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 |