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 |
---|---|---|---|---|---|
2015/12/30 | 2,945 | 2,964 | 2,885 | 2,929 | 706,100 |
2015/12/29 | 2,855 | 2,910 | 2,836 | 2,910 | 635,600 |
2015/12/28 | 2,856 | 2,885 | 2,793 | 2,856 | 667,800 |
2015/12/25 | 2,830 | 2,866 | 2,801 | 2,833 | 581,400 |
2015/12/24 | 2,900 | 2,914 | 2,825 | 2,840 | 797,900 |
2015/12/22 | 2,837 | 2,880 | 2,821 | 2,870 | 1,036,600 |
2015/12/21 | 2,818 | 2,880 | 2,770 | 2,837 | 1,363,100 |
2015/12/18 | 2,793 | 2,900 | 2,776 | 2,843 | 2,372,900 |
2015/12/17 | 2,744 | 2,829 | 2,742 | 2,772 | 1,700,700 |
2015/12/16 | 2,620 | 2,747 | 2,606 | 2,725 | 2,219,400 |
2015/12/15 | 2,600 | 2,639 | 2,578 | 2,586 | 1,001,700 |
2015/12/14 | 2,610 | 2,660 | 2,555 | 2,588 | 1,908,900 |
2015/12/11 | 2,578 | 2,598 | 2,569 | 2,573 | 909,600 |
2015/12/10 | 2,550 | 2,567 | 2,535 | 2,552 | 546,300 |
2015/12/09 | 2,586 | 2,628 | 2,551 | 2,559 | 673,800 |
2015/12/08 | 2,574 | 2,610 | 2,560 | 2,586 | 1,034,300 |
2015/12/07 | 2,505 | 2,568 | 2,501 | 2,552 | 900,900 |
2015/12/04 | 2,475 | 2,512 | 2,464 | 2,480 | 672,000 |
2015/12/03 | 2,516 | 2,527 | 2,499 | 2,509 | 642,200 |
2015/12/02 | 2,520 | 2,529 | 2,502 | 2,518 | 770,900 |
2015/12/01 | 2,500 | 2,509 | 2,486 | 2,500 | 444,800 |
2015/11/30 | 2,503 | 2,510 | 2,482 | 2,500 | 702,800 |
2015/11/27 | 2,530 | 2,530 | 2,489 | 2,503 | 410,500 |
2015/11/26 | 2,529 | 2,555 | 2,516 | 2,535 | 512,700 |
2015/11/25 | 2,522 | 2,528 | 2,494 | 2,508 | 471,600 |
2015/11/24 | 2,514 | 2,539 | 2,501 | 2,536 | 959,200 |
2015/11/20 | 2,500 | 2,524 | 2,481 | 2,520 | 1,390,800 |
2015/11/19 | 2,494 | 2,509 | 2,468 | 2,485 | 1,023,900 |
2015/11/18 | 2,474 | 2,497 | 2,450 | 2,475 | 959,300 |
2015/11/17 | 2,476 | 2,477 | 2,437 | 2,447 | 874,100 |
2015/11/16 | 2,494 | 2,504 | 2,465 | 2,465 | 552,300 |
2015/11/13 | 2,479 | 2,533 | 2,479 | 2,526 | 484,800 |
2015/11/12 | 2,489 | 2,543 | 2,489 | 2,511 | 408,200 |
2015/11/11 | 2,461 | 2,484 | 2,424 | 2,480 | 846,300 |
2015/11/10 | 2,455 | 2,488 | 2,439 | 2,488 | 496,000 |
2015/11/09 | 2,475 | 2,482 | 2,443 | 2,469 | 665,700 |
2015/11/06 | 2,479 | 2,491 | 2,462 | 2,475 | 491,300 |
2015/11/05 | 2,473 | 2,493 | 2,465 | 2,465 | 704,500 |
2015/11/04 | 2,467 | 2,498 | 2,439 | 2,456 | 713,700 |
2015/11/02 | 2,515 | 2,530 | 2,477 | 2,483 | 492,000 |
2015/10/30 | 2,519 | 2,560 | 2,505 | 2,544 | 853,100 |
2015/10/29 | 2,465 | 2,529 | 2,465 | 2,518 | 1,279,200 |
2015/10/28 | 2,421 | 2,484 | 2,409 | 2,457 | 1,795,100 |
2015/10/27 | 2,456 | 2,535 | 2,456 | 2,493 | 2,265,500 |
2015/10/26 | 2,482 | 2,498 | 2,451 | 2,455 | 1,604,100 |
2015/10/23 | 2,411 | 2,490 | 2,397 | 2,472 | 1,919,400 |
2015/10/22 | 2,372 | 2,407 | 2,370 | 2,380 | 577,000 |
2015/10/21 | 2,373 | 2,399 | 2,364 | 2,389 | 814,400 |
2015/10/20 | 2,406 | 2,412 | 2,358 | 2,373 | 712,100 |
2015/10/19 | 2,380 | 2,404 | 2,355 | 2,392 | 714,100 |
2015/10/16 | 2,362 | 2,395 | 2,358 | 2,375 | 815,000 |
2015/10/15 | 2,318 | 2,354 | 2,309 | 2,353 | 537,800 |
2015/10/14 | 2,296 | 2,352 | 2,296 | 2,312 | 881,200 |
2015/10/13 | 2,259 | 2,324 | 2,259 | 2,311 | 698,900 |
2015/10/09 | 2,274 | 2,277 | 2,228 | 2,259 | 868,100 |
2015/10/08 | 2,297 | 2,306 | 2,261 | 2,261 | 808,200 |
2015/10/07 | 2,304 | 2,313 | 2,264 | 2,291 | 499,100 |
2015/10/06 | 2,358 | 2,359 | 2,297 | 2,303 | 623,000 |
2015/10/05 | 2,332 | 2,350 | 2,317 | 2,331 | 454,600 |
2015/10/02 | 2,328 | 2,355 | 2,306 | 2,321 | 560,400 |
2015/10/01 | 2,256 | 2,309 | 2,256 | 2,301 | 783,000 |
2015/09/30 | 2,234 | 2,263 | 2,215 | 2,246 | 791,700 |
2015/09/29 | 2,256 | 2,259 | 2,205 | 2,233 | 843,200 |
2015/09/28 | 2,211 | 2,281 | 2,203 | 2,272 | 880,400 |
2015/09/25 | 2,180 | 2,223 | 2,166 | 2,203 | 799,200 |
2015/09/24 | 2,189 | 2,217 | 2,159 | 2,159 | 643,300 |
2015/09/18 | 2,212 | 2,225 | 2,177 | 2,190 | 825,200 |
2015/09/17 | 2,193 | 2,208 | 2,142 | 2,200 | 805,700 |
2015/09/16 | 2,310 | 2,310 | 2,172 | 2,178 | 1,017,900 |
2015/09/15 | 2,300 | 2,312 | 2,270 | 2,270 | 451,100 |
2015/09/14 | 2,287 | 2,343 | 2,266 | 2,288 | 504,000 |
2015/09/11 | 2,205 | 2,312 | 2,204 | 2,287 | 768,100 |
2015/09/10 | 2,234 | 2,265 | 2,210 | 2,252 | 770,600 |
2015/09/09 | 2,300 | 2,317 | 2,172 | 2,261 | 1,651,300 |
2015/09/08 | 2,330 | 2,355 | 2,257 | 2,260 | 662,500 |
2015/09/07 | 2,348 | 2,361 | 2,311 | 2,353 | 470,800 |
2015/09/04 | 2,427 | 2,427 | 2,345 | 2,365 | 547,900 |
2015/09/03 | 2,413 | 2,440 | 2,386 | 2,403 | 442,500 |
2015/09/02 | 2,340 | 2,443 | 2,320 | 2,391 | 823,800 |
2015/09/01 | 2,351 | 2,435 | 2,337 | 2,396 | 1,239,900 |
2015/08/31 | 2,402 | 2,403 | 2,352 | 2,380 | 608,000 |
2015/08/28 | 2,400 | 2,405 | 2,342 | 2,352 | 751,700 |
2015/08/27 | 2,337 | 2,400 | 2,337 | 2,362 | 737,900 |
2015/08/26 | 2,255 | 2,308 | 2,241 | 2,304 | 925,600 |
2015/08/25 | 2,176 | 2,279 | 2,123 | 2,208 | 970,900 |
2015/08/24 | 2,256 | 2,313 | 2,225 | 2,226 | 856,100 |
2015/08/21 | 2,348 | 2,386 | 2,301 | 2,350 | 853,000 |
2015/08/20 | 2,417 | 2,466 | 2,386 | 2,418 | 620,800 |
2015/08/19 | 2,400 | 2,468 | 2,375 | 2,447 | 949,000 |
2015/08/18 | 2,450 | 2,485 | 2,442 | 2,480 | 586,800 |
2015/08/17 | 2,398 | 2,497 | 2,398 | 2,466 | 1,195,400 |
2015/08/14 | 2,354 | 2,365 | 2,334 | 2,359 | 401,200 |
2015/08/13 | 2,362 | 2,375 | 2,338 | 2,367 | 365,800 |
2015/08/12 | 2,417 | 2,417 | 2,360 | 2,367 | 636,200 |
2015/08/11 | 2,405 | 2,427 | 2,384 | 2,412 | 628,000 |
2015/08/10 | 2,353 | 2,407 | 2,338 | 2,405 | 387,100 |
2015/08/07 | 2,357 | 2,362 | 2,322 | 2,349 | 300,900 |
2015/08/06 | 2,396 | 2,408 | 2,356 | 2,356 | 541,700 |
2015/08/05 | 2,400 | 2,422 | 2,363 | 2,387 | 878,400 |
2015/08/04 | 2,350 | 2,391 | 2,341 | 2,374 | 596,300 |
2015/08/03 | 2,238 | 2,335 | 2,231 | 2,334 | 907,400 |
2015/07/31 | 2,272 | 2,285 | 2,246 | 2,255 | 589,900 |
2015/07/30 | 2,296 | 2,315 | 2,252 | 2,273 | 778,300 |
2015/07/29 | 2,271 | 2,289 | 2,229 | 2,279 | 640,400 |
2015/07/28 | 2,227 | 2,252 | 2,189 | 2,245 | 728,500 |
2015/07/27 | 2,231 | 2,242 | 2,204 | 2,226 | 949,600 |
2015/07/24 | 2,199 | 2,239 | 2,198 | 2,228 | 649,400 |
2015/07/23 | 2,201 | 2,229 | 2,193 | 2,198 | 580,000 |
2015/07/22 | 2,180 | 2,193 | 2,159 | 2,174 | 523,800 |
2015/07/21 | 2,143 | 2,183 | 2,137 | 2,181 | 613,000 |
2015/07/17 | 2,132 | 2,135 | 2,108 | 2,121 | 467,500 |
2015/07/16 | 2,141 | 2,156 | 2,121 | 2,132 | 1,246,900 |
2015/07/15 | 2,198 | 2,234 | 2,198 | 2,211 | 527,500 |
2015/07/14 | 2,197 | 2,204 | 2,172 | 2,197 | 644,600 |
2015/07/13 | 2,119 | 2,162 | 2,110 | 2,153 | 522,800 |
2015/07/10 | 2,119 | 2,134 | 2,086 | 2,086 | 641,800 |
2015/07/09 | 2,102 | 2,106 | 2,066 | 2,094 | 993,800 |
2015/07/08 | 2,169 | 2,193 | 2,150 | 2,152 | 994,900 |
2015/07/07 | 2,156 | 2,175 | 2,135 | 2,170 | 713,900 |
2015/07/06 | 2,108 | 2,157 | 2,100 | 2,137 | 558,100 |
2015/07/03 | 2,103 | 2,145 | 2,099 | 2,131 | 495,000 |
2015/07/02 | 2,118 | 2,122 | 2,098 | 2,104 | 369,800 |
2015/07/01 | 2,119 | 2,128 | 2,092 | 2,097 | 319,300 |
2015/06/30 | 2,065 | 2,109 | 2,065 | 2,097 | 515,200 |
2015/06/29 | 2,048 | 2,082 | 2,039 | 2,065 | 685,100 |
2015/06/26 | 2,102 | 2,120 | 2,081 | 2,096 | 426,900 |
2015/06/25 | 2,108 | 2,113 | 2,066 | 2,095 | 892,700 |
2015/06/24 | 2,160 | 2,160 | 2,108 | 2,110 | 744,600 |
2015/06/23 | 2,147 | 2,164 | 2,142 | 2,155 | 955,800 |
2015/06/22 | 2,131 | 2,142 | 2,124 | 2,137 | 572,600 |
2015/06/19 | 2,132 | 2,152 | 2,117 | 2,144 | 1,049,400 |
2015/06/18 | 2,080 | 2,115 | 2,071 | 2,098 | 973,900 |
2015/06/17 | 2,105 | 2,145 | 2,082 | 2,086 | 942,100 |
2015/06/16 | 2,095 | 2,133 | 2,086 | 2,105 | 1,044,400 |
2015/06/15 | 2,109 | 2,116 | 2,087 | 2,096 | 826,100 |
2015/06/12 | 2,139 | 2,142 | 2,108 | 2,115 | 1,338,500 |
2015/06/11 | 2,135 | 2,158 | 2,134 | 2,146 | 920,500 |
2015/06/10 | 2,123 | 2,179 | 2,123 | 2,126 | 1,270,700 |
2015/06/09 | 2,135 | 2,148 | 2,116 | 2,123 | 1,115,900 |
2015/06/08 | 2,173 | 2,176 | 2,125 | 2,135 | 891,800 |
2015/06/05 | 2,170 | 2,187 | 2,157 | 2,173 | 1,000,800 |
2015/06/04 | 2,160 | 2,181 | 2,139 | 2,176 | 1,129,900 |
2015/06/03 | 2,161 | 2,165 | 2,138 | 2,159 | 1,026,300 |
2015/06/02 | 2,186 | 2,199 | 2,160 | 2,181 | 1,218,400 |
2015/06/01 | 2,198 | 2,217 | 2,187 | 2,195 | 828,900 |
2015/05/29 | 2,320 | 2,355 | 2,193 | 2,193 | 2,526,500 |
2015/05/28 | 2,320 | 2,336 | 2,292 | 2,308 | 766,300 |
2015/05/27 | 2,307 | 2,344 | 2,288 | 2,342 | 478,000 |
2015/05/26 | 2,305 | 2,319 | 2,301 | 2,306 | 283,100 |
2015/05/25 | 2,318 | 2,343 | 2,301 | 2,307 | 446,700 |
2015/05/22 | 2,292 | 2,315 | 2,289 | 2,298 | 717,300 |
2015/05/21 | 2,302 | 2,320 | 2,288 | 2,306 | 664,300 |
2015/05/20 | 2,315 | 2,347 | 2,300 | 2,309 | 1,253,500 |
2015/05/19 | 2,373 | 2,378 | 2,325 | 2,355 | 782,000 |
2015/05/18 | 2,400 | 2,408 | 2,367 | 2,371 | 426,400 |
2015/05/15 | 2,350 | 2,405 | 2,333 | 2,405 | 463,400 |
2015/05/14 | 2,360 | 2,417 | 2,334 | 2,337 | 324,200 |
2015/05/13 | 2,386 | 2,423 | 2,379 | 2,386 | 604,800 |
2015/05/12 | 2,404 | 2,419 | 2,370 | 2,378 | 428,800 |
2015/05/11 | 2,389 | 2,430 | 2,358 | 2,404 | 975,000 |
2015/05/08 | 2,282 | 2,334 | 2,282 | 2,326 | 525,300 |
2015/05/07 | 2,275 | 2,294 | 2,246 | 2,276 | 876,700 |
2015/05/01 | 2,364 | 2,368 | 2,286 | 2,302 | 724,600 |
2015/04/30 | 2,380 | 2,423 | 2,354 | 2,393 | 856,700 |
2015/04/28 | 2,440 | 2,440 | 2,406 | 2,414 | 367,000 |
2015/04/27 | 2,415 | 2,430 | 2,405 | 2,421 | 379,600 |
2015/04/24 | 2,400 | 2,421 | 2,397 | 2,407 | 534,300 |
2015/04/23 | 2,386 | 2,409 | 2,369 | 2,392 | 577,400 |
2015/04/22 | 2,366 | 2,405 | 2,333 | 2,369 | 956,900 |
2015/04/21 | 2,371 | 2,381 | 2,327 | 2,365 | 896,800 |
2015/04/20 | 2,368 | 2,397 | 2,359 | 2,366 | 561,500 |
2015/04/17 | 2,435 | 2,466 | 2,390 | 2,405 | 1,033,700 |
2015/04/16 | 2,436 | 2,438 | 2,415 | 2,438 | 905,100 |
2015/04/15 | 2,502 | 2,519 | 2,452 | 2,456 | 542,900 |
2015/04/14 | 2,520 | 2,544 | 2,495 | 2,501 | 358,000 |
2015/04/13 | 2,506 | 2,528 | 2,482 | 2,512 | 377,800 |
2015/04/10 | 2,492 | 2,500 | 2,482 | 2,488 | 447,100 |
2015/04/09 | 2,495 | 2,510 | 2,470 | 2,492 | 429,900 |
2015/04/08 | 2,513 | 2,530 | 2,492 | 2,503 | 457,600 |
2015/04/07 | 2,547 | 2,555 | 2,486 | 2,511 | 818,600 |
2015/04/06 | 2,462 | 2,535 | 2,460 | 2,535 | 792,300 |
2015/04/03 | 2,380 | 2,467 | 2,360 | 2,462 | 683,200 |
2015/04/02 | 2,350 | 2,417 | 2,337 | 2,402 | 878,600 |
2015/04/01 | 2,449 | 2,449 | 2,369 | 2,397 | 780,600 |
2015/03/31 | 2,448 | 2,518 | 2,426 | 2,457 | 674,200 |
2015/03/30 | 2,413 | 2,427 | 2,395 | 2,421 | 361,100 |
2015/03/27 | 2,417 | 2,433 | 2,381 | 2,405 | 372,100 |
2015/03/26 | 2,444 | 2,464 | 2,403 | 2,412 | 521,800 |
2015/03/25 | 2,445 | 2,455 | 2,416 | 2,444 | 371,600 |
2015/03/24 | 2,470 | 2,473 | 2,432 | 2,453 | 614,400 |
2015/03/23 | 2,483 | 2,494 | 2,454 | 2,473 | 482,800 |
2015/03/20 | 2,469 | 2,504 | 2,460 | 2,483 | 869,000 |
2015/03/19 | 2,459 | 2,464 | 2,433 | 2,453 | 653,500 |
2015/03/18 | 2,417 | 2,474 | 2,411 | 2,440 | 882,900 |
2015/03/17 | 2,340 | 2,423 | 2,335 | 2,402 | 1,002,300 |
2015/03/16 | 2,299 | 2,323 | 2,283 | 2,317 | 591,100 |
2015/03/13 | 2,308 | 2,324 | 2,292 | 2,313 | 571,300 |
2015/03/12 | 2,280 | 2,310 | 2,268 | 2,308 | 470,300 |
2015/03/11 | 2,290 | 2,308 | 2,258 | 2,278 | 400,400 |
2015/03/10 | 2,259 | 2,292 | 2,245 | 2,285 | 578,100 |
2015/03/09 | 2,280 | 2,286 | 2,246 | 2,272 | 473,300 |
2015/03/06 | 2,250 | 2,288 | 2,245 | 2,282 | 630,000 |
2015/03/05 | 2,249 | 2,289 | 2,218 | 2,272 | 853,100 |
2015/03/04 | 2,296 | 2,306 | 2,245 | 2,251 | 923,100 |
2015/03/03 | 2,300 | 2,320 | 2,289 | 2,301 | 963,100 |
2015/03/02 | 2,260 | 2,332 | 2,260 | 2,328 | 1,090,600 |
2015/02/27 | 2,167 | 2,279 | 2,157 | 2,256 | 1,894,500 |
2015/02/26 | 2,121 | 2,163 | 2,107 | 2,150 | 721,900 |
2015/02/25 | 2,168 | 2,184 | 2,142 | 2,160 | 926,200 |
2015/02/24 | 2,150 | 2,173 | 2,148 | 2,154 | 818,300 |
2015/02/23 | 2,100 | 2,140 | 2,097 | 2,133 | 720,400 |
2015/02/20 | 2,137 | 2,137 | 2,105 | 2,128 | 398,800 |
2015/02/19 | 2,078 | 2,133 | 2,069 | 2,126 | 760,100 |
2015/02/18 | 2,075 | 2,084 | 2,055 | 2,070 | 697,900 |
2015/02/17 | 2,060 | 2,079 | 2,053 | 2,057 | 602,400 |
2015/02/16 | 2,050 | 2,085 | 2,046 | 2,082 | 518,700 |
2015/02/13 | 2,080 | 2,093 | 2,045 | 2,048 | 759,000 |
2015/02/12 | 2,069 | 2,087 | 2,042 | 2,085 | 813,500 |
2015/02/10 | 2,085 | 2,093 | 2,062 | 2,072 | 498,900 |
2015/02/09 | 2,084 | 2,104 | 2,068 | 2,087 | 652,400 |
2015/02/06 | 2,060 | 2,083 | 2,047 | 2,072 | 680,900 |
2015/02/05 | 2,015 | 2,059 | 2,006 | 2,054 | 931,400 |
2015/02/04 | 2,056 | 2,069 | 2,007 | 2,030 | 900,300 |
2015/02/03 | 2,030 | 2,051 | 2,021 | 2,044 | 1,079,700 |
2015/02/02 | 2,009 | 2,031 | 1,992 | 2,030 | 898,500 |
2015/01/30 | 1,998 | 2,037 | 1,998 | 2,020 | 1,034,900 |
2015/01/29 | 1,985 | 2,030 | 1,985 | 1,992 | 1,264,000 |
2015/01/28 | 1,927 | 1,993 | 1,916 | 1,985 | 1,113,200 |
2015/01/27 | 1,910 | 1,940 | 1,902 | 1,939 | 901,800 |
2015/01/26 | 1,883 | 1,917 | 1,882 | 1,897 | 670,800 |
2015/01/23 | 1,865 | 1,882 | 1,835 | 1,882 | 908,400 |
2015/01/22 | 1,900 | 1,900 | 1,846 | 1,849 | 1,265,400 |
2015/01/21 | 1,868 | 1,902 | 1,866 | 1,901 | 1,286,700 |
2015/01/20 | 1,914 | 1,914 | 1,825 | 1,862 | 1,836,400 |
2015/01/19 | 1,927 | 1,937 | 1,899 | 1,906 | 1,039,300 |
2015/01/16 | 1,859 | 1,940 | 1,850 | 1,940 | 1,558,800 |
2015/01/15 | 1,875 | 1,895 | 1,870 | 1,882 | 858,300 |
2015/01/14 | 1,841 | 1,873 | 1,831 | 1,872 | 937,200 |
2015/01/13 | 1,813 | 1,843 | 1,792 | 1,840 | 783,400 |
2015/01/09 | 1,826 | 1,838 | 1,806 | 1,817 | 765,300 |
2015/01/08 | 1,800 | 1,831 | 1,793 | 1,815 | 1,108,300 |
2015/01/07 | 1,762 | 1,791 | 1,761 | 1,776 | 506,100 |
2015/01/06 | 1,771 | 1,794 | 1,770 | 1,773 | 791,000 |
2015/01/05 | 1,771 | 1,816 | 1,771 | 1,785 | 1,405,000 |