4666 パーク24(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,663 | 1,699 | 1,647 | 1,698 | 1,304,700 | 1,698 |
| 2024-04-25 | 1,704.5 | 1,713 | 1,668 | 1,668 | 1,536,900 | 1,668 |
| 2024-04-24 | 1,724.5 | 1,732 | 1,694 | 1,694 | 2,068,800 | 1,694 |
| 2024-04-23 | 1,760.5 | 1,771 | 1,733 | 1,739.5 | 802,100 | 1,739.50 |
| 2024-04-22 | 1,735 | 1,773.5 | 1,730.5 | 1,772.5 | 839,200 | 1,772.50 |
| 2024-04-19 | 1,760.5 | 1,760.5 | 1,712.5 | 1,718.5 | 965,000 | 1,718.50 |
| 2024-04-18 | 1,705 | 1,776 | 1,705 | 1,763 | 1,153,800 | 1,763 |
| 2024-04-17 | 1,765 | 1,780.5 | 1,709.5 | 1,712 | 1,681,000 | 1,712 |
| 2024-04-16 | 1,799 | 1,803 | 1,769.5 | 1,780 | 1,011,800 | 1,780 |
| 2024-04-15 | 1,795.5 | 1,812 | 1,795 | 1,808.5 | 586,400 | 1,808.50 |
| 2024-04-12 | 1,809 | 1,833 | 1,808 | 1,816.5 | 642,700 | 1,816.50 |
| 2024-04-11 | 1,796 | 1,810 | 1,789 | 1,804 | 563,200 | 1,804 |
| 2024-04-10 | 1,840 | 1,853 | 1,813 | 1,814.5 | 716,800 | 1,814.50 |
| 2024-04-09 | 1,790 | 1,828.5 | 1,790 | 1,825.5 | 580,900 | 1,825.50 |
| 2024-04-08 | 1,809 | 1,817 | 1,792 | 1,801 | 630,000 | 1,801 |
| 2024-04-05 | 1,788.5 | 1,812.5 | 1,778.5 | 1,805.5 | 633,300 | 1,805.50 |
| 2024-04-04 | 1,803.5 | 1,813.5 | 1,780 | 1,797.5 | 857,100 | 1,797.50 |
| 2024-04-03 | 1,790 | 1,795.5 | 1,762 | 1,785 | 878,900 | 1,785 |
| 2024-04-02 | 1,791 | 1,796.5 | 1,773.5 | 1,784 | 769,400 | 1,784 |
| 2024-04-01 | 1,837 | 1,846 | 1,783 | 1,788 | 997,300 | 1,788 |
| 2024-03-29 | 1,783.5 | 1,833.5 | 1,780 | 1,833 | 1,638,100 | 1,833 |
| 2024-03-28 | 1,775 | 1,792 | 1,751 | 1,780 | 1,382,400 | 1,780 |
| 2024-03-27 | 1,745 | 1,788.5 | 1,745 | 1,751 | 1,401,400 | 1,751 |
| 2024-03-26 | 1,762 | 1,773 | 1,718.5 | 1,738 | 1,360,900 | 1,738 |
| 2024-03-25 | 1,755 | 1,785.5 | 1,750 | 1,770.5 | 1,524,300 | 1,770.50 |
| 2024-03-22 | 1,738 | 1,761.5 | 1,725.5 | 1,755 | 1,127,800 | 1,755 |
| 2024-03-21 | 1,773 | 1,777 | 1,713 | 1,728.5 | 2,079,900 | 1,728.50 |
| 2024-03-19 | 1,700 | 1,779 | 1,699.5 | 1,768 | 2,604,100 | 1,768 |
| 2024-03-18 | 1,694 | 1,711 | 1,686 | 1,701.5 | 2,451,300 | 1,701.50 |
| 2024-03-15 | 1,773 | 1,810 | 1,655 | 1,687.5 | 5,893,300 | 1,687.50 |
| 2024-03-14 | 1,758 | 1,796.5 | 1,745.5 | 1,792 | 2,097,800 | 1,792 |
| 2024-03-13 | 1,750 | 1,769.5 | 1,746 | 1,759 | 1,576,200 | 1,759 |
| 2024-03-12 | 1,693 | 1,745.5 | 1,688.5 | 1,744 | 1,297,200 | 1,744 |
| 2024-03-11 | 1,712 | 1,747 | 1,707 | 1,721.5 | 1,440,000 | 1,721.50 |
| 2024-03-08 | 1,704 | 1,724.5 | 1,696.5 | 1,716 | 1,413,300 | 1,716 |
| 2024-03-07 | 1,714 | 1,753.5 | 1,711.5 | 1,740 | 945,100 | 1,740 |
| 2024-03-06 | 1,730 | 1,739 | 1,717 | 1,720.5 | 1,176,900 | 1,720.50 |
| 2024-03-05 | 1,726.5 | 1,738.5 | 1,704 | 1,727.5 | 1,210,300 | 1,727.50 |
| 2024-03-04 | 1,750 | 1,764 | 1,736 | 1,740.5 | 829,500 | 1,740.50 |
| 2024-03-01 | 1,785.5 | 1,789 | 1,754 | 1,760 | 783,400 | 1,760 |
| 2024-02-29 | 1,800 | 1,803 | 1,767 | 1,778 | 1,363,100 | 1,778 |
| 2024-02-28 | 1,799 | 1,815 | 1,794.5 | 1,803.5 | 711,600 | 1,803.50 |
| 2024-02-27 | 1,790 | 1,807 | 1,780.5 | 1,807 | 893,700 | 1,807 |
| 2024-02-26 | 1,769 | 1,813.5 | 1,751 | 1,801.5 | 1,957,100 | 1,801.50 |
| 2024-02-22 | 1,748 | 1,767.5 | 1,730 | 1,747.5 | 1,319,100 | 1,747.50 |
| 2024-02-21 | 1,712.5 | 1,736 | 1,693.5 | 1,734.5 | 1,572,000 | 1,734.50 |
| 2024-02-20 | 1,775 | 1,782 | 1,715 | 1,725 | 2,999,000 | 1,725 |
| 2024-02-19 | 1,841 | 1,852 | 1,768 | 1,775 | 2,434,700 | 1,775 |
| 2024-02-16 | 1,852 | 1,867.5 | 1,835 | 1,840.5 | 949,700 | 1,840.50 |
| 2024-02-15 | 1,865 | 1,869.5 | 1,827 | 1,835 | 1,051,200 | 1,835 |
| 2024-02-14 | 1,880.5 | 1,884 | 1,840 | 1,864.5 | 769,600 | 1,864.50 |
| 2024-02-13 | 1,901 | 1,905.5 | 1,880 | 1,890 | 575,800 | 1,890 |
| 2024-02-09 | 1,888 | 1,920.5 | 1,888 | 1,900 | 454,600 | 1,900 |
| 2024-02-08 | 1,919 | 1,920 | 1,879.5 | 1,904.5 | 605,400 | 1,904.50 |
| 2024-02-07 | 1,934.5 | 1,946 | 1,912.5 | 1,924.5 | 812,900 | 1,924.50 |
| 2024-02-06 | 1,915 | 1,948.5 | 1,911 | 1,935.5 | 994,700 | 1,935.50 |
| 2024-02-05 | 1,937 | 1,941 | 1,916 | 1,931.5 | 651,200 | 1,931.50 |
| 2024-02-02 | 1,917 | 1,950 | 1,915 | 1,938 | 652,300 | 1,938 |
| 2024-02-01 | 1,921 | 1,962.5 | 1,915 | 1,922 | 672,100 | 1,922 |
| 2024-01-31 | 1,973 | 1,988.5 | 1,913.5 | 1,938 | 1,158,100 | 1,938 |
| 2024-01-30 | 1,930 | 1,974 | 1,921.5 | 1,957.5 | 2,573,300 | 1,957.50 |
| 2024-01-29 | 1,874 | 1,894 | 1,863 | 1,884.5 | 769,400 | 1,884.50 |
| 2024-01-26 | 1,859 | 1,873.5 | 1,848 | 1,865.5 | 602,200 | 1,865.50 |
| 2024-01-25 | 1,853 | 1,871 | 1,851 | 1,867 | 551,200 | 1,867 |
| 2024-01-24 | 1,860 | 1,866 | 1,849 | 1,857.5 | 952,300 | 1,857.50 |
| 2024-01-23 | 1,862 | 1,888 | 1,857.5 | 1,869.5 | 1,282,000 | 1,869.50 |
| 2024-01-22 | 1,805 | 1,855 | 1,798 | 1,850 | 1,483,500 | 1,850 |
| 2024-01-19 | 1,834.5 | 1,837 | 1,798.5 | 1,804 | 931,900 | 1,804 |
| 2024-01-18 | 1,840 | 1,854.5 | 1,818.5 | 1,818.5 | 1,065,900 | 1,818.50 |
| 2024-01-17 | 1,856.5 | 1,875 | 1,840.5 | 1,842.5 | 1,372,100 | 1,842.50 |
| 2024-01-16 | 1,905 | 1,919 | 1,836.5 | 1,841.5 | 1,422,600 | 1,841.50 |
| 2024-01-15 | 1,854 | 1,894 | 1,842.5 | 1,890.5 | 1,389,300 | 1,890.50 |
| 2024-01-12 | 1,855.5 | 1,860 | 1,819 | 1,841.5 | 1,157,600 | 1,841.50 |
| 2024-01-11 | 1,860 | 1,869.5 | 1,847 | 1,857.5 | 1,134,300 | 1,857.50 |
| 2024-01-10 | 1,828 | 1,862.5 | 1,825 | 1,855.5 | 892,500 | 1,855.50 |
| 2024-01-09 | 1,858 | 1,861.5 | 1,818 | 1,835.5 | 1,273,300 | 1,835.50 |
| 2024-01-05 | 1,859 | 1,887.5 | 1,847 | 1,873.5 | 1,195,400 | 1,873.50 |
| 2024-01-04 | 1,807.5 | 1,872 | 1,794 | 1,859 | 1,154,000 | 1,859 |
分割・併合履歴 ： [2006-10-26]1株→2株 [2004-10-26]1株→2株 [2002-04-24]1株→3株 [2000-10-26]1株→1.3株 [1997-10-28]1株→1.3株
