2353 日本駐車場開発(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-02 | 294 | 296 | 292 | 292 | 1,214,300 | 292 |
| 2025-09-01 | 291 | 295 | 290 | 293 | 895,900 | 293 |
| 2025-08-29 | 293 | 294 | 290 | 291 | 743,900 | 291 |
| 2025-08-28 | 293 | 294 | 292 | 293 | 895,300 | 293 |
| 2025-08-27 | 293 | 297 | 291 | 296 | 1,467,800 | 296 |
| 2025-08-26 | 297 | 297 | 294 | 294 | 1,031,500 | 294 |
| 2025-08-25 | 298 | 299 | 294 | 298 | 1,335,600 | 298 |
| 2025-08-22 | 300 | 300 | 295 | 296 | 1,178,900 | 296 |
| 2025-08-21 | 298 | 299 | 294 | 298 | 1,085,900 | 298 |
| 2025-08-20 | 298 | 301 | 295 | 298 | 1,834,000 | 298 |
| 2025-08-19 | 293 | 297 | 292 | 296 | 2,045,900 | 296 |
| 2025-08-18 | 290 | 293 | 289 | 291 | 1,327,700 | 291 |
| 2025-08-15 | 285 | 289 | 283 | 289 | 1,534,900 | 289 |
| 2025-08-14 | 285 | 287 | 282 | 286 | 1,541,000 | 286 |
| 2025-08-13 | 286 | 288 | 282 | 286 | 1,756,800 | 286 |
| 2025-08-12 | 292 | 292 | 285 | 285 | 2,237,500 | 285 |
| 2025-08-08 | 288 | 292 | 287 | 292 | 1,879,100 | 292 |
| 2025-08-07 | 282 | 287 | 282 | 287 | 1,832,700 | 287 |
| 2025-08-06 | 280 | 286 | 278 | 285 | 1,915,700 | 285 |
| 2025-08-05 | 279 | 283 | 278 | 280 | 2,205,900 | 280 |
| 2025-08-04 | 274 | 278 | 273 | 277 | 1,846,500 | 277 |
| 2025-08-01 | 267 | 275 | 266 | 275 | 4,270,700 | 275 |
| 2025-07-31 | 260 | 266 | 257 | 266 | 2,547,500 | 266 |
| 2025-07-30 | 256 | 265 | 252 | 264 | 6,304,900 | 264 |
| 2025-07-29 | 265 | 268 | 261 | 265 | 6,797,400 | 265 |
| 2025-07-28 | 269 | 271 | 266 | 266 | 5,295,100 | 266 |
| 2025-07-25 | 268 | 269 | 265 | 269 | 3,860,400 | 269 |
| 2025-07-24 | 263 | 268 | 262 | 267 | 2,804,600 | 267 |
| 2025-07-23 | 266 | 266 | 260 | 262 | 3,101,400 | 262 |
| 2025-07-22 | 261 | 263 | 258 | 263 | 2,651,700 | 263 |
| 2025-07-18 | 265 | 266 | 262 | 263 | 1,539,300 | 263 |
| 2025-07-17 | 258 | 266 | 256 | 262 | 3,371,900 | 262 |
| 2025-07-16 | 258 | 260 | 255 | 255 | 1,872,500 | 255 |
| 2025-07-15 | 263 | 263 | 258 | 259 | 1,476,300 | 259 |
| 2025-07-14 | 260 | 262 | 259 | 261 | 1,205,900 | 261 |
| 2025-07-11 | 260 | 264 | 259 | 260 | 1,496,500 | 260 |
| 2025-07-10 | 262 | 264 | 257 | 259 | 1,412,200 | 259 |
| 2025-07-09 | 255 | 261 | 255 | 259 | 1,269,000 | 259 |
| 2025-07-08 | 254 | 257 | 254 | 255 | 802,100 | 255 |
| 2025-07-07 | 259 | 260 | 254 | 256 | 1,585,900 | 256 |
| 2025-07-04 | 263 | 264 | 260 | 260 | 758,300 | 260 |
| 2025-07-03 | 268 | 268 | 261 | 262 | 1,564,200 | 262 |
| 2025-07-02 | 263 | 271 | 262 | 266 | 2,116,900 | 266 |
| 2025-07-01 | 263 | 263 | 257 | 261 | 1,687,700 | 261 |
| 2025-06-30 | 271 | 271 | 264 | 264 | 4,552,600 | 264 |
| 2025-06-27 | 245 | 250 | 245 | 248 | 1,064,700 | 248 |
| 2025-06-26 | 247 | 247 | 245 | 245 | 1,031,400 | 245 |
| 2025-06-25 | 249 | 250 | 247 | 248 | 677,600 | 248 |
| 2025-06-24 | 251 | 252 | 249 | 249 | 744,200 | 249 |
| 2025-06-23 | 250 | 250 | 246 | 249 | 874,700 | 249 |
| 2025-06-20 | 250 | 252 | 248 | 250 | 2,760,000 | 250 |
| 2025-06-19 | 252 | 253 | 250 | 250 | 531,900 | 250 |
| 2025-06-18 | 253 | 256 | 252 | 252 | 781,600 | 252 |
| 2025-06-17 | 252 | 255 | 251 | 253 | 701,200 | 253 |
| 2025-06-16 | 251 | 255 | 249 | 254 | 1,023,500 | 254 |
| 2025-06-13 | 255 | 259 | 250 | 251 | 1,940,100 | 251 |
| 2025-06-12 | 253 | 254 | 249 | 253 | 1,534,300 | 253 |
| 2025-06-11 | 251 | 256 | 250 | 253 | 2,186,300 | 253 |
| 2025-06-10 | 249 | 252 | 245 | 249 | 1,437,700 | 249 |
| 2025-06-09 | 243 | 253 | 238 | 248 | 4,122,600 | 248 |
| 2025-06-06 | 246 | 248 | 243 | 246 | 1,445,100 | 246 |
| 2025-06-05 | 244 | 247 | 243 | 246 | 1,175,400 | 246 |
| 2025-06-04 | 242 | 244 | 240 | 243 | 806,000 | 243 |
| 2025-06-03 | 245 | 246 | 243 | 243 | 706,100 | 243 |
| 2025-06-02 | 246 | 247 | 242 | 244 | 1,232,300 | 244 |
| 2025-05-30 | 241 | 245 | 240 | 244 | 981,600 | 244 |
| 2025-05-29 | 239 | 245 | 239 | 244 | 993,100 | 244 |
| 2025-05-28 | 239 | 240 | 237 | 238 | 741,400 | 238 |
| 2025-05-27 | 236 | 240 | 236 | 239 | 534,900 | 239 |
| 2025-05-26 | 235 | 237 | 235 | 236 | 590,500 | 236 |
| 2025-05-23 | 237 | 237 | 234 | 234 | 544,900 | 234 |
| 2025-05-22 | 235 | 237 | 234 | 235 | 693,400 | 235 |
| 2025-05-21 | 237 | 238 | 235 | 237 | 682,900 | 237 |
| 2025-05-20 | 241 | 242 | 235 | 236 | 1,023,200 | 236 |
| 2025-05-19 | 242 | 244 | 239 | 242 | 1,268,900 | 242 |
| 2025-05-16 | 235 | 238 | 233 | 235 | 979,300 | 235 |
| 2025-05-15 | 237 | 240 | 234 | 234 | 823,200 | 234 |
| 2025-05-14 | 240 | 241 | 234 | 237 | 1,602,300 | 237 |
| 2025-05-13 | 246 | 247 | 240 | 243 | 986,800 | 243 |
| 2025-05-12 | 244 | 246 | 241 | 245 | 714,700 | 245 |
| 2025-05-09 | 241 | 246 | 241 | 245 | 976,100 | 245 |
| 2025-05-08 | 240 | 243 | 239 | 242 | 806,400 | 242 |
| 2025-05-07 | 237 | 242 | 237 | 240 | 1,182,500 | 240 |
| 2025-05-02 | 236 | 239 | 233 | 238 | 1,053,200 | 238 |
| 2025-05-01 | 238 | 238 | 233 | 236 | 1,268,400 | 236 |
| 2025-04-30 | 236 | 239 | 235 | 238 | 456,200 | 238 |
| 2025-04-28 | 236 | 238 | 235 | 236 | 654,100 | 236 |
| 2025-04-25 | 236 | 238 | 234 | 236 | 636,900 | 236 |
| 2025-04-24 | 239 | 240 | 235 | 236 | 723,000 | 236 |
| 2025-04-23 | 243 | 244 | 238 | 241 | 767,000 | 241 |
| 2025-04-22 | 235 | 244 | 234 | 243 | 1,615,700 | 243 |
| 2025-04-21 | 235 | 237 | 234 | 236 | 725,500 | 236 |
| 2025-04-18 | 234 | 237 | 232 | 235 | 1,222,100 | 235 |
| 2025-04-17 | 227 | 230 | 227 | 229 | 434,200 | 229 |
| 2025-04-16 | 228 | 230 | 226 | 229 | 955,700 | 229 |
| 2025-04-15 | 230 | 232 | 227 | 227 | 647,900 | 227 |
| 2025-04-14 | 228 | 232 | 227 | 228 | 1,055,400 | 228 |
| 2025-04-11 | 223 | 227 | 219 | 225 | 1,894,600 | 225 |
| 2025-04-10 | 230 | 230 | 223 | 229 | 1,651,500 | 229 |
| 2025-04-09 | 216 | 219 | 212 | 217 | 2,299,400 | 217 |
| 2025-04-08 | 213 | 223 | 210 | 223 | 2,961,800 | 223 |
| 2025-04-07 | 209 | 212 | 204 | 206 | 3,095,800 | 206 |
| 2025-04-04 | 221 | 225 | 216 | 219 | 2,085,500 | 219 |
| 2025-04-03 | 220 | 228 | 219 | 225 | 1,822,200 | 225 |
| 2025-04-02 | 234 | 235 | 228 | 229 | 1,589,300 | 229 |
| 2025-04-01 | 241 | 243 | 233 | 234 | 1,600,500 | 234 |
| 2025-03-31 | 242 | 245 | 238 | 238 | 1,783,800 | 238 |
| 2025-03-28 | 241 | 244 | 240 | 244 | 1,137,100 | 244 |
| 2025-03-27 | 240 | 246 | 240 | 244 | 1,473,100 | 244 |
| 2025-03-26 | 243 | 245 | 238 | 239 | 1,764,400 | 239 |
| 2025-03-25 | 240 | 243 | 237 | 243 | 1,172,700 | 243 |
| 2025-03-24 | 239 | 241 | 236 | 238 | 1,329,200 | 238 |
| 2025-03-21 | 241 | 243 | 238 | 240 | 1,080,400 | 240 |
| 2025-03-19 | 240 | 242 | 239 | 241 | 825,100 | 241 |
| 2025-03-18 | 236 | 245 | 236 | 240 | 1,215,200 | 240 |
| 2025-03-17 | 238 | 242 | 235 | 236 | 1,643,100 | 236 |
| 2025-03-14 | 245 | 245 | 237 | 238 | 2,351,100 | 238 |
| 2025-03-13 | 242 | 251 | 241 | 246 | 2,536,600 | 246 |
| 2025-03-12 | 239 | 244 | 237 | 242 | 3,014,100 | 242 |
| 2025-03-11 | 240 | 242 | 232 | 234 | 4,412,300 | 234 |
| 2025-03-10 | 238 | 247 | 231 | 246 | 11,343,800 | 246 |
| 2025-03-07 | 221 | 223 | 214 | 217 | 2,884,300 | 217 |
| 2025-03-06 | 221 | 222 | 217 | 222 | 1,765,700 | 222 |
| 2025-03-05 | 214 | 221 | 213 | 220 | 2,376,600 | 220 |
| 2025-03-04 | 215 | 219 | 214 | 218 | 1,866,700 | 218 |
| 2025-03-03 | 208 | 219 | 207 | 217 | 3,172,100 | 217 |
| 2025-02-28 | 206 | 209 | 203 | 205 | 8,155,300 | 205 |
| 2025-02-27 | 205 | 209 | 203 | 209 | 1,796,800 | 209 |
| 2025-02-26 | 201 | 204 | 201 | 203 | 1,450,000 | 203 |
| 2025-02-25 | 198 | 204 | 198 | 202 | 1,468,200 | 202 |
| 2025-02-21 | 200 | 201 | 198 | 199 | 1,557,600 | 199 |
| 2025-02-20 | 201 | 203 | 200 | 201 | 1,032,000 | 201 |
| 2025-02-19 | 202 | 203 | 200 | 201 | 1,584,200 | 201 |
| 2025-02-18 | 200 | 204 | 200 | 204 | 1,347,800 | 204 |
| 2025-02-17 | 204 | 205 | 200 | 201 | 1,563,000 | 201 |
| 2025-02-14 | 208 | 208 | 205 | 205 | 949,600 | 205 |
| 2025-02-13 | 207 | 210 | 207 | 209 | 740,200 | 209 |
| 2025-02-12 | 211 | 211 | 206 | 206 | 1,677,300 | 206 |
| 2025-02-10 | 208 | 212 | 208 | 210 | 1,186,400 | 210 |
| 2025-02-07 | 210 | 210 | 207 | 208 | 559,100 | 208 |
| 2025-02-06 | 206 | 210 | 205 | 208 | 1,198,900 | 208 |
| 2025-02-05 | 204 | 206 | 203 | 205 | 1,498,400 | 205 |
| 2025-02-04 | 209 | 210 | 204 | 205 | 1,788,800 | 205 |
| 2025-02-03 | 209 | 210 | 207 | 207 | 1,689,900 | 207 |
| 2025-01-31 | 215 | 215 | 211 | 212 | 1,211,500 | 212 |
| 2025-01-30 | 212 | 216 | 211 | 215 | 3,171,300 | 215 |
| 2025-01-29 | 216 | 216 | 213 | 213 | 4,165,800 | 213 |
| 2025-01-28 | 213 | 220 | 212 | 217 | 3,337,300 | 217 |
| 2025-01-27 | 210 | 212 | 208 | 211 | 1,894,200 | 211 |
| 2025-01-24 | 208 | 211 | 207 | 209 | 1,833,600 | 209 |
| 2025-01-23 | 208 | 209 | 206 | 207 | 1,027,700 | 207 |
| 2025-01-22 | 208 | 210 | 207 | 208 | 1,120,500 | 208 |
| 2025-01-21 | 206 | 208 | 205 | 206 | 1,109,800 | 206 |
| 2025-01-20 | 203 | 207 | 203 | 204 | 973,600 | 204 |
| 2025-01-17 | 204 | 205 | 200 | 202 | 2,534,800 | 202 |
| 2025-01-16 | 210 | 211 | 208 | 208 | 1,443,000 | 208 |
| 2025-01-15 | 211 | 211 | 207 | 207 | 1,535,100 | 207 |
| 2025-01-14 | 211 | 213 | 209 | 212 | 1,049,400 | 212 |
| 2025-01-10 | 211 | 211 | 209 | 209 | 1,000,200 | 209 |
| 2025-01-09 | 211 | 213 | 210 | 211 | 1,312,600 | 211 |
| 2025-01-08 | 216 | 216 | 212 | 212 | 1,693,400 | 212 |
| 2025-01-07 | 218 | 219 | 215 | 216 | 854,200 | 216 |
| 2025-01-06 | 216 | 222 | 215 | 216 | 2,026,400 | 216 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2004-09-27]1株→21株 [2004-05-26]1株→3株 [2003-07-28]1株→3株