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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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