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 |
---|---|---|---|---|---|
2017/12/29 | 2,700 | 2,707 | 2,684 | 2,697 | 577,400 |
2017/12/28 | 2,735 | 2,746 | 2,697 | 2,709 | 897,100 |
2017/12/27 | 2,764 | 2,767 | 2,736 | 2,743 | 679,300 |
2017/12/26 | 2,777 | 2,790 | 2,767 | 2,768 | 427,200 |
2017/12/25 | 2,767 | 2,784 | 2,747 | 2,780 | 450,700 |
2017/12/22 | 2,738 | 2,765 | 2,731 | 2,761 | 905,100 |
2017/12/21 | 2,825 | 2,828 | 2,746 | 2,763 | 1,747,200 |
2017/12/20 | 2,879 | 2,892 | 2,851 | 2,858 | 847,600 |
2017/12/19 | 2,918 | 2,960 | 2,897 | 2,907 | 1,448,800 |
2017/12/18 | 2,950 | 2,950 | 2,836 | 2,856 | 2,127,400 |
2017/12/15 | 2,840 | 2,962 | 2,830 | 2,950 | 3,876,500 |
2017/12/14 | 2,824 | 2,829 | 2,788 | 2,828 | 1,155,400 |
2017/12/13 | 2,817 | 2,833 | 2,800 | 2,826 | 950,900 |
2017/12/12 | 2,846 | 2,859 | 2,804 | 2,812 | 1,086,800 |
2017/12/11 | 2,835 | 2,859 | 2,822 | 2,858 | 807,500 |
2017/12/08 | 2,807 | 2,838 | 2,807 | 2,831 | 1,184,800 |
2017/12/07 | 2,750 | 2,808 | 2,744 | 2,808 | 1,408,600 |
2017/12/06 | 2,761 | 2,769 | 2,739 | 2,744 | 732,700 |
2017/12/05 | 2,755 | 2,768 | 2,736 | 2,766 | 644,000 |
2017/12/04 | 2,760 | 2,765 | 2,745 | 2,752 | 532,400 |
2017/12/01 | 2,780 | 2,787 | 2,746 | 2,763 | 1,205,600 |
2017/11/30 | 2,723 | 2,768 | 2,706 | 2,768 | 2,118,300 |
2017/11/29 | 2,709 | 2,720 | 2,685 | 2,720 | 800,000 |
2017/11/28 | 2,683 | 2,719 | 2,683 | 2,709 | 1,280,700 |
2017/11/27 | 2,675 | 2,705 | 2,672 | 2,682 | 1,374,200 |
2017/11/24 | 2,630 | 2,655 | 2,621 | 2,654 | 486,100 |
2017/11/22 | 2,677 | 2,677 | 2,620 | 2,628 | 831,900 |
2017/11/21 | 2,683 | 2,694 | 2,675 | 2,678 | 962,700 |
2017/11/20 | 2,668 | 2,678 | 2,661 | 2,671 | 724,100 |
2017/11/17 | 2,685 | 2,691 | 2,656 | 2,679 | 1,552,500 |
2017/11/16 | 2,605 | 2,668 | 2,604 | 2,663 | 2,082,800 |
2017/11/15 | 2,605 | 2,607 | 2,561 | 2,572 | 1,069,300 |
2017/11/14 | 2,609 | 2,621 | 2,601 | 2,605 | 638,300 |
2017/11/13 | 2,628 | 2,629 | 2,601 | 2,602 | 641,400 |
2017/11/10 | 2,604 | 2,632 | 2,603 | 2,629 | 567,600 |
2017/11/09 | 2,640 | 2,654 | 2,614 | 2,635 | 837,100 |
2017/11/08 | 2,652 | 2,659 | 2,626 | 2,644 | 815,800 |
2017/11/07 | 2,620 | 2,647 | 2,613 | 2,645 | 1,019,600 |
2017/11/06 | 2,585 | 2,635 | 2,584 | 2,627 | 1,283,600 |
2017/11/02 | 2,577 | 2,596 | 2,553 | 2,586 | 1,352,100 |
2017/11/01 | 2,614 | 2,618 | 2,578 | 2,583 | 1,977,600 |
2017/10/31 | 2,627 | 2,633 | 2,607 | 2,619 | 962,400 |
2017/10/30 | 2,635 | 2,643 | 2,625 | 2,638 | 1,017,500 |
2017/10/27 | 2,600 | 2,644 | 2,593 | 2,637 | 2,425,000 |
2017/10/26 | 2,680 | 2,681 | 2,661 | 2,671 | 2,459,600 |
2017/10/25 | 2,699 | 2,700 | 2,676 | 2,680 | 2,302,900 |
2017/10/24 | 2,685 | 2,708 | 2,682 | 2,707 | 1,298,700 |
2017/10/23 | 2,673 | 2,680 | 2,658 | 2,676 | 1,234,300 |
2017/10/20 | 2,643 | 2,668 | 2,636 | 2,668 | 986,200 |
2017/10/19 | 2,670 | 2,670 | 2,629 | 2,643 | 1,978,200 |
2017/10/18 | 2,701 | 2,702 | 2,671 | 2,674 | 1,144,000 |
2017/10/17 | 2,700 | 2,715 | 2,690 | 2,700 | 915,400 |
2017/10/16 | 2,670 | 2,706 | 2,664 | 2,694 | 1,077,200 |
2017/10/13 | 2,648 | 2,671 | 2,647 | 2,666 | 1,007,700 |
2017/10/12 | 2,693 | 2,696 | 2,633 | 2,645 | 2,272,100 |
2017/10/11 | 2,710 | 2,727 | 2,691 | 2,692 | 1,346,000 |
2017/10/10 | 2,702 | 2,721 | 2,700 | 2,705 | 1,070,300 |
2017/10/06 | 2,753 | 2,753 | 2,700 | 2,702 | 1,839,500 |
2017/10/05 | 2,749 | 2,787 | 2,746 | 2,749 | 1,820,900 |
2017/10/04 | 2,717 | 2,730 | 2,701 | 2,704 | 1,009,900 |
2017/10/03 | 2,715 | 2,730 | 2,705 | 2,710 | 762,300 |
2017/10/02 | 2,743 | 2,743 | 2,695 | 2,705 | 1,239,800 |
2017/09/29 | 2,697 | 2,743 | 2,694 | 2,740 | 1,214,600 |
2017/09/28 | 2,661 | 2,692 | 2,635 | 2,692 | 1,359,900 |
2017/09/27 | 2,670 | 2,687 | 2,651 | 2,663 | 1,089,000 |
2017/09/26 | 2,670 | 2,680 | 2,657 | 2,677 | 824,900 |
2017/09/25 | 2,693 | 2,694 | 2,661 | 2,676 | 657,400 |
2017/09/22 | 2,672 | 2,699 | 2,667 | 2,690 | 1,227,300 |
2017/09/21 | 2,645 | 2,668 | 2,643 | 2,656 | 923,900 |
2017/09/20 | 2,698 | 2,707 | 2,635 | 2,645 | 1,398,300 |
2017/09/19 | 2,657 | 2,722 | 2,643 | 2,717 | 1,808,900 |
2017/09/15 | 2,673 | 2,688 | 2,655 | 2,666 | 901,900 |
2017/09/14 | 2,649 | 2,715 | 2,649 | 2,697 | 1,242,800 |
2017/09/13 | 2,645 | 2,655 | 2,623 | 2,650 | 834,500 |
2017/09/12 | 2,606 | 2,651 | 2,603 | 2,647 | 976,800 |
2017/09/11 | 2,600 | 2,611 | 2,584 | 2,585 | 1,091,600 |
2017/09/08 | 2,591 | 2,615 | 2,587 | 2,601 | 886,400 |
2017/09/07 | 2,627 | 2,631 | 2,597 | 2,599 | 1,637,900 |
2017/09/06 | 2,632 | 2,655 | 2,626 | 2,627 | 963,900 |
2017/09/05 | 2,718 | 2,720 | 2,648 | 2,652 | 1,377,500 |
2017/09/04 | 2,770 | 2,781 | 2,721 | 2,730 | 1,506,900 |
2017/09/01 | 2,719 | 2,873 | 2,707 | 2,810 | 5,190,800 |
2017/08/31 | 2,656 | 2,656 | 2,627 | 2,643 | 1,308,400 |
2017/08/30 | 2,640 | 2,648 | 2,618 | 2,640 | 1,273,100 |
2017/08/29 | 2,653 | 2,682 | 2,653 | 2,668 | 776,900 |
2017/08/28 | 2,641 | 2,681 | 2,639 | 2,678 | 974,400 |
2017/08/25 | 2,688 | 2,698 | 2,631 | 2,646 | 1,500,200 |
2017/08/24 | 2,723 | 2,729 | 2,711 | 2,712 | 463,000 |
2017/08/23 | 2,731 | 2,742 | 2,723 | 2,725 | 650,900 |
2017/08/22 | 2,708 | 2,761 | 2,708 | 2,731 | 858,900 |
2017/08/21 | 2,694 | 2,726 | 2,694 | 2,710 | 739,900 |
2017/08/18 | 2,710 | 2,712 | 2,693 | 2,711 | 755,700 |
2017/08/17 | 2,726 | 2,729 | 2,705 | 2,726 | 834,500 |
2017/08/16 | 2,764 | 2,766 | 2,706 | 2,707 | 1,804,100 |
2017/08/15 | 2,755 | 2,780 | 2,750 | 2,765 | 832,300 |
2017/08/14 | 2,765 | 2,768 | 2,741 | 2,750 | 718,800 |
2017/08/10 | 2,772 | 2,791 | 2,761 | 2,779 | 638,100 |
2017/08/09 | 2,769 | 2,774 | 2,748 | 2,770 | 821,100 |
2017/08/08 | 2,776 | 2,788 | 2,766 | 2,775 | 679,200 |
2017/08/07 | 2,800 | 2,804 | 2,776 | 2,776 | 739,800 |
2017/08/04 | 2,789 | 2,819 | 2,783 | 2,813 | 586,100 |
2017/08/03 | 2,802 | 2,815 | 2,789 | 2,800 | 729,600 |
2017/08/02 | 2,820 | 2,832 | 2,807 | 2,810 | 621,000 |
2017/08/01 | 2,794 | 2,823 | 2,780 | 2,822 | 658,200 |
2017/07/31 | 2,792 | 2,807 | 2,777 | 2,790 | 872,000 |
2017/07/28 | 2,788 | 2,790 | 2,771 | 2,778 | 1,621,600 |
2017/07/27 | 2,776 | 2,805 | 2,773 | 2,790 | 932,900 |
2017/07/26 | 2,770 | 2,778 | 2,751 | 2,766 | 986,000 |
2017/07/25 | 2,765 | 2,771 | 2,752 | 2,766 | 1,016,600 |
2017/07/24 | 2,780 | 2,781 | 2,757 | 2,780 | 1,072,800 |
2017/07/21 | 2,802 | 2,804 | 2,781 | 2,784 | 843,400 |
2017/07/20 | 2,779 | 2,807 | 2,779 | 2,807 | 1,100,400 |
2017/07/19 | 2,878 | 2,886 | 2,770 | 2,776 | 2,983,300 |
2017/07/18 | 2,964 | 2,964 | 2,885 | 2,889 | 1,162,500 |
2017/07/14 | 2,930 | 2,941 | 2,919 | 2,936 | 606,500 |
2017/07/13 | 2,933 | 2,954 | 2,928 | 2,930 | 740,900 |
2017/07/12 | 2,932 | 2,934 | 2,908 | 2,919 | 604,200 |
2017/07/11 | 2,920 | 2,932 | 2,912 | 2,919 | 1,024,400 |
2017/07/10 | 2,920 | 2,931 | 2,904 | 2,909 | 704,500 |
2017/07/07 | 2,877 | 2,919 | 2,865 | 2,915 | 1,209,900 |
2017/07/06 | 2,846 | 2,890 | 2,845 | 2,881 | 1,028,600 |
2017/07/05 | 2,862 | 2,863 | 2,832 | 2,850 | 651,900 |
2017/07/04 | 2,881 | 2,881 | 2,846 | 2,854 | 572,500 |
2017/07/03 | 2,858 | 2,870 | 2,839 | 2,865 | 657,100 |
2017/06/30 | 2,864 | 2,868 | 2,837 | 2,856 | 1,056,900 |
2017/06/29 | 2,850 | 2,876 | 2,843 | 2,874 | 636,900 |
2017/06/28 | 2,866 | 2,872 | 2,842 | 2,847 | 703,700 |
2017/06/27 | 2,890 | 2,894 | 2,866 | 2,874 | 812,200 |
2017/06/26 | 2,860 | 2,875 | 2,860 | 2,874 | 464,200 |
2017/06/23 | 2,870 | 2,872 | 2,848 | 2,860 | 496,700 |
2017/06/22 | 2,871 | 2,879 | 2,854 | 2,864 | 586,900 |
2017/06/21 | 2,872 | 2,886 | 2,860 | 2,868 | 678,600 |
2017/06/20 | 2,894 | 2,906 | 2,871 | 2,874 | 843,400 |
2017/06/19 | 2,843 | 2,876 | 2,840 | 2,872 | 755,000 |
2017/06/16 | 2,842 | 2,849 | 2,817 | 2,817 | 1,249,900 |
2017/06/15 | 2,840 | 2,848 | 2,826 | 2,841 | 1,567,800 |
2017/06/14 | 2,899 | 2,907 | 2,871 | 2,874 | 781,700 |
2017/06/13 | 2,890 | 2,913 | 2,878 | 2,908 | 756,900 |
2017/06/12 | 2,862 | 2,881 | 2,841 | 2,875 | 634,300 |
2017/06/09 | 2,894 | 2,914 | 2,860 | 2,864 | 1,221,800 |
2017/06/08 | 2,933 | 2,943 | 2,899 | 2,904 | 893,700 |
2017/06/07 | 2,913 | 2,934 | 2,902 | 2,918 | 988,000 |
2017/06/06 | 2,938 | 2,944 | 2,910 | 2,927 | 925,400 |
2017/06/05 | 2,911 | 2,938 | 2,902 | 2,933 | 1,165,300 |
2017/06/02 | 2,927 | 2,930 | 2,872 | 2,899 | 2,636,200 |
2017/06/01 | 2,900 | 2,924 | 2,871 | 2,918 | 3,755,400 |
2017/05/31 | 3,095 | 3,110 | 3,060 | 3,090 | 1,102,700 |
2017/05/30 | 3,100 | 3,105 | 3,080 | 3,100 | 487,100 |
2017/05/29 | 3,080 | 3,095 | 3,075 | 3,085 | 500,000 |
2017/05/26 | 3,100 | 3,105 | 3,070 | 3,070 | 418,700 |
2017/05/25 | 3,065 | 3,125 | 3,065 | 3,105 | 766,900 |
2017/05/24 | 3,070 | 3,115 | 3,045 | 3,065 | 1,032,600 |
2017/05/23 | 3,130 | 3,170 | 3,130 | 3,145 | 499,800 |
2017/05/22 | 3,100 | 3,145 | 3,095 | 3,135 | 541,700 |
2017/05/19 | 3,150 | 3,160 | 3,090 | 3,095 | 1,001,300 |
2017/05/18 | 3,090 | 3,165 | 3,080 | 3,160 | 1,623,500 |
2017/05/17 | 3,080 | 3,100 | 3,070 | 3,095 | 728,100 |
2017/05/16 | 3,095 | 3,115 | 3,065 | 3,075 | 813,700 |
2017/05/15 | 3,020 | 3,075 | 3,015 | 3,075 | 1,309,400 |
2017/05/12 | 2,990 | 3,010 | 2,972 | 3,000 | 672,300 |
2017/05/11 | 2,990 | 3,010 | 2,983 | 2,991 | 883,000 |
2017/05/10 | 2,998 | 3,015 | 2,977 | 2,982 | 697,900 |
2017/05/09 | 2,975 | 2,993 | 2,966 | 2,976 | 603,800 |
2017/05/08 | 2,960 | 2,965 | 2,942 | 2,953 | 1,026,200 |
2017/05/02 | 2,890 | 2,923 | 2,886 | 2,920 | 629,500 |
2017/05/01 | 2,876 | 2,882 | 2,857 | 2,881 | 669,300 |
2017/04/28 | 2,874 | 2,886 | 2,863 | 2,875 | 713,400 |
2017/04/27 | 2,900 | 2,909 | 2,891 | 2,897 | 924,800 |
2017/04/26 | 2,899 | 2,907 | 2,871 | 2,899 | 1,584,600 |
2017/04/25 | 2,900 | 2,900 | 2,862 | 2,876 | 1,402,500 |
2017/04/24 | 2,910 | 2,910 | 2,885 | 2,897 | 637,500 |
2017/04/21 | 2,925 | 2,944 | 2,885 | 2,900 | 1,299,300 |
2017/04/20 | 2,925 | 2,937 | 2,901 | 2,921 | 752,000 |
2017/04/19 | 2,930 | 2,959 | 2,912 | 2,920 | 924,700 |
2017/04/18 | 2,872 | 2,904 | 2,859 | 2,900 | 1,000,300 |
2017/04/17 | 2,815 | 2,870 | 2,813 | 2,867 | 482,000 |
2017/04/14 | 2,864 | 2,871 | 2,826 | 2,829 | 504,400 |
2017/04/13 | 2,841 | 2,884 | 2,841 | 2,873 | 551,500 |
2017/04/12 | 2,882 | 2,894 | 2,856 | 2,876 | 628,100 |
2017/04/11 | 2,900 | 2,904 | 2,867 | 2,881 | 638,400 |
2017/04/10 | 2,917 | 2,935 | 2,894 | 2,902 | 711,300 |
2017/04/07 | 2,900 | 2,919 | 2,877 | 2,900 | 1,179,700 |
2017/04/06 | 2,984 | 2,989 | 2,890 | 2,899 | 1,291,400 |
2017/04/05 | 2,940 | 2,982 | 2,929 | 2,976 | 1,259,200 |
2017/04/04 | 2,951 | 2,972 | 2,920 | 2,933 | 940,300 |
2017/04/03 | 2,934 | 2,956 | 2,918 | 2,950 | 691,800 |
2017/03/31 | 2,922 | 2,953 | 2,914 | 2,914 | 765,900 |
2017/03/30 | 2,950 | 2,951 | 2,911 | 2,917 | 961,900 |
2017/03/29 | 2,935 | 2,960 | 2,928 | 2,956 | 367,200 |
2017/03/28 | 2,928 | 2,942 | 2,908 | 2,940 | 669,700 |
2017/03/27 | 2,949 | 2,961 | 2,926 | 2,929 | 576,300 |
2017/03/24 | 2,947 | 2,957 | 2,932 | 2,950 | 640,600 |
2017/03/23 | 2,950 | 2,958 | 2,930 | 2,936 | 631,400 |
2017/03/22 | 2,990 | 3,000 | 2,958 | 2,959 | 645,100 |
2017/03/21 | 2,999 | 3,015 | 2,978 | 3,015 | 506,700 |
2017/03/17 | 2,999 | 3,010 | 2,992 | 2,996 | 552,800 |
2017/03/16 | 3,000 | 3,030 | 2,992 | 3,015 | 620,600 |
2017/03/15 | 2,999 | 3,035 | 2,998 | 3,020 | 657,700 |
2017/03/14 | 2,990 | 3,010 | 2,981 | 3,000 | 759,000 |
2017/03/13 | 2,968 | 2,986 | 2,955 | 2,980 | 516,900 |
2017/03/10 | 2,943 | 2,972 | 2,933 | 2,955 | 961,100 |
2017/03/09 | 2,950 | 2,956 | 2,929 | 2,930 | 738,200 |
2017/03/08 | 2,977 | 2,978 | 2,946 | 2,951 | 1,123,300 |
2017/03/07 | 2,977 | 2,993 | 2,968 | 2,993 | 837,000 |
2017/03/06 | 2,990 | 3,005 | 2,975 | 2,985 | 641,400 |
2017/03/03 | 2,999 | 3,010 | 2,956 | 2,969 | 1,145,900 |
2017/03/02 | 3,005 | 3,020 | 2,976 | 2,990 | 1,971,400 |
2017/03/01 | 3,085 | 3,120 | 2,995 | 3,020 | 2,395,800 |
2017/02/28 | 3,180 | 3,195 | 3,155 | 3,155 | 561,000 |
2017/02/27 | 3,130 | 3,190 | 3,125 | 3,145 | 919,300 |
2017/02/24 | 3,090 | 3,160 | 3,080 | 3,135 | 652,600 |
2017/02/23 | 3,075 | 3,100 | 3,065 | 3,095 | 349,400 |
2017/02/22 | 3,065 | 3,075 | 3,055 | 3,070 | 375,800 |
2017/02/21 | 3,085 | 3,095 | 3,070 | 3,085 | 416,100 |
2017/02/20 | 3,100 | 3,100 | 3,065 | 3,095 | 509,500 |
2017/02/17 | 3,080 | 3,100 | 3,050 | 3,075 | 535,800 |
2017/02/16 | 3,080 | 3,080 | 3,040 | 3,070 | 465,900 |
2017/02/15 | 3,095 | 3,100 | 3,060 | 3,080 | 390,500 |
2017/02/14 | 3,105 | 3,130 | 3,050 | 3,060 | 729,700 |
2017/02/13 | 3,130 | 3,145 | 3,105 | 3,130 | 390,300 |
2017/02/10 | 3,140 | 3,145 | 3,095 | 3,105 | 641,800 |
2017/02/09 | 3,105 | 3,135 | 3,100 | 3,120 | 646,600 |
2017/02/08 | 3,095 | 3,110 | 3,070 | 3,100 | 542,600 |
2017/02/07 | 3,070 | 3,095 | 3,055 | 3,075 | 595,400 |
2017/02/06 | 3,090 | 3,095 | 3,065 | 3,080 | 377,000 |
2017/02/03 | 3,110 | 3,115 | 3,060 | 3,085 | 547,300 |
2017/02/02 | 3,110 | 3,115 | 3,075 | 3,090 | 731,700 |
2017/02/01 | 3,095 | 3,100 | 3,060 | 3,100 | 630,600 |
2017/01/31 | 3,100 | 3,130 | 3,090 | 3,115 | 986,300 |
2017/01/30 | 3,080 | 3,115 | 3,065 | 3,095 | 553,100 |
2017/01/27 | 3,095 | 3,110 | 3,060 | 3,090 | 665,800 |
2017/01/26 | 3,050 | 3,090 | 3,040 | 3,080 | 617,900 |
2017/01/25 | 3,040 | 3,050 | 3,000 | 3,010 | 603,300 |
2017/01/24 | 3,010 | 3,035 | 3,000 | 3,020 | 757,100 |
2017/01/23 | 3,045 | 3,050 | 3,000 | 3,010 | 698,900 |
2017/01/20 | 3,050 | 3,060 | 3,035 | 3,050 | 615,400 |
2017/01/19 | 3,075 | 3,080 | 3,015 | 3,025 | 855,400 |
2017/01/18 | 3,060 | 3,085 | 3,030 | 3,045 | 806,100 |
2017/01/17 | 3,095 | 3,100 | 3,040 | 3,055 | 606,600 |
2017/01/16 | 3,095 | 3,130 | 3,080 | 3,110 | 572,600 |
2017/01/13 | 3,105 | 3,125 | 3,085 | 3,090 | 981,500 |
2017/01/12 | 3,145 | 3,170 | 3,100 | 3,115 | 743,600 |
2017/01/11 | 3,170 | 3,180 | 3,150 | 3,165 | 557,400 |
2017/01/10 | 3,240 | 3,245 | 3,185 | 3,200 | 601,300 |
2017/01/06 | 3,205 | 3,240 | 3,195 | 3,230 | 710,800 |
2017/01/05 | 3,165 | 3,200 | 3,140 | 3,200 | 705,800 |
2017/01/04 | 3,205 | 3,225 | 3,180 | 3,195 | 836,300 |