 1,883 | 1,838 | 1,863 | 361,000 |
2014/05/07 | 1,860 | 1,860 | 1,829 | 1,846 | 612,300 |
2014/05/02 | 1,877 | 1,891 | 1,872 | 1,886 | 303,600 |
2014/05/01 | 1,881 | 1,885 | 1,855 | 1,882 | 255,000 |
2014/04/30 | 1,857 | 1,883 | 1,854 | 1,866 | 443,500 |
2014/04/28 | 1,847 | 1,853 | 1,826 | 1,843 | 264,200 |
2014/04/25 | 1,855 | 1,873 | 1,832 | 1,846 | 644,400 |
2014/04/24 | 1,867 | 1,921 | 1,867 | 1,895 | 788,300 |
2014/04/23 | 1,841 | 1,847 | 1,822 | 1,844 | 572,900 |
2014/04/22 | 1,879 | 1,885 | 1,840 | 1,841 | 443,000 |
2014/04/21 | 1,889 | 1,904 | 1,864 | 1,870 | 391,200 |
2014/04/18 | 1,910 | 1,914 | 1,870 | 1,887 | 487,500 |
2014/04/17 | 1,862 | 1,914 | 1,859 | 1,899 | 996,300 |
2014/04/16 | 1,821 | 1,855 | 1,804 | 1,847 | 1,017,100 |
2014/04/15 | 1,831 | 1,844 | 1,787 | 1,791 | 805,300 |
2014/04/14 | 1,838 | 1,863 | 1,822 | 1,823 | 613,700 |
2014/04/11 | 1,850 | 1,857 | 1,824 | 1,848 | 1,159,000 |
2014/04/10 | 1,901 | 1,918 | 1,868 | 1,877 | 562,400 |
2014/04/09 | 1,899 | 1,926 | 1,893 | 1,909 | 1,236,300 |
2014/04/08 | 1,918 | 1,922 | 1,900 | 1,906 | 682,300 |
2014/04/07 | 1,941 | 1,947 | 1,917 | 1,924 | 441,500 |
2014/04/04 | 1,925 | 1,958 | 1,924 | 1,949 | 456,200 |
2014/04/03 | 1,958 | 1,966 | 1,913 | 1,922 | 892,200 |
2014/04/02 | 1,946 | 1,964 | 1,920 | 1,946 | 832,700 |
2014/04/01 | 1,967 | 1,972 | 1,913 | 1,932 | 708,800 |
2014/03/31 | 1,975 | 1,991 | 1,947 | 1,962 | 881,900 |
2014/03/28 | 1,868 | 1,944 | 1,860 | 1,942 | 1,048,700 |
2014/03/27 | 1,917 | 1,928 | 1,812 | 1,867 | 1,621,700 |
2014/03/26 | 1,914 | 1,946 | 1,908 | 1,923 | 718,900 |
2014/03/25 | 1,905 | 1,940 | 1,898 | 1,910 | 630,400 |
2014/03/24 | 1,918 | 1,963 | 1,916 | 1,940 | 761,300 |
2014/03/20 | 1,951 | 1,965 | 1,906 | 1,914 | 599,100 |
2014/03/19 | 1,934 | 1,954 | 1,920 | 1,940 | 624,000 |
2014/03/18 | 1,931 | 1,931 | 1,908 | 1,918 | 398,800 |
2014/03/17 | 1,911 | 1,935 | 1,894 | 1,904 | 538,500 |
2014/03/14 | 1,950 | 1,954 | 1,911 | 1,915 | 839,400 |
2014/03/13 | 2,011 | 2,011 | 1,973 | 1,975 | 393,100 |
2014/03/12 | 1,990 | 2,016 | 1,985 | 2,003 | 583,200 |
2014/03/11 | 2,010 | 2,018 | 1,995 | 2,007 | 320,200 |
2014/03/10 | 2,010 | 2,023 | 1,990 | 2,007 | 432,600 |
2014/03/07 | 2,015 | 2,030 | 1,994 | 2,014 | 850,200 |
2014/03/06 | 2,028 | 2,028 | 2,002 | 2,011 | 558,400 |
2014/03/05 | 2,052 | 2,075 | 2,027 | 2,028 | 535,500 |
2014/03/04 | 2,002 | 2,044 | 1,987 | 2,031 | 719,800 |
2014/03/03 | 2,030 | 2,053 | 2,001 | 2,018 | 664,500 |
2014/02/28 | 2,040 | 2,086 | 2,037 | 2,053 | 1,306,200 |
2014/02/27 | 2,182 | 2,186 | 2,133 | 2,138 | 548,100 |
2014/02/26 | 2,181 | 2,198 | 2,174 | 2,183 | 582,600 |
2014/02/25 | 2,172 | 2,199 | 2,168 | 2,181 | 835,100 |
2014/02/24 | 2,130 | 2,167 | 2,113 | 2,142 | 633,300 |
2014/02/21 | 2,095 | 2,148 | 2,093 | 2,143 | 421,800 |
2014/02/20 | 2,118 | 2,137 | 2,080 | 2,086 | 431,100 |
2014/02/19 | 2,129 | 2,130 | 2,098 | 2,117 | 392,300 |
2014/02/18 | 2,115 | 2,128 | 2,078 | 2,127 | 438,300 |
2014/02/17 | 2,095 | 2,124 | 2,055 | 2,115 | 557,100 |
2014/02/14 | 2,101 | 2,126 | 2,060 | 2,098 | 429,200 |
2014/02/13 | 2,133 | 2,150 | 2,096 | 2,101 | 471,900 |
2014/02/12 | 2,119 | 2,147 | 2,115 | 2,120 | 519,800 |
2014/02/10 | 2,069 | 2,110 | 2,054 | 2,105 | 643,900 |
2014/02/07 | 2,051 | 2,064 | 2,020 | 2,035 | 471,200 |
2014/02/06 | 2,012 | 2,012 | 1,980 | 2,004 | 808,500 |
2014/02/05 | 2,031 | 2,049 | 2,010 | 2,020 | 985,200 |
2014/02/04 | 2,016 | 2,043 | 1,991 | 2,003 | 797,600 |
2014/02/03 | 2,101 | 2,119 | 2,075 | 2,077 | 530,800 |
2014/01/31 | 2,136 | 2,150 | 2,109 | 2,118 | 624,500 |
2014/01/30 | 2,149 | 2,149 | 2,107 | 2,122 | 543,800 |
2014/01/29 | 2,129 | 2,181 | 2,124 | 2,176 | 766,400 |
2014/01/28 | 2,124 | 2,155 | 2,115 | 2,122 | 641,300 |
2014/01/27 | 2,127 | 2,151 | 2,118 | 2,128 | 846,300 |
2014/01/24 | 2,170 | 2,189 | 2,151 | 2,185 | 763,400 |
2014/01/23 | 2,214 | 2,227 | 2,188 | 2,200 | 650,100 |
2014/01/22 | 2,201 | 2,209 | 2,183 | 2,209 | 1,104,900 |
2014/01/21 | 2,259 | 2,266 | 2,208 | 2,212 | 673,800 |
2014/01/20 | 2,234 | 2,287 | 2,234 | 2,244 | 887,000 |
2014/01/17 | 2,200 | 2,228 | 2,192 | 2,222 | 1,043,500 |
2014/01/16 | 2,150 | 2,180 | 2,137 | 2,156 | 883,700 |
2014/01/15 | 2,077 | 2,154 | 2,073 | 2,150 | 1,063,600 |
2014/01/14 | 2,054 | 2,075 | 2,042 | 2,073 | 823,100 |
2014/01/10 | 2,052 | 2,058 | 2,020 | 2,054 | 622,700 |
2014/01/09 | 2,045 | 2,054 | 2,030 | 2,048 | 447,500 |
2014/01/08 | 2,019 | 2,040 | 2,016 | 2,040 | 515,900 |
2014/01/07 | 2,003 | 2,019 | 1,999 | 2,009 | 745,300 |
2014/01/06 | 1,992 | 2,018 | 1,975 | 2,010 | 732,300 |