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
2021/12/30 1,588 1,592 1,553 1,576 393,700
2021/12/29 1,586 1,612 1,582 1,589 404,200
2021/12/28 1,579 1,607 1,578 1,588 639,200
2021/12/27 1,539 1,577 1,534 1,568 692,300
2021/12/24 1,509 1,549 1,501 1,540 739,400
2021/12/23 1,500 1,508 1,483 1,492 491,300
2021/12/22 1,493 1,500 1,472 1,480 894,200
2021/12/21 1,491 1,497 1,451 1,463 809,400
2021/12/20 1,515 1,526 1,451 1,456 1,624,600
2021/12/17 1,606 1,609 1,508 1,531 2,039,300
2021/12/16 1,679 1,687 1,580 1,615 1,476,400
2021/12/15 1,620 1,682 1,611 1,657 865,000
2021/12/14 1,630 1,651 1,608 1,628 703,900
2021/12/13 1,698 1,715 1,642 1,658 596,500
2021/12/10 1,727 1,751 1,679 1,679 574,500
2021/12/09 1,741 1,761 1,725 1,740 501,300
2021/12/08 1,728 1,752 1,721 1,742 496,200
2021/12/07 1,698 1,743 1,685 1,740 697,000
2021/12/06 1,649 1,666 1,629 1,658 452,500
2021/12/03 1,610 1,660 1,600 1,659 761,500
2021/12/02 1,576 1,603 1,551 1,570 697,500
2021/12/01 1,627 1,633 1,582 1,591 983,400
2021/11/30 1,640 1,678 1,610 1,610 1,095,200
2021/11/29 1,641 1,649 1,592 1,614 1,795,400
2021/11/26 1,814 1,814 1,691 1,702 1,375,000
2021/11/25 1,812 1,843 1,799 1,837 435,600
2021/11/24 1,822 1,835 1,782 1,794 456,400
2021/11/22 1,835 1,836 1,781 1,802 690,900
2021/11/19 1,835 1,864 1,824 1,852 413,400
2021/11/18 1,884 1,884 1,821 1,845 528,200
2021/11/17 1,876 1,904 1,867 1,890 521,200
2021/11/16 1,912 1,934 1,882 1,891 902,600
2021/11/15 1,884 1,922 1,884 1,904 667,500
2021/11/12 1,874 1,908 1,853 1,860 552,400
2021/11/11 1,858 1,893 1,842 1,861 561,400
2021/11/10 1,891 1,928 1,857 1,857 694,800
2021/11/09 1,900 1,941 1,900 1,916 1,127,700
2021/11/08 1,894 1,936 1,885 1,893 1,300,600
2021/11/05 1,789 1,843 1,785 1,836 995,100
2021/11/04 1,759 1,787 1,751 1,776 899,700
2021/11/02 1,768 1,783 1,755 1,755 611,500
2021/11/01 1,780 1,785 1,741 1,761 698,300
2021/10/29 1,767 1,768 1,734 1,741 629,200
2021/10/28 1,756 1,780 1,732 1,767 844,300
2021/10/27 1,814 1,828 1,781 1,789 545,500
2021/10/26 1,798 1,836 1,785 1,821 771,200
2021/10/25 1,774 1,808 1,764 1,768 674,900
2021/10/22 1,768 1,791 1,755 1,780 452,900
2021/10/21 1,810 1,830 1,777 1,777 784,700
2021/10/20 1,781 1,824 1,730 1,808 1,859,200
2021/10/19 1,829 1,839 1,781 1,784 1,061,800
2021/10/18 1,853 1,868 1,821 1,847 1,321,600
2021/10/15 1,858 1,900 1,855 1,893 701,200
2021/10/14 1,818 1,854 1,796 1,845 656,700
2021/10/13 1,827 1,860 1,817 1,824 634,400
2021/10/12 1,853 1,863 1,810 1,822 940,400
2021/10/11 1,813 1,864 1,776 1,864 714,000
2021/10/08 1,803 1,836 1,795 1,802 568,900
2021/10/07 1,800 1,819 1,773 1,775 809,000
2021/10/06 1,892 1,893 1,800 1,800 1,044,400
2021/10/05 1,885 1,925 1,876 1,884 1,107,600
2021/10/04 1,909 1,955 1,902 1,909 1,035,600
2021/10/01 1,876 1,885 1,826 1,865 1,124,000
2021/09/30 1,929 1,952 1,896 1,908 902,500
2021/09/29 1,908 1,950 1,893 1,948 911,900
2021/09/28 1,958 1,976 1,901 1,932 1,607,900
2021/09/27 1,893 2,005 1,889 1,960 2,889,300
2021/09/24 1,842 1,875 1,835 1,853 1,470,900
2021/09/22 1,796 1,849 1,787 1,836 1,619,700
2021/09/21 1,710 1,814 1,702 1,803 2,019,200
2021/09/17 1,760 1,780 1,721 1,755 2,424,900
2021/09/16 1,902 1,920 1,792 1,795 2,765,800
2021/09/15 1,905 1,963 1,882 1,911 3,427,800
2021/09/14 2,069 2,122 2,053 2,074 1,236,700
2021/09/13 2,102 2,103 2,033 2,056 1,646,700
2021/09/10 2,169 2,191 2,144 2,149 931,300
2021/09/09 2,183 2,228 2,157 2,170 708,900
2021/09/08 2,163 2,218 2,155 2,206 716,900
2021/09/07 2,109 2,170 2,089 2,170 771,100
2021/09/06 2,126 2,131 2,073 2,107 813,200
2021/09/03 2,134 2,176 2,091 2,116 1,021,100
2021/09/02 2,190 2,190 2,086 2,120 958,600
2021/09/01 2,130 2,208 2,128 2,205 790,200
2021/08/31 2,114 2,149 2,097 2,123 654,900
2021/08/30 2,145 2,208 2,145 2,147 1,476,400
2021/08/27 2,122 2,128 2,087 2,114 456,500
2021/08/26 2,096 2,153 2,092 2,120 963,500
2021/08/25 2,063 2,108 2,045 2,088 907,700
2021/08/24 1,942 2,049 1,936 2,049 1,239,600
2021/08/23 1,887 1,923 1,887 1,908 697,200
2021/08/20 1,900 1,925 1,869 1,876 1,027,400
2021/08/19 1,951 1,960 1,900 1,905 966,400
2021/08/18 1,977 1,988 1,945 1,971 1,084,900
2021/08/17 2,048 2,048 2,010 2,010 523,100
2021/08/16 2,030 2,049 2,006 2,048 611,000
2021/08/13 2,086 2,092 2,042 2,054 532,400
2021/08/12 2,100 2,135 2,094 2,108 506,500
2021/08/11 2,071 2,127 2,063 2,098 745,000
2021/08/10 1,994 2,057 1,989 2,055 522,100
2021/08/06 2,015 2,029 1,985 2,002 660,400
2021/08/05 2,015 2,032 2,004 2,012 340,200
2021/08/04 2,043 2,071 2,011 2,029 410,900
2021/08/03 2,046 2,078 2,013 2,059 493,900
2021/08/02 2,050 2,077 2,036 2,062 497,500
2021/07/30 2,065 2,079 2,041 2,055 539,200
2021/07/29 2,097 2,116 2,071 2,095 532,200
2021/07/28 2,123 2,148 2,084 2,097 930,200
2021/07/27 2,067 2,133 2,039 2,124 1,113,500
2021/07/26 2,033 2,044 2,008 2,025 649,100
2021/07/21 2,015 2,015 1,971 1,978 527,500
2021/07/20 2,006 2,013 1,966 1,975 967,300
2021/07/19 2,081 2,094 2,021 2,036 773,300
2021/07/16 2,080 2,113 2,063 2,106 700,700
2021/07/15 2,080 2,103 2,055 2,079 747,600
2021/07/14 2,142 2,179 2,108 2,115 986,700
2021/07/13 2,098 2,157 2,098 2,143 1,322,900
2021/07/12 2,073 2,089 2,054 2,067 724,600
2021/07/09 1,969 2,055 1,961 2,052 1,141,900
2021/07/08 2,021 2,048 1,981 1,993 1,212,400
2021/07/07 2,033 2,042 2,003 2,021 966,200
2021/07/06 2,115 2,135 2,086 2,087 849,700
2021/07/05 2,075 2,111 2,065 2,096 815,700
2021/07/02 2,068 2,079 2,051 2,064 919,200
2021/07/01 2,026 2,046 2,013 2,018 682,200
2021/06/30 2,033 2,042 2,003 2,018 1,117,500
2021/06/29 2,028 2,048 1,997 2,019 1,306,800
2021/06/28 1,951 2,054 1,934 2,045 1,476,800
2021/06/25 1,998 2,016 1,965 1,985 968,500
2021/06/24 2,021 2,025 1,973 1,984 1,458,500
2021/06/23 2,057 2,090 2,017 2,037 1,803,800
2021/06/22 2,103 2,130 2,047 2,107 1,260,300
2021/06/21 2,074 2,082 2,016 2,040 1,655,400
2021/06/18 2,340 2,340 2,101 2,111 2,673,800
2021/06/17 2,225 2,308 2,223 2,296 1,723,400
2021/06/16 2,182 2,243 2,170 2,235 2,327,300
2021/06/15 2,195 2,209 2,129 2,181 4,331,500
2021/06/14 2,468 2,524 2,460 2,475 1,136,300
2021/06/11 2,502 2,502 2,451 2,457 1,109,700
2021/06/10 2,550 2,579 2,480 2,511 875,300
2021/06/09 2,493 2,566 2,488 2,520 1,028,300
2021/06/08 2,477 2,542 2,473 2,481 929,300
2021/06/07 2,488 2,488 2,415 2,478 825,000
2021/06/04 2,462 2,487 2,433 2,471 683,000
2021/06/03 2,422 2,483 2,420 2,459 1,007,600
2021/06/02 2,348 2,468 2,345 2,446 1,179,500
2021/06/01 2,312 2,365 2,305 2,365 1,179,100
2021/05/31 2,290 2,323 2,268 2,286 597,400
2021/05/28 2,276 2,314 2,276 2,306 764,500
2021/05/27 2,270 2,272 2,242 2,244 630,400
2021/05/26 2,247 2,306 2,239 2,294 677,400
2021/05/25 2,300 2,301 2,225 2,248 687,300
2021/05/24 2,323 2,349 2,293 2,297 569,400
2021/05/21 2,265 2,300 2,251 2,285 641,200
2021/05/20 2,261 2,317 2,259 2,284 823,000
2021/05/19 2,187 2,252 2,172 2,249 687,400
2021/05/18 2,152 2,258 2,135 2,225 784,700
2021/05/17 2,180 2,192 2,141 2,143 522,100
2021/05/14 2,170 2,178 2,132 2,145 639,400
2021/05/13 2,158 2,169 2,106 2,122 962,200
2021/05/12 2,202 2,233 2,146 2,171 664,500
2021/05/11 2,227 2,255 2,193 2,196 785,200
2021/05/10 2,247 2,253 2,212 2,230 657,600
2021/05/07 2,220 2,224 2,169 2,200 849,800
2021/05/06 2,170 2,221 2,152 2,217 1,266,700
2021/04/30 2,110 2,138 2,079 2,111 982,800
2021/04/28 2,087 2,150 2,070 2,128 904,100
2021/04/27 2,103 2,117 2,080 2,081 745,900
2021/04/26 2,057 2,125 2,054 2,115 940,000
2021/04/23 2,043 2,052 2,001 2,032 1,307,200
2021/04/22 1,974 2,034 1,962 2,023 1,025,100
2021/04/21 1,880 1,968 1,856 1,946 1,375,700
2021/04/20 1,966 1,966 1,900 1,910 730,800
2021/04/19 2,005 2,039 1,972 1,978 902,600
2021/04/16 1,989 2,007 1,946 2,004 790,600
2021/04/15 1,950 1,983 1,941 1,983 674,500
2021/04/14 1,950 1,961 1,928 1,946 667,900
2021/04/13 1,966 1,991 1,947 1,962 625,500
2021/04/12 2,008 2,024 1,991 1,991 544,700
2021/04/09 2,015 2,035 1,998 2,001 646,400
2021/04/08 2,062 2,065 2,021 2,025 547,500
2021/04/07 2,109 2,112 2,053 2,066 842,800
2021/04/06 2,104 2,128 2,081 2,112 787,100
2021/04/05 2,054 2,100 2,045 2,092 535,700
2021/04/02 2,032 2,047 2,004 2,046 872,400
2021/04/01 2,050 2,059 2,005 2,025 841,600
2021/03/31 2,068 2,104 2,046 2,069 704,300
2021/03/30 2,082 2,119 2,051 2,078 739,000
2021/03/29 2,107 2,122 2,074 2,096 1,144,200
2021/03/26 2,073 2,119 2,055 2,118 854,400
2021/03/25 2,049 2,075 2,037 2,063 1,061,400
2021/03/24 2,107 2,127 2,012 2,022 1,731,800
2021/03/23 2,210 2,224 2,108 2,108 973,900
2021/03/22 2,228 2,228 2,165 2,207 778,500
2021/03/19 2,265 2,279 2,212 2,245 1,363,500
2021/03/18 2,333 2,337 2,274 2,284 944,300
2021/03/17 2,240 2,336 2,226 2,310 1,408,800
2021/03/16 2,160 2,278 2,135 2,248 1,980,400
2021/03/15 2,200 2,225 2,191 2,214 902,100
2021/03/12 2,179 2,196 2,130 2,183 1,547,900
2021/03/11 2,261 2,266 2,185 2,200 1,686,100
2021/03/10 2,260 2,310 2,245 2,302 588,600
2021/03/09 2,257 2,291 2,216 2,283 907,100
2021/03/08 2,227 2,268 2,206 2,225 950,300
2021/03/05 2,264 2,265 2,176 2,218 992,400
2021/03/04 2,312 2,351 2,219 2,248 1,314,200
2021/03/03 2,313 2,318 2,285 2,313 1,296,200
2021/03/02 2,355 2,362 2,260 2,290 1,814,400
2021/03/01 2,313 2,367 2,313 2,363 1,056,000
2021/02/26 2,216 2,336 2,183 2,291 1,582,800
2021/02/25 2,300 2,333 2,272 2,277 923,700
2021/02/24 2,253 2,352 2,253 2,290 1,306,000
2021/02/22 2,257 2,274 2,222 2,234 1,042,600
2021/02/19 2,271 2,273 2,204 2,215 1,255,200
2021/02/18 2,370 2,390 2,287 2,292 1,411,800
2021/02/17 2,337 2,408 2,333 2,378 1,281,300
2021/02/16 2,337 2,395 2,331 2,349 1,628,800
2021/02/15 2,268 2,339 2,261 2,337 1,211,300
2021/02/12 2,300 2,300 2,241 2,259 1,088,100
2021/02/10 2,305 2,347 2,302 2,326 1,108,100
2021/02/09 2,352 2,426 2,323 2,353 2,797,600
2021/02/08 2,235 2,316 2,230 2,287 1,779,800
2021/02/05 2,183 2,244 2,142 2,215 1,982,400
2021/02/04 2,232 2,323 2,174 2,184 1,861,200
2021/02/03 2,109 2,228 2,105 2,228 1,985,100
2021/02/02 2,040 2,109 2,033 2,099 1,360,800
2021/02/01 1,975 2,059 1,975 2,042 1,021,700
2021/01/29 1,985 2,023 1,970 1,992 1,155,400
2021/01/28 1,961 2,015 1,959 2,000 1,330,900
2021/01/27 1,980 2,005 1,977 1,990 856,600
2021/01/26 1,967 1,976 1,927 1,964 703,800
2021/01/25 1,997 2,001 1,961 1,965 680,700
2021/01/22 1,997 2,020 1,971 2,001 709,300
2021/01/21 2,050 2,055 1,997 2,018 1,065,400
2021/01/20 1,995 2,056 1,989 2,056 1,531,600
2021/01/19 1,910 1,980 1,883 1,969 1,090,900
2021/01/18 1,935 1,949 1,886 1,892 1,050,200
2021/01/15 1,922 1,960 1,902 1,935 1,700,800
2021/01/14 1,835 1,932 1,821 1,923 1,579,300
2021/01/13 1,805 1,857 1,792 1,854 1,186,700
2021/01/12 1,842 1,874 1,800 1,809 1,259,700
2021/01/08 1,779 1,792 1,752 1,788 699,500
2021/01/07 1,798 1,824 1,791 1,792 944,900
2021/01/06 1,741 1,775 1,724 1,775 719,200
2021/01/05 1,724 1,757 1,711 1,732 849,100
2021/01/04 1,780 1,781 1,724 1,758 881,500

このページの先頭へ