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
2019/12/30 2,684 2,695 2,653 2,669 494,000
2019/12/27 2,707 2,711 2,677 2,690 326,100
2019/12/26 2,681 2,697 2,674 2,681 455,900
2019/12/25 2,693 2,725 2,675 2,695 849,100
2019/12/24 2,650 2,677 2,640 2,658 668,200
2019/12/23 2,637 2,661 2,625 2,654 747,900
2019/12/20 2,610 2,662 2,567 2,650 1,661,100
2019/12/19 2,620 2,633 2,547 2,563 1,224,700
2019/12/18 2,745 2,774 2,622 2,629 2,001,700
2019/12/17 2,600 2,739 2,595 2,735 3,307,200
2019/12/16 2,486 2,514 2,467 2,487 931,900
2019/12/13 2,455 2,485 2,445 2,461 1,081,300
2019/12/12 2,489 2,492 2,439 2,439 690,500
2019/12/11 2,530 2,530 2,473 2,476 827,400
2019/12/10 2,548 2,565 2,529 2,539 518,600
2019/12/09 2,557 2,564 2,548 2,556 323,400
2019/12/06 2,551 2,566 2,542 2,549 414,000
2019/12/05 2,560 2,571 2,538 2,554 703,200
2019/12/04 2,558 2,571 2,538 2,560 537,300
2019/12/03 2,561 2,577 2,548 2,555 657,000
2019/12/02 2,630 2,641 2,563 2,575 1,044,500
2019/11/29 2,665 2,688 2,644 2,645 716,100
2019/11/28 2,650 2,658 2,625 2,637 679,200
2019/11/27 2,633 2,676 2,629 2,666 1,079,200
2019/11/26 2,612 2,641 2,597 2,603 2,161,700
2019/11/25 2,592 2,609 2,578 2,606 1,190,400
2019/11/22 2,533 2,591 2,533 2,587 819,700
2019/11/21 2,486 2,545 2,485 2,541 992,200
2019/11/20 2,489 2,514 2,464 2,492 790,500
2019/11/19 2,500 2,522 2,489 2,502 752,300
2019/11/18 2,548 2,552 2,502 2,505 934,800
2019/11/15 2,550 2,575 2,547 2,568 631,600
2019/11/14 2,585 2,596 2,551 2,569 581,700
2019/11/13 2,586 2,588 2,564 2,579 408,900
2019/11/12 2,586 2,594 2,572 2,589 598,100
2019/11/11 2,571 2,586 2,558 2,572 454,000
2019/11/08 2,589 2,589 2,552 2,573 801,900
2019/11/07 2,595 2,600 2,563 2,570 735,800
2019/11/06 2,580 2,594 2,573 2,589 538,300
2019/11/05 2,550 2,574 2,540 2,573 825,700
2019/11/01 2,540 2,550 2,528 2,540 753,900
2019/10/31 2,524 2,570 2,523 2,559 1,051,400
2019/10/30 2,540 2,553 2,498 2,523 2,329,000
2019/10/29 2,606 2,645 2,605 2,610 2,992,800
2019/10/28 2,607 2,613 2,591 2,605 1,734,100
2019/10/25 2,614 2,625 2,608 2,623 1,044,500
2019/10/24 2,613 2,636 2,601 2,622 1,509,000
2019/10/23 2,609 2,613 2,561 2,598 1,233,200
2019/10/21 2,631 2,632 2,608 2,614 1,025,300
2019/10/18 2,632 2,652 2,603 2,621 1,410,600
2019/10/17 2,622 2,652 2,612 2,623 1,154,100
2019/10/16 2,615 2,640 2,595 2,613 1,457,500
2019/10/15 2,540 2,598 2,540 2,586 1,347,000
2019/10/11 2,520 2,527 2,510 2,521 636,300
2019/10/10 2,528 2,533 2,509 2,520 710,500
2019/10/09 2,529 2,534 2,516 2,529 777,800
2019/10/08 2,520 2,560 2,520 2,555 1,051,300
2019/10/07 2,540 2,541 2,503 2,516 774,200
2019/10/04 2,524 2,541 2,502 2,539 764,600
2019/10/03 2,500 2,530 2,481 2,513 1,040,600
2019/10/02 2,531 2,569 2,495 2,502 1,399,700
2019/10/01 2,502 2,523 2,491 2,498 764,800
2019/09/30 2,467 2,530 2,465 2,508 964,900
2019/09/27 2,480 2,499 2,446 2,468 807,200
2019/09/26 2,490 2,492 2,465 2,480 975,400
2019/09/25 2,428 2,475 2,421 2,475 1,087,700
2019/09/24 2,375 2,408 2,367 2,400 916,900
2019/09/20 2,400 2,409 2,382 2,391 812,500
2019/09/19 2,391 2,413 2,371 2,378 771,000
2019/09/18 2,441 2,445 2,380 2,400 779,800
2019/09/17 2,403 2,433 2,391 2,419 1,204,500
2019/09/13 2,380 2,388 2,359 2,381 780,800
2019/09/12 2,350 2,390 2,345 2,366 1,185,300
2019/09/11 2,310 2,347 2,300 2,327 598,300
2019/09/10 2,302 2,322 2,291 2,319 824,400
2019/09/09 2,270 2,329 2,267 2,328 771,600
2019/09/06 2,246 2,267 2,235 2,257 754,900
2019/09/05 2,213 2,260 2,196 2,232 1,303,000
2019/09/04 2,156 2,224 2,135 2,217 1,520,600
2019/09/03 2,176 2,198 2,139 2,175 1,434,600
2019/09/02 2,188 2,218 2,170 2,192 1,833,700
2019/08/30 2,220 2,228 2,116 2,179 4,216,800
2019/08/29 2,420 2,421 2,376 2,387 770,200
2019/08/28 2,397 2,413 2,367 2,391 830,500
2019/08/27 2,342 2,374 2,327 2,374 711,000
2019/08/26 2,278 2,319 2,259 2,300 701,800
2019/08/23 2,382 2,398 2,311 2,324 1,064,100
2019/08/22 2,412 2,420 2,368 2,376 679,600
2019/08/21 2,464 2,469 2,431 2,436 455,600
2019/08/20 2,454 2,476 2,439 2,471 408,500
2019/08/19 2,462 2,465 2,434 2,445 534,400
2019/08/16 2,403 2,442 2,394 2,437 608,800
2019/08/15 2,410 2,431 2,396 2,416 476,800
2019/08/14 2,439 2,460 2,411 2,460 558,400
2019/08/13 2,446 2,466 2,406 2,424 846,900
2019/08/09 2,430 2,450 2,421 2,435 468,700
2019/08/08 2,414 2,428 2,384 2,412 591,800
2019/08/07 2,414 2,417 2,377 2,407 798,800
2019/08/06 2,312 2,386 2,310 2,374 648,200
2019/08/05 2,377 2,386 2,331 2,371 707,100
2019/08/02 2,362 2,399 2,361 2,377 777,500
2019/08/01 2,370 2,379 2,351 2,378 429,600
2019/07/31 2,400 2,401 2,350 2,379 1,314,900
2019/07/30 2,416 2,433 2,396 2,430 1,139,700
2019/07/29 2,422 2,439 2,408 2,421 522,000
2019/07/26 2,425 2,426 2,394 2,404 551,100
2019/07/25 2,446 2,455 2,424 2,446 471,100
2019/07/24 2,447 2,448 2,403 2,428 705,800
2019/07/23 2,431 2,454 2,418 2,448 382,800
2019/07/22 2,434 2,457 2,422 2,431 483,900
2019/07/19 2,409 2,456 2,393 2,454 1,123,200
2019/07/18 2,457 2,470 2,396 2,405 789,600
2019/07/17 2,483 2,491 2,454 2,460 822,300
2019/07/16 2,468 2,499 2,464 2,488 556,500
2019/07/12 2,475 2,488 2,462 2,465 614,300
2019/07/11 2,497 2,500 2,471 2,473 457,100
2019/07/10 2,482 2,490 2,456 2,479 673,100
2019/07/09 2,506 2,535 2,491 2,491 749,300
2019/07/08 2,515 2,516 2,466 2,485 1,085,800
2019/07/05 2,520 2,523 2,497 2,516 752,700
2019/07/04 2,546 2,552 2,531 2,538 469,400
2019/07/03 2,578 2,586 2,520 2,545 678,200
2019/07/02 2,544 2,578 2,528 2,577 1,166,900
2019/07/01 2,544 2,550 2,505 2,515 804,300
2019/06/28 2,514 2,528 2,490 2,509 1,057,200
2019/06/27 2,472 2,507 2,461 2,507 1,096,900
2019/06/26 2,459 2,488 2,446 2,469 804,900
2019/06/25 2,498 2,517 2,456 2,461 809,300
2019/06/24 2,459 2,489 2,441 2,472 806,100
2019/06/21 2,495 2,501 2,447 2,457 1,260,300
2019/06/20 2,510 2,514 2,475 2,485 927,700
2019/06/19 2,507 2,519 2,489 2,512 1,187,000
2019/06/18 2,500 2,537 2,465 2,475 1,542,200
2019/06/17 2,441 2,490 2,441 2,478 1,503,700
2019/06/14 2,494 2,498 2,416 2,437 1,685,300
2019/06/13 2,482 2,542 2,432 2,463 3,230,100
2019/06/12 2,355 2,410 2,343 2,403 1,910,600
2019/06/11 2,316 2,337 2,303 2,331 1,144,600
2019/06/10 2,300 2,325 2,288 2,311 1,771,900
2019/06/07 2,265 2,293 2,228 2,273 1,778,800
2019/06/06 2,230 2,307 2,217 2,272 2,998,600
2019/06/05 2,171 2,178 2,146 2,172 1,341,100
2019/06/04 2,101 2,146 2,091 2,140 1,693,300
2019/06/03 2,020 2,110 2,015 2,074 1,689,100
2019/05/31 2,130 2,132 2,037 2,040 2,675,700
2019/05/30 2,160 2,172 2,149 2,152 1,011,300
2019/05/29 2,170 2,179 2,142 2,157 799,100
2019/05/28 2,182 2,208 2,164 2,179 2,810,400
2019/05/27 2,180 2,188 2,164 2,182 479,300
2019/05/24 2,156 2,174 2,135 2,166 756,200
2019/05/23 2,162 2,178 2,156 2,169 824,800
2019/05/22 2,164 2,190 2,154 2,162 882,500
2019/05/21 2,155 2,158 2,139 2,151 797,200
2019/05/20 2,193 2,198 2,155 2,174 1,004,500
2019/05/17 2,187 2,190 2,158 2,173 1,130,300
2019/05/16 2,155 2,177 2,132 2,174 1,015,700
2019/05/15 2,130 2,153 2,116 2,150 1,164,500
2019/05/14 2,051 2,108 2,048 2,105 1,620,600
2019/05/13 2,144 2,150 2,099 2,128 1,403,500
2019/05/10 2,167 2,206 2,159 2,173 1,104,200
2019/05/09 2,212 2,214 2,145 2,163 1,462,800
2019/05/08 2,250 2,261 2,214 2,215 1,389,800
2019/05/07 2,312 2,328 2,286 2,287 1,226,300
2019/04/26 2,358 2,358 2,329 2,333 1,050,600
2019/04/25 2,387 2,394 2,352 2,371 704,400
2019/04/24 2,395 2,417 2,389 2,392 884,400
2019/04/23 2,360 2,399 2,354 2,397 843,000
2019/04/22 2,375 2,386 2,358 2,368 705,300
2019/04/19 2,399 2,410 2,381 2,383 793,400
2019/04/18 2,409 2,414 2,365 2,382 1,108,300
2019/04/17 2,406 2,412 2,386 2,407 1,140,800
2019/04/16 2,407 2,433 2,398 2,406 1,242,000
2019/04/15 2,381 2,404 2,378 2,387 1,257,000
2019/04/12 2,347 2,378 2,341 2,377 1,199,400
2019/04/11 2,350 2,365 2,325 2,347 1,032,900
2019/04/10 2,348 2,370 2,347 2,358 1,238,300
2019/04/09 2,374 2,376 2,347 2,350 1,209,500
2019/04/08 2,334 2,384 2,327 2,373 1,525,400
2019/04/05 2,330 2,340 2,319 2,334 1,231,300
2019/04/04 2,310 2,343 2,300 2,310 1,265,900
2019/04/03 2,380 2,380 2,308 2,313 2,219,300
2019/04/02 2,427 2,429 2,398 2,401 697,800
2019/04/01 2,417 2,444 2,410 2,413 806,400
2019/03/29 2,410 2,431 2,400 2,403 944,500
2019/03/28 2,425 2,431 2,405 2,416 951,700
2019/03/27 2,454 2,480 2,445 2,468 1,075,400
2019/03/26 2,445 2,469 2,432 2,462 869,500
2019/03/25 2,451 2,461 2,424 2,426 813,200
2019/03/22 2,512 2,513 2,491 2,494 1,108,700
2019/03/20 2,548 2,557 2,514 2,519 615,500
2019/03/19 2,575 2,577 2,542 2,554 898,900
2019/03/18 2,595 2,601 2,563 2,581 714,900
2019/03/15 2,560 2,574 2,554 2,564 614,200
2019/03/14 2,565 2,576 2,552 2,555 517,300
2019/03/13 2,579 2,590 2,545 2,564 591,300
2019/03/12 2,561 2,598 2,555 2,586 386,100
2019/03/11 2,545 2,550 2,518 2,541 406,800
2019/03/08 2,565 2,578 2,536 2,542 696,200
2019/03/07 2,616 2,628 2,591 2,602 656,400
2019/03/06 2,635 2,657 2,618 2,633 653,500
2019/03/05 2,692 2,692 2,635 2,640 777,600
2019/03/04 2,664 2,713 2,658 2,705 879,000
2019/03/01 2,720 2,810 2,658 2,658 2,036,500
2019/02/28 2,646 2,714 2,638 2,674 1,077,600
2019/02/27 2,646 2,670 2,636 2,648 676,700
2019/02/26 2,657 2,664 2,631 2,650 604,800
2019/02/25 2,681 2,684 2,645 2,671 691,700
2019/02/22 2,666 2,687 2,658 2,675 444,500
2019/02/21 2,681 2,684 2,639 2,671 656,700
2019/02/20 2,613 2,670 2,604 2,664 615,700
2019/02/19 2,629 2,638 2,599 2,620 662,400
2019/02/18 2,629 2,668 2,621 2,637 513,700
2019/02/15 2,580 2,596 2,570 2,572 496,200
2019/02/14 2,630 2,632 2,600 2,600 387,200
2019/02/13 2,620 2,647 2,608 2,639 479,200
2019/02/12 2,574 2,621 2,561 2,613 464,500
2019/02/08 2,577 2,605 2,565 2,569 462,200
2019/02/07 2,630 2,633 2,576 2,608 377,400
2019/02/06 2,652 2,654 2,620 2,632 391,100
2019/02/05 2,675 2,693 2,649 2,649 447,600
2019/02/04 2,646 2,692 2,643 2,671 425,800
2019/02/01 2,603 2,642 2,592 2,619 347,600
2019/01/31 2,608 2,621 2,585 2,593 743,000
2019/01/30 2,609 2,609 2,560 2,561 824,800
2019/01/29 2,601 2,641 2,593 2,639 541,800
2019/01/28 2,637 2,648 2,607 2,607 412,900
2019/01/25 2,617 2,645 2,613 2,631 618,900
2019/01/24 2,635 2,661 2,602 2,655 608,900
2019/01/23 2,672 2,683 2,642 2,659 631,600
2019/01/22 2,698 2,710 2,676 2,696 470,500
2019/01/21 2,705 2,712 2,662 2,677 469,000
2019/01/18 2,668 2,696 2,655 2,691 437,600
2019/01/17 2,686 2,694 2,626 2,646 713,200
2019/01/16 2,658 2,686 2,617 2,680 736,800
2019/01/15 2,604 2,646 2,590 2,640 598,600
2019/01/11 2,621 2,646 2,593 2,614 770,000
2019/01/10 2,604 2,634 2,576 2,618 926,200
2019/01/09 2,575 2,645 2,551 2,590 1,589,200
2019/01/08 2,449 2,498 2,440 2,490 867,600
2019/01/07 2,466 2,470 2,402 2,446 857,500
2019/01/04 2,363 2,418 2,360 2,416 1,014,700

このページの先頭へ