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
2020/12/30 1,799 1,804 1,760 1,791 848,000
2020/12/29 1,750 1,784 1,745 1,778 1,489,000
2020/12/28 1,740 1,750 1,681 1,716 1,220,700
2020/12/25 1,720 1,742 1,712 1,740 904,600
2020/12/24 1,778 1,798 1,714 1,720 1,084,800
2020/12/23 1,814 1,826 1,745 1,753 920,400
2020/12/22 1,796 1,828 1,790 1,806 1,598,300
2020/12/21 1,796 1,822 1,764 1,815 1,541,100
2020/12/18 1,746 1,780 1,728 1,766 2,352,100
2020/12/17 1,817 1,823 1,761 1,770 2,855,000
2020/12/16 1,888 1,928 1,850 1,881 5,151,100
2020/12/15 1,717 1,723 1,692 1,706 1,328,300
2020/12/14 1,706 1,747 1,701 1,716 1,720,300
2020/12/11 1,775 1,780 1,709 1,740 1,908,700
2020/12/10 1,797 1,804 1,756 1,793 1,818,400
2020/12/09 1,693 1,774 1,693 1,773 1,997,800
2020/12/08 1,634 1,704 1,632 1,698 1,210,600
2020/12/07 1,692 1,697 1,640 1,649 1,074,300
2020/12/04 1,633 1,679 1,623 1,674 1,875,100
2020/12/03 1,605 1,637 1,583 1,628 1,147,300
2020/12/02 1,565 1,628 1,552 1,621 1,975,600
2020/12/01 1,540 1,601 1,540 1,568 1,870,000
2020/11/30 1,612 1,613 1,527 1,556 10,427,100
2020/11/27 1,584 1,651 1,572 1,644 1,954,100
2020/11/26 1,596 1,611 1,587 1,596 1,220,500
2020/11/25 1,634 1,636 1,580 1,589 1,699,500
2020/11/24 1,560 1,628 1,557 1,624 2,240,000
2020/11/20 1,500 1,562 1,489 1,562 1,442,400
2020/11/19 1,567 1,570 1,483 1,503 1,855,100
2020/11/18 1,552 1,594 1,520 1,573 1,762,100
2020/11/17 1,572 1,585 1,546 1,563 1,926,200
2020/11/16 1,500 1,540 1,480 1,532 1,593,100
2020/11/13 1,477 1,501 1,466 1,489 1,633,500
2020/11/12 1,568 1,569 1,514 1,529 1,992,700
2020/11/11 1,578 1,590 1,516 1,565 2,823,800
2020/11/10 1,509 1,605 1,509 1,565 6,272,200
2020/11/09 1,365 1,367 1,310 1,336 3,006,600
2020/11/06 1,379 1,410 1,333 1,395 2,657,500
2020/11/05 1,414 1,420 1,387 1,409 2,280,900
2020/11/04 1,468 1,477 1,418 1,421 1,463,800
2020/11/02 1,421 1,470 1,412 1,444 1,454,000
2020/10/30 1,470 1,472 1,404 1,408 1,714,900
2020/10/29 1,451 1,497 1,447 1,488 1,242,900
2020/10/28 1,517 1,521 1,483 1,503 1,559,300
2020/10/27 1,560 1,561 1,525 1,542 1,100,600
2020/10/26 1,580 1,601 1,569 1,591 912,600
2020/10/23 1,579 1,604 1,561 1,594 1,026,500
2020/10/22 1,610 1,618 1,581 1,588 1,072,800
2020/10/21 1,569 1,620 1,567 1,617 1,021,000
2020/10/20 1,594 1,601 1,562 1,567 983,300
2020/10/19 1,553 1,623 1,539 1,618 1,330,900
2020/10/16 1,600 1,600 1,524 1,531 2,310,700
2020/10/15 1,662 1,663 1,615 1,620 1,382,000
2020/10/14 1,697 1,698 1,643 1,645 1,237,100
2020/10/13 1,720 1,740 1,701 1,710 1,006,700
2020/10/12 1,707 1,707 1,680 1,685 1,179,900
2020/10/09 1,768 1,773 1,706 1,720 1,411,400
2020/10/08 1,785 1,787 1,750 1,773 847,800
2020/10/07 1,756 1,793 1,750 1,785 920,700
2020/10/06 1,795 1,821 1,762 1,769 1,325,500
2020/10/05 1,750 1,804 1,736 1,804 1,584,700
2020/10/02 1,726 1,766 1,700 1,712 1,679,700
2020/09/30 1,746 1,762 1,695 1,697 1,590,100
2020/09/29 1,800 1,801 1,748 1,764 1,503,400
2020/09/28 1,809 1,812 1,729 1,808 1,787,400
2020/09/25 1,850 1,855 1,799 1,812 1,016,300
2020/09/24 1,860 1,870 1,825 1,833 1,257,900
2020/09/23 1,850 1,885 1,831 1,873 1,665,700
2020/09/18 1,834 1,842 1,812 1,837 1,212,000
2020/09/17 1,766 1,829 1,766 1,809 2,057,800
2020/09/16 1,813 1,829 1,755 1,759 3,796,700
2020/09/15 1,864 1,893 1,852 1,885 1,303,700
2020/09/14 1,909 1,921 1,874 1,875 1,210,200
2020/09/11 1,818 1,883 1,813 1,883 1,289,900
2020/09/10 1,820 1,857 1,797 1,816 1,625,800
2020/09/09 1,817 1,843 1,797 1,798 1,765,600
2020/09/08 1,800 1,855 1,798 1,846 1,935,900
2020/09/07 1,798 1,824 1,784 1,810 1,420,700
2020/09/04 1,824 1,848 1,810 1,829 1,250,400
2020/09/03 1,900 1,916 1,856 1,870 1,174,200
2020/09/02 1,896 1,904 1,857 1,871 1,548,200
2020/09/01 1,888 1,908 1,864 1,891 1,359,400
2020/08/31 1,894 1,939 1,886 1,916 1,939,900
2020/08/28 1,833 1,915 1,815 1,858 3,106,700
2020/08/27 1,859 1,860 1,787 1,796 2,019,700
2020/08/26 1,806 1,876 1,804 1,875 2,127,900
2020/08/25 1,769 1,818 1,754 1,805 1,928,500
2020/08/24 1,704 1,754 1,697 1,736 1,920,800
2020/08/21 1,685 1,720 1,672 1,690 1,514,800
2020/08/20 1,707 1,728 1,685 1,697 1,420,100
2020/08/19 1,690 1,722 1,661 1,714 1,592,700
2020/08/18 1,655 1,688 1,651 1,676 1,457,900
2020/08/17 1,631 1,706 1,631 1,662 2,044,300
2020/08/14 1,588 1,620 1,573 1,591 1,254,700
2020/08/13 1,654 1,668 1,602 1,602 1,792,700
2020/08/12 1,599 1,657 1,578 1,653 1,900,900
2020/08/11 1,499 1,575 1,498 1,571 1,551,300
2020/08/07 1,480 1,497 1,461 1,471 1,059,300
2020/08/06 1,485 1,502 1,474 1,484 1,037,000
2020/08/05 1,480 1,509 1,445 1,489 2,586,300
2020/08/04 1,421 1,496 1,404 1,492 2,256,200
2020/08/03 1,410 1,434 1,393 1,428 1,517,700
2020/07/31 1,467 1,487 1,419 1,420 2,439,300
2020/07/30 1,572 1,579 1,467 1,467 2,490,300
2020/07/29 1,600 1,613 1,566 1,566 1,569,100
2020/07/28 1,700 1,710 1,614 1,621 2,897,800
2020/07/27 1,766 1,774 1,732 1,740 1,514,100
2020/07/22 1,820 1,820 1,768 1,782 1,124,600
2020/07/21 1,804 1,816 1,786 1,810 1,002,300
2020/07/20 1,810 1,813 1,784 1,794 1,591,000
2020/07/17 1,873 1,882 1,820 1,833 2,345,300
2020/07/16 1,855 1,925 1,845 1,913 4,286,800
2020/07/15 1,751 1,791 1,741 1,783 2,005,900
2020/07/14 1,707 1,730 1,684 1,722 2,053,800
2020/07/13 1,701 1,744 1,684 1,738 1,691,400
2020/07/10 1,699 1,710 1,655 1,672 2,348,100
2020/07/09 1,805 1,805 1,704 1,704 2,168,700
2020/07/08 1,813 1,813 1,769 1,773 1,680,400
2020/07/07 1,818 1,842 1,796 1,832 1,101,500
2020/07/06 1,780 1,836 1,764 1,833 1,604,000
2020/07/03 1,752 1,788 1,740 1,781 1,298,200
2020/07/02 1,797 1,815 1,757 1,766 2,024,200
2020/07/01 1,840 1,844 1,780 1,790 1,353,800
2020/06/30 1,846 1,872 1,830 1,845 2,220,300
2020/06/29 1,805 1,831 1,780 1,797 2,046,300
2020/06/26 1,771 1,818 1,766 1,812 2,016,200
2020/06/25 1,803 1,810 1,764 1,770 2,608,300
2020/06/24 1,838 1,880 1,832 1,835 3,413,000
2020/06/23 1,874 1,939 1,840 1,891 4,262,700
2020/06/22 1,805 1,855 1,768 1,850 3,126,000
2020/06/19 1,818 1,840 1,796 1,807 3,119,900
2020/06/18 1,715 1,780 1,706 1,770 3,397,200
2020/06/17 1,762 1,769 1,702 1,746 5,032,500
2020/06/16 1,704 1,882 1,691 1,823 7,802,400
2020/06/15 2,020 2,045 1,984 1,984 2,491,900
2020/06/12 1,961 2,101 1,910 2,085 2,091,900
2020/06/11 2,200 2,208 2,077 2,083 2,539,600
2020/06/10 2,200 2,271 2,197 2,263 1,791,400
2020/06/09 2,203 2,251 2,183 2,217 1,415,000
2020/06/08 2,194 2,203 2,169 2,196 1,569,600
2020/06/05 2,104 2,170 2,103 2,166 1,302,800
2020/06/04 2,126 2,150 2,073 2,103 1,682,500
2020/06/03 2,190 2,202 2,110 2,121 1,904,900
2020/06/02 2,160 2,184 2,139 2,167 1,786,800
2020/06/01 2,141 2,175 2,118 2,142 1,385,800
2020/05/29 2,153 2,186 2,091 2,091 3,257,300
2020/05/28 2,127 2,168 2,106 2,167 1,977,400
2020/05/27 2,210 2,215 2,131 2,143 1,695,300
2020/05/26 2,138 2,220 2,134 2,189 1,904,900
2020/05/25 2,072 2,116 2,068 2,113 1,670,300
2020/05/22 2,020 2,030 1,995 2,015 1,375,800
2020/05/21 2,019 2,046 1,997 2,031 1,542,200
2020/05/20 2,008 2,043 1,990 2,026 1,796,600
2020/05/19 1,997 2,032 1,970 2,020 2,250,800
2020/05/18 1,891 1,938 1,874 1,911 996,200
2020/05/15 1,937 1,950 1,886 1,894 1,750,900
2020/05/14 1,937 1,971 1,873 1,885 2,370,300
2020/05/13 1,923 2,002 1,915 1,946 3,335,100
2020/05/12 1,885 1,912 1,840 1,872 2,058,900
2020/05/11 1,761 1,889 1,760 1,877 2,537,400
2020/05/08 1,650 1,716 1,646 1,705 1,793,000
2020/05/07 1,615 1,682 1,587 1,616 1,607,100
2020/05/01 1,680 1,716 1,645 1,660 1,895,800
2020/04/30 1,745 1,765 1,708 1,728 2,898,000
2020/04/28 1,633 1,676 1,593 1,655 2,852,600
2020/04/27 1,515 1,579 1,515 1,573 1,571,900
2020/04/24 1,498 1,511 1,482 1,500 1,423,700
2020/04/23 1,458 1,513 1,451 1,513 1,300,800
2020/04/22 1,481 1,483 1,422 1,435 2,320,600
2020/04/21 1,532 1,541 1,497 1,525 1,220,400
2020/04/20 1,533 1,554 1,508 1,536 1,076,000
2020/04/17 1,482 1,556 1,479 1,529 2,476,400
2020/04/16 1,450 1,477 1,432 1,436 1,932,200
2020/04/15 1,470 1,484 1,429 1,450 1,562,800
2020/04/14 1,430 1,471 1,405 1,470 1,372,500
2020/04/13 1,485 1,496 1,439 1,439 1,275,900
2020/04/10 1,545 1,545 1,453 1,488 1,278,100
2020/04/09 1,517 1,556 1,497 1,514 1,707,700
2020/04/08 1,421 1,503 1,384 1,497 2,672,000
2020/04/07 1,415 1,437 1,359 1,414 2,404,300
2020/04/06 1,315 1,360 1,260 1,358 3,202,200
2020/04/03 1,400 1,438 1,323 1,337 2,329,800
2020/04/02 1,447 1,473 1,401 1,404 1,769,800
2020/04/01 1,590 1,605 1,476 1,484 2,233,300
2020/03/31 1,580 1,637 1,560 1,591 1,517,400
2020/03/30 1,581 1,634 1,525 1,620 1,782,000
2020/03/27 1,658 1,688 1,580 1,630 1,994,500
2020/03/26 1,773 1,773 1,570 1,604 2,805,900
2020/03/25 1,775 1,850 1,711 1,813 1,461,000
2020/03/24 1,635 1,700 1,556 1,695 2,445,800
2020/03/23 1,598 1,621 1,503 1,595 2,327,800
2020/03/19 1,496 1,717 1,443 1,690 4,055,200
2020/03/18 1,610 1,625 1,468 1,500 2,709,200
2020/03/17 1,490 1,609 1,443 1,597 2,750,000
2020/03/16 1,659 1,697 1,537 1,553 2,048,800
2020/03/13 1,669 1,704 1,592 1,650 2,259,000
2020/03/12 1,889 1,899 1,761 1,800 2,328,500
2020/03/11 2,002 2,042 1,947 1,947 1,370,000
2020/03/10 1,931 2,009 1,899 1,998 2,312,500
2020/03/09 2,019 2,048 1,965 1,999 1,424,400
2020/03/06 2,090 2,110 2,020 2,069 1,641,300
2020/03/05 2,198 2,202 2,120 2,124 933,700
2020/03/04 2,140 2,169 2,106 2,156 1,197,200
2020/03/03 2,234 2,247 2,171 2,181 1,426,500
2020/03/02 2,109 2,208 2,101 2,161 2,503,600
2020/02/28 2,123 2,188 2,082 2,103 2,511,300
2020/02/27 2,324 2,348 2,265 2,275 1,439,600
2020/02/26 2,417 2,426 2,336 2,365 1,638,500
2020/02/25 2,500 2,500 2,425 2,431 2,915,700
2020/02/21 2,585 2,615 2,568 2,579 1,464,200
2020/02/20 2,642 2,674 2,614 2,629 853,000
2020/02/19 2,616 2,651 2,609 2,645 1,077,400
2020/02/18 2,702 2,729 2,626 2,649 1,103,200
2020/02/17 2,764 2,764 2,684 2,715 1,532,300
2020/02/14 2,827 2,846 2,796 2,806 874,000
2020/02/13 2,787 2,836 2,776 2,830 823,900
2020/02/12 2,745 2,769 2,725 2,760 571,900
2020/02/10 2,764 2,788 2,758 2,775 298,300
2020/02/07 2,776 2,797 2,764 2,775 581,400
2020/02/06 2,775 2,790 2,734 2,781 776,500
2020/02/05 2,768 2,802 2,754 2,785 692,000
2020/02/04 2,762 2,779 2,751 2,777 397,700
2020/02/03 2,715 2,752 2,712 2,744 466,000
2020/01/31 2,721 2,764 2,709 2,755 857,600
2020/01/30 2,726 2,742 2,674 2,700 618,400
2020/01/29 2,735 2,745 2,709 2,742 500,800
2020/01/28 2,720 2,752 2,700 2,709 753,800
2020/01/27 2,724 2,735 2,696 2,718 601,100
2020/01/24 2,761 2,765 2,724 2,756 499,100
2020/01/23 2,797 2,803 2,763 2,769 577,800
2020/01/22 2,783 2,816 2,772 2,811 705,500
2020/01/21 2,785 2,819 2,781 2,795 955,600
2020/01/20 2,716 2,784 2,714 2,780 1,307,800
2020/01/17 2,702 2,706 2,678 2,689 599,200
2020/01/16 2,679 2,725 2,679 2,714 809,100
2020/01/15 2,623 2,678 2,619 2,677 802,500
2020/01/14 2,597 2,608 2,583 2,599 715,600
2020/01/10 2,634 2,635 2,597 2,602 574,600
2020/01/09 2,638 2,647 2,595 2,600 1,047,200
2020/01/08 2,625 2,641 2,596 2,637 802,800
2020/01/07 2,635 2,659 2,635 2,646 642,800
2020/01/06 2,649 2,661 2,633 2,645 636,300

このページの先頭へ