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
2023/12/29 1,798 1,818 1,795 1,807 730,900
2023/12/28 1,797 1,822 1,787 1,809 590,400
2023/12/27 1,803 1,822 1,793 1,815 1,200,500
2023/12/26 1,806 1,815 1,772 1,776 1,032,600
2023/12/25 1,859 1,870 1,808 1,812 664,700
2023/12/22 1,856 1,881 1,843 1,849 939,500
2023/12/21 1,869 1,869 1,818 1,848 1,525,800
2023/12/20 1,940 1,941 1,866 1,871 1,878,400
2023/12/19 1,920 1,956 1,909 1,932 2,802,900
2023/12/18 1,892 1,927 1,868 1,909 4,430,400
2023/12/15 1,650 1,849 1,612 1,837 6,476,000
2023/12/14 1,818 1,826 1,749 1,760 1,715,700
2023/12/13 1,828 1,837 1,804 1,816 1,420,300
2023/12/12 1,795 1,822 1,792 1,799 1,235,500
2023/12/11 1,764 1,797 1,762 1,791 1,369,000
2023/12/08 1,755 1,764 1,714 1,729 1,307,800
2023/12/07 1,813 1,821 1,772 1,776 893,600
2023/12/06 1,791 1,827 1,790 1,821 1,054,100
2023/12/05 1,817 1,838 1,806 1,812 867,300
2023/12/04 1,792 1,813 1,781 1,813 656,200
2023/12/01 1,813 1,815 1,797 1,800 661,000
2023/11/30 1,790 1,805 1,772 1,803 980,700
2023/11/29 1,826 1,853 1,797 1,802 2,043,600
2023/11/28 1,788 1,842 1,770 1,818 2,155,700
2023/11/27 1,760 1,765 1,743 1,755 789,900
2023/11/24 1,766 1,767 1,743 1,759 681,700
2023/11/22 1,763 1,779 1,758 1,764 641,700
2023/11/21 1,751 1,772 1,740 1,762 838,300
2023/11/20 1,724 1,763 1,721 1,753 1,353,700
2023/11/17 1,714 1,716 1,681 1,709 1,183,600
2023/11/16 1,746 1,753 1,718 1,718 1,275,200
2023/11/15 1,730 1,774 1,730 1,766 1,218,500
2023/11/14 1,734 1,743 1,722 1,723 598,700
2023/11/13 1,734 1,736 1,717 1,727 544,500
2023/11/10 1,700 1,730 1,690 1,725 636,000
2023/11/09 1,701 1,728 1,698 1,725 624,900
2023/11/08 1,712 1,733 1,692 1,701 756,400
2023/11/07 1,709 1,732 1,705 1,706 957,200
2023/11/06 1,730 1,746 1,708 1,734 1,182,800
2023/11/02 1,655 1,699 1,651 1,699 1,139,400
2023/11/01 1,717 1,717 1,653 1,655 1,809,100
2023/10/31 1,679 1,691 1,654 1,691 1,470,400
2023/10/30 1,704 1,706 1,668 1,679 1,160,200
2023/10/27 1,707 1,717 1,691 1,717 721,600
2023/10/26 1,708 1,716 1,696 1,712 943,500
2023/10/25 1,752 1,755 1,716 1,732 1,236,800
2023/10/24 1,688 1,752 1,673 1,746 1,950,200
2023/10/23 1,667 1,705 1,665 1,672 1,264,500
2023/10/20 1,640 1,669 1,615 1,659 1,302,200
2023/10/19 1,666 1,676 1,636 1,652 1,861,200
2023/10/18 1,710 1,719 1,666 1,695 1,199,400
2023/10/17 1,700 1,735 1,695 1,707 2,036,100
2023/10/16 1,733 1,734 1,671 1,671 1,813,600
2023/10/13 1,780 1,781 1,743 1,755 1,341,100
2023/10/12 1,810 1,810 1,789 1,798 1,394,200
2023/10/11 1,853 1,859 1,825 1,825 651,300
2023/10/10 1,869 1,870 1,847 1,855 626,500
2023/10/06 1,845 1,863 1,836 1,841 920,700
2023/10/05 1,795 1,841 1,795 1,827 1,090,800
2023/10/04 1,804 1,813 1,770 1,778 1,596,800
2023/10/03 1,869 1,881 1,828 1,833 1,009,500
2023/10/02 1,901 1,921 1,877 1,878 1,051,400
2023/09/29 1,904 1,921 1,885 1,895 726,700
2023/09/28 1,905 1,912 1,877 1,897 729,900
2023/09/27 1,881 1,919 1,877 1,919 688,400
2023/09/26 1,946 1,962 1,909 1,909 1,074,000
2023/09/25 1,877 1,912 1,876 1,906 871,400
2023/09/22 1,861 1,898 1,857 1,869 1,143,300
2023/09/21 1,919 1,936 1,872 1,881 1,507,900
2023/09/20 2,001 2,003 1,926 1,929 2,180,900
2023/09/19 2,045 2,066 2,000 2,023 3,382,500
2023/09/15 2,101 2,122 1,949 1,985 5,484,000
2023/09/14 2,058 2,063 2,025 2,044 1,743,800
2023/09/13 2,066 2,067 2,037 2,061 1,001,800
2023/09/12 2,041 2,058 2,027 2,056 860,900
2023/09/11 2,060 2,067 2,008 2,029 803,700
2023/09/08 2,054 2,074 2,045 2,056 688,100
2023/09/07 2,081 2,101 2,070 2,082 621,600
2023/09/06 2,062 2,112 2,061 2,093 842,400
2023/09/05 2,084 2,089 2,048 2,061 846,800
2023/09/04 2,085 2,090 2,062 2,082 661,600
2023/09/01 2,052 2,087 2,047 2,079 531,200
2023/08/31 2,041 2,070 2,041 2,056 752,400
2023/08/30 2,044 2,050 2,021 2,037 502,600
2023/08/29 2,040 2,063 2,031 2,042 607,400
2023/08/28 2,027 2,036 2,008 2,034 618,800
2023/08/25 1,997 2,036 1,988 2,017 874,800
2023/08/24 2,020 2,043 2,007 2,026 676,200
2023/08/23 2,030 2,062 2,022 2,054 687,300
2023/08/22 2,049 2,070 2,014 2,025 966,200
2023/08/21 2,044 2,075 2,021 2,065 1,058,300
2023/08/18 2,063 2,080 2,038 2,054 1,051,600
2023/08/17 2,125 2,145 2,090 2,103 1,174,700
2023/08/16 2,051 2,140 2,043 2,138 2,993,000
2023/08/15 2,030 2,053 2,009 2,049 995,700
2023/08/14 2,036 2,085 2,030 2,061 2,016,100
2023/08/10 2,000 2,033 1,975 2,033 1,339,600
2023/08/09 1,987 2,017 1,980 1,994 1,588,100
2023/08/08 2,000 2,043 1,997 2,023 6,264,000
2023/08/07 1,822 1,843 1,817 1,841 619,900
2023/08/04 1,836 1,843 1,822 1,828 756,500
2023/08/03 1,859 1,863 1,831 1,832 1,055,900
2023/08/02 1,876 1,900 1,871 1,879 1,186,900
2023/08/01 1,880 1,906 1,880 1,906 1,274,000
2023/07/31 1,870 1,881 1,850 1,873 1,812,400
2023/07/28 1,810 1,859 1,806 1,859 3,889,200
2023/07/27 1,832 1,834 1,812 1,833 989,600
2023/07/26 1,825 1,837 1,814 1,830 1,059,000
2023/07/25 1,845 1,850 1,826 1,837 1,047,100
2023/07/24 1,860 1,873 1,845 1,852 1,201,600
2023/07/21 1,862 1,863 1,835 1,850 1,355,200
2023/07/20 1,832 1,879 1,825 1,851 2,731,500
2023/07/19 1,792 1,845 1,792 1,829 3,272,300
2023/07/18 1,772 1,779 1,724 1,739 2,039,900
2023/07/14 1,780 1,789 1,746 1,767 2,127,500
2023/07/13 1,805 1,810 1,794 1,795 1,783,200
2023/07/12 1,834 1,842 1,802 1,804 1,486,000
2023/07/11 1,845 1,860 1,827 1,834 1,785,900
2023/07/10 1,829 1,846 1,812 1,828 1,551,800
2023/07/07 1,822 1,849 1,810 1,823 2,526,700
2023/07/06 1,850 1,868 1,838 1,851 1,998,800
2023/07/05 1,888 1,894 1,855 1,875 2,632,100
2023/07/04 1,912 1,926 1,894 1,910 2,460,500
2023/07/03 1,967 1,973 1,929 1,933 2,431,900
2023/06/30 2,021 2,025 1,931 1,952 2,724,700
2023/06/29 2,080 2,084 2,025 2,034 919,600
2023/06/28 2,030 2,066 2,027 2,059 964,700
2023/06/27 2,028 2,037 2,001 2,032 1,187,300
2023/06/26 2,112 2,114 2,033 2,043 1,132,800
2023/06/23 2,165 2,196 2,093 2,096 1,281,200
2023/06/22 2,172 2,193 2,150 2,153 873,600
2023/06/21 2,130 2,196 2,130 2,182 1,347,100
2023/06/20 2,105 2,148 2,087 2,125 1,393,100
2023/06/19 2,179 2,180 2,094 2,104 1,667,500
2023/06/16 2,131 2,203 2,052 2,160 4,076,500
2023/06/15 2,303 2,310 2,131 2,134 4,229,100
2023/06/14 2,192 2,209 2,175 2,203 1,535,800
2023/06/13 2,166 2,208 2,162 2,177 1,076,100
2023/06/12 2,174 2,196 2,162 2,168 815,200
2023/06/09 2,173 2,173 2,143 2,166 775,600
2023/06/08 2,150 2,159 2,121 2,143 759,600
2023/06/07 2,170 2,180 2,126 2,142 1,159,200
2023/06/06 2,139 2,149 2,126 2,146 439,100
2023/06/05 2,176 2,184 2,150 2,163 655,100
2023/06/02 2,089 2,134 2,073 2,126 638,500
2023/06/01 2,075 2,106 2,063 2,090 473,100
2023/05/31 2,062 2,109 2,046 2,081 1,305,000
2023/05/30 2,090 2,091 2,045 2,054 711,100
2023/05/29 2,109 2,117 2,085 2,095 510,900
2023/05/26 2,103 2,117 2,091 2,097 763,200
2023/05/25 2,129 2,152 2,120 2,124 714,600
2023/05/24 2,171 2,185 2,138 2,144 959,400
2023/05/23 2,209 2,215 2,133 2,169 1,036,400
2023/05/22 2,177 2,217 2,173 2,199 742,000
2023/05/19 2,193 2,193 2,151 2,165 921,200
2023/05/18 2,133 2,216 2,128 2,187 2,113,300
2023/05/17 2,085 2,123 2,065 2,096 970,400
2023/05/16 2,159 2,168 2,080 2,104 1,723,600
2023/05/15 2,158 2,194 2,144 2,174 1,071,700
2023/05/12 2,116 2,140 2,108 2,121 477,000
2023/05/11 2,141 2,165 2,112 2,119 904,800
2023/05/10 2,170 2,172 2,137 2,161 722,800
2023/05/09 2,149 2,158 2,132 2,157 516,800
2023/05/08 2,136 2,160 2,128 2,144 663,900
2023/05/02 2,150 2,150 2,112 2,144 596,600
2023/05/01 2,108 2,143 2,095 2,141 895,300
2023/04/28 2,077 2,094 2,058 2,092 673,000
2023/04/27 2,050 2,061 2,035 2,047 711,600
2023/04/26 2,096 2,106 2,070 2,072 965,000
2023/04/25 2,117 2,139 2,100 2,121 1,180,200
2023/04/24 2,106 2,119 2,092 2,101 846,500
2023/04/21 2,100 2,111 2,072 2,091 1,306,800
2023/04/20 2,097 2,127 2,081 2,100 992,300
2023/04/19 2,056 2,125 2,056 2,121 1,813,100
2023/04/18 2,039 2,062 2,017 2,057 980,400
2023/04/17 2,042 2,078 2,039 2,057 2,013,700
2023/04/14 2,009 2,017 1,980 1,989 1,085,800
2023/04/13 1,946 2,030 1,934 1,999 2,661,100
2023/04/12 1,973 2,011 1,943 1,947 2,428,300
2023/04/11 1,900 1,902 1,876 1,900 646,300
2023/04/10 1,873 1,901 1,869 1,882 770,900
2023/04/07 1,855 1,886 1,852 1,865 661,600
2023/04/06 1,851 1,862 1,840 1,857 838,200
2023/04/05 1,881 1,893 1,862 1,876 933,800
2023/04/04 1,925 1,938 1,883 1,890 911,100
2023/04/03 1,948 1,953 1,918 1,935 981,300
2023/03/31 1,939 1,946 1,927 1,935 899,900
2023/03/30 1,917 1,938 1,905 1,924 1,037,100
2023/03/29 1,894 1,928 1,894 1,924 1,241,700
2023/03/28 1,885 1,898 1,866 1,878 871,500
2023/03/27 1,851 1,906 1,838 1,900 1,681,200
2023/03/24 1,853 1,853 1,813 1,815 1,004,500
2023/03/23 1,857 1,870 1,843 1,861 855,400
2023/03/22 1,899 1,918 1,884 1,892 1,399,600
2023/03/20 1,922 1,929 1,842 1,842 1,524,300
2023/03/17 1,901 1,950 1,898 1,935 2,062,200
2023/03/16 1,980 2,006 1,891 1,900 4,969,700
2023/03/15 1,900 1,900 1,867 1,874 1,065,900
2023/03/14 1,902 1,907 1,866 1,882 948,200
2023/03/13 1,921 1,931 1,892 1,930 689,300
2023/03/10 1,957 1,970 1,931 1,935 1,158,300
2023/03/09 1,984 1,995 1,972 1,991 757,600
2023/03/08 1,965 1,990 1,961 1,985 739,700
2023/03/07 1,980 1,985 1,956 1,962 590,000
2023/03/06 1,994 1,999 1,954 1,966 687,400
2023/03/03 1,980 1,997 1,967 1,990 449,300
2023/03/02 1,994 1,994 1,955 1,977 410,700
2023/03/01 1,987 1,993 1,963 1,989 519,300
2023/02/28 1,966 2,006 1,963 1,994 699,900
2023/02/27 1,960 1,971 1,945 1,958 399,000
2023/02/24 1,957 1,971 1,938 1,970 676,000
2023/02/22 1,970 1,972 1,914 1,925 990,400
2023/02/21 2,032 2,035 1,988 1,990 569,300
2023/02/20 2,016 2,049 2,006 2,028 643,900
2023/02/17 2,012 2,043 2,011 2,016 552,000
2023/02/16 2,023 2,071 2,013 2,055 1,239,300
2023/02/15 2,020 2,056 2,011 2,043 857,100
2023/02/14 2,026 2,044 2,020 2,028 748,900
2023/02/13 2,059 2,065 1,994 2,002 1,154,400
2023/02/10 2,061 2,080 2,032 2,054 1,081,700
2023/02/09 2,065 2,092 2,036 2,047 1,978,500
2023/02/08 2,157 2,171 2,125 2,154 246,000
2023/02/07 2,166 2,183 2,143 2,156 286,500
2023/02/06 2,190 2,195 2,157 2,166 374,900
2023/02/03 2,130 2,157 2,121 2,153 288,000
2023/02/02 2,182 2,200 2,155 2,158 472,100
2023/02/01 2,201 2,238 2,178 2,189 453,900
2023/01/31 2,211 2,216 2,190 2,199 444,200
2023/01/30 2,200 2,225 2,191 2,209 525,900
2023/01/27 2,234 2,247 2,208 2,210 566,600
2023/01/26 2,214 2,270 2,203 2,257 834,800
2023/01/25 2,261 2,261 2,213 2,214 544,900
2023/01/24 2,231 2,263 2,221 2,229 905,700
2023/01/23 2,161 2,224 2,147 2,221 936,300
2023/01/20 2,137 2,166 2,118 2,161 806,800
2023/01/19 2,056 2,158 2,056 2,121 963,600
2023/01/18 2,074 2,112 2,053 2,085 699,600
2023/01/17 2,127 2,127 2,068 2,074 930,700
2023/01/16 2,080 2,085 2,037 2,059 586,700
2023/01/13 2,068 2,097 2,068 2,097 426,800
2023/01/12 2,110 2,110 2,063 2,082 600,200
2023/01/11 2,123 2,148 2,112 2,121 626,300
2023/01/10 2,130 2,179 2,127 2,128 506,900
2023/01/06 2,195 2,198 2,148 2,156 889,900
2023/01/05 2,206 2,214 2,173 2,205 500,100
2023/01/04 2,264 2,273 2,192 2,216 764,600

このページの先頭へ