2353 日本駐車場開発(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 198 | 198 | 195 | 195 | 500,200 | 195 |
| 2024-05-01 | 193 | 198 | 193 | 196 | 1,261,200 | 196 |
| 2024-04-30 | 194 | 196 | 192 | 194 | 1,434,600 | 194 |
| 2024-04-26 | 195 | 198 | 193 | 194 | 4,336,900 | 194 |
| 2024-04-25 | 200 | 200 | 196 | 196 | 1,089,400 | 196 |
| 2024-04-24 | 201 | 202 | 197 | 200 | 1,401,000 | 200 |
| 2024-04-23 | 202 | 204 | 200 | 201 | 1,022,400 | 201 |
| 2024-04-22 | 200 | 205 | 198 | 201 | 1,779,100 | 201 |
| 2024-04-19 | 197 | 198 | 194 | 195 | 1,713,500 | 195 |
| 2024-04-18 | 194 | 200 | 193 | 198 | 951,600 | 198 |
| 2024-04-17 | 198 | 198 | 194 | 194 | 2,031,600 | 194 |
| 2024-04-16 | 201 | 202 | 199 | 199 | 1,190,000 | 199 |
| 2024-04-15 | 204 | 205 | 203 | 204 | 711,500 | 204 |
| 2024-04-12 | 205 | 206 | 203 | 204 | 803,700 | 204 |
| 2024-04-11 | 204 | 206 | 202 | 205 | 1,185,300 | 205 |
| 2024-04-10 | 206 | 209 | 204 | 206 | 1,329,000 | 206 |
| 2024-04-09 | 201 | 205 | 200 | 203 | 1,766,900 | 203 |
| 2024-04-08 | 201 | 202 | 199 | 200 | 1,213,600 | 200 |
| 2024-04-05 | 197 | 201 | 196 | 201 | 1,209,300 | 201 |
| 2024-04-04 | 202 | 203 | 199 | 199 | 1,373,500 | 199 |
| 2024-04-03 | 204 | 205 | 201 | 202 | 1,786,600 | 202 |
| 2024-04-02 | 205 | 206 | 203 | 206 | 1,367,900 | 206 |
| 2024-04-01 | 209 | 210 | 205 | 206 | 1,361,200 | 206 |
| 2024-03-29 | 202 | 209 | 202 | 207 | 1,962,500 | 207 |
| 2024-03-28 | 202 | 206 | 202 | 202 | 1,296,700 | 202 |
| 2024-03-27 | 204 | 206 | 202 | 203 | 1,387,500 | 203 |
| 2024-03-26 | 204 | 204 | 199 | 202 | 1,523,100 | 202 |
| 2024-03-25 | 206 | 207 | 203 | 203 | 1,120,300 | 203 |
| 2024-03-22 | 204 | 207 | 203 | 207 | 2,102,700 | 207 |
| 2024-03-21 | 205 | 206 | 202 | 203 | 1,601,000 | 203 |
| 2024-03-19 | 197 | 203 | 196 | 203 | 2,032,600 | 203 |
| 2024-03-18 | 197 | 201 | 197 | 198 | 1,859,200 | 198 |
| 2024-03-15 | 200 | 203 | 196 | 197 | 2,646,700 | 197 |
| 2024-03-14 | 199 | 200 | 194 | 200 | 2,125,200 | 200 |
| 2024-03-13 | 190 | 200 | 190 | 199 | 4,113,400 | 199 |
| 2024-03-12 | 189 | 189 | 183 | 189 | 2,103,400 | 189 |
| 2024-03-11 | 184 | 194 | 184 | 191 | 5,434,500 | 191 |
| 2024-03-08 | 190 | 194 | 189 | 193 | 3,321,800 | 193 |
| 2024-03-07 | 192 | 194 | 190 | 191 | 2,007,700 | 191 |
| 2024-03-06 | 186 | 192 | 186 | 192 | 2,714,700 | 192 |
| 2024-03-05 | 186 | 186 | 184 | 185 | 872,400 | 185 |
| 2024-03-04 | 186 | 187 | 184 | 186 | 1,908,500 | 186 |
| 2024-03-01 | 186 | 187 | 184 | 186 | 1,491,400 | 186 |
| 2024-02-29 | 189 | 191 | 186 | 187 | 1,696,400 | 187 |
| 2024-02-28 | 184 | 189 | 184 | 188 | 1,747,000 | 188 |
| 2024-02-27 | 183 | 186 | 183 | 185 | 845,800 | 185 |
| 2024-02-26 | 184 | 186 | 182 | 184 | 1,063,500 | 184 |
| 2024-02-22 | 182 | 184 | 182 | 183 | 1,344,300 | 183 |
| 2024-02-21 | 181 | 182 | 179 | 181 | 1,069,300 | 181 |
| 2024-02-20 | 183 | 186 | 181 | 181 | 1,533,500 | 181 |
| 2024-02-19 | 178 | 183 | 178 | 182 | 1,568,000 | 182 |
| 2024-02-16 | 171 | 179 | 171 | 178 | 2,195,600 | 178 |
| 2024-02-15 | 176 | 177 | 170 | 170 | 2,826,800 | 170 |
| 2024-02-14 | 179 | 179 | 175 | 175 | 1,923,900 | 175 |
| 2024-02-13 | 177 | 180 | 177 | 180 | 1,697,400 | 180 |
| 2024-02-09 | 178 | 179 | 176 | 177 | 1,518,600 | 177 |
| 2024-02-08 | 178 | 180 | 175 | 178 | 2,887,700 | 178 |
| 2024-02-07 | 182 | 182 | 179 | 179 | 2,325,600 | 179 |
| 2024-02-06 | 184 | 185 | 181 | 182 | 1,523,300 | 182 |
| 2024-02-05 | 185 | 187 | 184 | 185 | 1,255,300 | 185 |
| 2024-02-02 | 184 | 186 | 183 | 185 | 1,767,500 | 185 |
| 2024-02-01 | 184 | 185 | 182 | 184 | 1,164,000 | 184 |
| 2024-01-31 | 184 | 186 | 182 | 184 | 2,091,400 | 184 |
| 2024-01-30 | 187 | 188 | 185 | 185 | 2,359,600 | 185 |
| 2024-01-29 | 188 | 189 | 187 | 187 | 3,896,000 | 187 |
| 2024-01-26 | 189 | 190 | 188 | 189 | 1,550,500 | 189 |
| 2024-01-25 | 186 | 190 | 186 | 189 | 1,799,100 | 189 |
| 2024-01-24 | 187 | 189 | 187 | 187 | 696,100 | 187 |
| 2024-01-23 | 188 | 190 | 187 | 187 | 1,758,800 | 187 |
| 2024-01-22 | 184 | 188 | 183 | 188 | 2,374,600 | 188 |
| 2024-01-19 | 182 | 184 | 181 | 182 | 3,005,400 | 182 |
| 2024-01-18 | 182 | 183 | 181 | 181 | 1,805,300 | 181 |
| 2024-01-17 | 185 | 186 | 183 | 183 | 2,366,000 | 183 |
| 2024-01-16 | 189 | 190 | 184 | 185 | 3,944,000 | 185 |
| 2024-01-15 | 187 | 191 | 186 | 189 | 2,569,400 | 189 |
| 2024-01-12 | 192 | 192 | 187 | 188 | 3,002,600 | 188 |
| 2024-01-11 | 192 | 193 | 189 | 191 | 3,198,000 | 191 |
| 2024-01-10 | 194 | 196 | 191 | 193 | 2,383,600 | 193 |
| 2024-01-09 | 196 | 197 | 193 | 195 | 2,457,300 | 195 |
| 2024-01-05 | 199 | 201 | 196 | 196 | 1,492,900 | 196 |
| 2024-01-04 | 190 | 200 | 189 | 199 | 2,361,800 | 199 |
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
