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
2026/05/21 1,790 1,823 1,768 1,805 1,084,500
2026/05/20 1,786 1,786 1,744 1,750 776,300
2026/05/19 1,784 1,785 1,755 1,773 803,400
2026/05/18 1,782 1,790 1,734 1,756 1,102,900
2026/05/15 1,783 1,805 1,766 1,792 974,400
2026/05/14 1,750 1,775 1,745 1,760 829,200
2026/05/13 1,767 1,770 1,733 1,750 1,086,300
2026/05/12 1,782 1,787 1,752 1,771 1,488,800
2026/05/11 1,812 1,816 1,776 1,781 1,172,800
2026/05/08 1,873 1,873 1,814 1,814 972,200
2026/05/07 1,822 1,884 1,822 1,882 1,154,900
2026/05/01 1,816 1,843 1,803 1,822 658,600
2026/04/30 1,861 1,870 1,821 1,828 1,113,000
2026/04/28 1,875 1,899 1,874 1,896 868,900
2026/04/27 1,860 1,887 1,848 1,858 633,300
2026/04/24 1,866 1,890 1,841 1,843 975,100
2026/04/23 1,920 1,930 1,855 1,880 1,493,200
2026/04/22 1,999 2,001 1,969 1,974 615,200
2026/04/21 2,005 2,007 1,987 1,987 740,500
2026/04/20 1,973 1,989 1,963 1,981 428,800
2026/04/17 1,973 1,994 1,968 1,970 741,500
2026/04/16 1,952 1,970 1,946 1,970 688,100
2026/04/15 1,985 2,003 1,951 1,951 717,300
2026/04/14 1,951 1,989 1,943 1,975 924,500
2026/04/13 1,971 1,979 1,938 1,943 657,100
2026/04/10 1,983 1,996 1,973 1,980 688,900
2026/04/09 2,014 2,019 1,978 1,982 796,700
2026/04/08 1,995 2,034 1,977 2,019 1,441,000
2026/04/07 1,926 1,952 1,920 1,945 687,800
2026/04/06 1,930 1,939 1,915 1,920 671,000
2026/04/03 1,940 1,950 1,922 1,928 549,700
2026/03/27 2,001 2,005 1,979 1,987 841,900
2026/03/26 2,027 2,036 1,992 2,008 1,342,600
2026/03/25 2,058 2,086 2,050 2,056 1,799,700
2026/03/24 1,960 2,026 1,943 2,022 2,023,800
2026/03/23 1,920 1,929 1,875 1,885 1,536,000
2026/03/19 2,014 2,041 1,955 1,955 2,532,900
2026/03/18 2,018 2,127 2,012 2,091 3,419,500
2026/03/17 1,828 1,946 1,827 1,905 2,243,700
2026/03/16 1,805 1,849 1,804 1,823 1,109,800
2026/03/13 1,772 1,819 1,772 1,803 1,869,300
2026/03/12 1,877 1,890 1,830 1,852 1,586,600
2026/03/11 1,925 1,963 1,923 1,935 1,055,500
2026/03/10 1,940 1,951 1,914 1,922 891,600
2026/03/09 1,924 1,952 1,873 1,921 1,547,200
2026/03/06 1,982 2,027 1,975 2,018 541,800
2026/03/05 2,001 2,012 1,983 1,997 952,500
2026/03/04 1,949 1,992 1,940 1,981 1,294,600
2026/03/03 2,061 2,063 1,972 1,985 1,413,800
2026/03/02 2,050 2,123 2,040 2,085 2,091,500
2026/02/27 2,229 2,264 2,205 2,250 847,400
2026/02/26 2,205 2,217 2,190 2,204 686,200
2026/02/25 2,188 2,188 2,159 2,173 482,300
2026/02/24 2,148 2,188 2,146 2,164 556,100
2026/02/20 2,167 2,167 2,136 2,145 504,100
2026/02/19 2,202 2,220 2,178 2,188 428,200
2026/02/18 2,199 2,213 2,185 2,201 537,900
2026/02/17 2,140 2,175 2,135 2,169 361,100
2026/02/16 2,180 2,182 2,148 2,153 480,000
2026/02/13 2,188 2,204 2,155 2,164 517,600
2026/02/12 2,200 2,223 2,194 2,218 514,200
2026/02/10 2,200 2,250 2,199 2,222 618,200
2026/02/09 2,168 2,193 2,153 2,188 632,800
2026/02/06 2,162 2,170 2,137 2,147 642,900
2026/02/05 2,170 2,198 2,150 2,150 718,300
2026/02/04 2,122 2,141 2,119 2,139 631,000
2026/02/03 2,128 2,156 2,125 2,144 671,300
2026/02/02 2,180 2,190 2,141 2,143 665,600
2026/01/30 2,162 2,169 2,146 2,155 564,100
2026/01/29 2,161 2,175 2,123 2,160 720,300
2026/01/28 2,222 2,224 2,148 2,175 879,000
2026/01/27 2,240 2,266 2,224 2,236 764,200
2026/01/26 2,270 2,286 2,250 2,266 612,600
2026/01/23 2,295 2,318 2,285 2,285 775,300
2026/01/22 2,262 2,295 2,255 2,295 747,100
2026/01/21 2,300 2,312 2,236 2,259 615,500
2026/01/20 2,327 2,331 2,300 2,319 816,400
2026/01/19 2,319 2,326 2,279 2,315 1,256,200
2026/01/16 2,282 2,317 2,273 2,304 1,173,300
2026/01/15 2,227 2,282 2,225 2,275 1,008,800
2026/01/14 2,200 2,237 2,192 2,219 889,600
2026/01/13 2,224 2,240 2,208 2,215 1,098,100
2026/01/09 2,175 2,225 2,174 2,225 1,039,600
2026/01/08 2,147 2,194 2,145 2,194 1,262,500
2026/01/07 2,099 2,137 2,088 2,136 894,700
2026/01/06 2,085 2,104 2,075 2,075 656,500
2026/01/05 2,085 2,088 2,046 2,070 677,600

このページの先頭へ