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 |