株式
  1. HOME >
  2. 株価時系列 >
  3. 4666

4666 パーク24(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
2025-05-221,925.51,9511,920.51,947.5487,0001,947.50
2025-05-211,989.51,9931,9451,945556,3001,945
2025-05-202,0132,0541,9671,973780,0001,973
2025-05-191,9802,0151,975.52,008.5496,5002,008.50
2025-05-162,0002,0001,9691,986463,8001,986
2025-05-151,9992,017.51,990.51,993595,5001,993
2025-05-142,0112,033.52,0112,026417,5002,026
2025-05-132,0352,0372,008.52,013.5474,6002,013.50
2025-05-122,0562,0702,025.52,033399,5002,033
2025-05-092,065.52,0812,0602,065568,2002,065
2025-05-082,0102,0592,003.52,054433,4002,054
2025-05-072,0002,026.51,9962,010.5447,5002,010.50
2025-05-022,0442,044.51,9962,009.5566,4002,009.50
2025-05-012,023.52,037.52,0022,025.5671,9002,025.50
2025-04-302,028.52,038.52,009.52,023.5629,1002,023.50
2025-04-282,0392,0562,0232,029580,3002,029
2025-04-251,9992,0651,9932,032.5640,2002,032.50
2025-04-242,0352,059.52,0122,012562,3002,012
2025-04-232,0692,096.52,060.52,060.5788,5002,060.50
2025-04-222,0102,0691,987.52,0571,056,3002,057
2025-04-211,983.52,0081,9671,995.5650,9001,995.50
2025-04-181,9611,9961,9571,983.5393,6001,983.50
2025-04-171,9001,9471,8981,939366,2001,939
2025-04-161,9001,9131,875.51,898377,6001,898
2025-04-151,911.51,920.51,8901,893296,8001,893
2025-04-141,9011,930.51,8951,911386,5001,911
2025-04-111,8601,9041,8471,904714,5001,904
2025-04-101,9301,9301,883.51,919.5786,6001,919.50
2025-04-091,8281,843.51,7991,823.5931,6001,823.50
2025-04-081,8501,9071,849.51,891.5753,8001,891.50
2025-04-071,821.51,878.51,8021,8101,052,5001,810
2025-04-041,9501,976.51,9131,941.5880,2001,941.50
2025-04-031,9412,0021,930.51,979740,1001,979
2025-04-022,061.52,075.52,0002,005947,6002,005
2025-04-012,0802,0892,048.52,049.5503,8002,049.50
2025-03-312,0602,0712,0422,057.5758,7002,057.50
2025-03-282,124.52,1382,0922,102.5581,8002,102.50
2025-03-272,0532,1122,0532,112773,9002,112
2025-03-262,0502,0892,0482,053863,9002,053
2025-03-252,0482,0562,0132,030.5560,2002,030.50
2025-03-242,0302,0352,0042,020.5495,5002,020.50
2025-03-212,041.52,052.52,0182,035564,8002,035
2025-03-192,006.52,0522,0002,035690,5002,035
2025-03-182,0222,0622,007.52,049.51,220,3002,049.50
2025-03-171,9222,0261,9052,0061,809,9002,006
2025-03-141,9902,027.51,9892,008.51,048,1002,008.50
2025-03-132,0182,0351,998.52,000616,8002,000
2025-03-121,9752,0301,9672,006.5868,4002,006.50
2025-03-111,9571,9681,921.51,962.5889,7001,962.50
2025-03-102,0222,0401,982.51,997690,8001,997
2025-03-072,0272,028.52,0012,015.5614,8002,015.50
2025-03-062,0202,044.52,008.52,040.5541,5002,040.50
2025-03-052,0252,053.52,019.52,044530,9002,044
2025-03-042,044.52,053.52,0162,022.5508,3002,022.50
2025-03-032,016.52,0802,0102,052.5735,2002,052.50
2025-02-282,0502,053.52,003.52,026.51,014,4002,026.50
2025-02-271,9782,035.51,977.52,035.5581,3002,035.50
2025-02-262,003.52,0071,977.51,990761,9001,990
2025-02-252,019.52,0292,000.52,015698,1002,015
2025-02-212,0382,052.52,0302,030748,1002,030
2025-02-202,0252,040.52,0102,033.5681,6002,033.50
2025-02-192,0402,0522,0162,050765,9002,050
2025-02-182,0672,107.52,0442,0531,040,3002,053
2025-02-172,0502,063.52,0432,050504,0002,050
2025-02-142,0512,067.52,0362,049560,5002,049
2025-02-132,056.52,089.52,051.52,077.5707,7002,077.50
2025-02-122,0862,0992,0572,082.5680,3002,082.50
2025-02-102,107.52,119.52,0872,096.5402,4002,096.50
2025-02-072,1102,1442,104.52,107.5539,7002,107.50
2025-02-062,1592,1632,125.52,137.51,002,2002,137.50
2025-02-052,0502,234.52,033.52,1742,943,7002,174
2025-02-042,0502,083.52,045.52,048643,7002,048
2025-02-032,033.52,0602,0262,038.5878,8002,038.50
2025-01-312,0562,065.52,0512,055574,8002,055
2025-01-302,088.52,0962,0512,072.5769,5002,072.50
2025-01-292,138.52,1932,078.52,0851,453,4002,085
2025-01-282,0632,130.52,0462,119.51,662,9002,119.50
2025-01-272,004.52,063.51,9972,0451,256,6002,045
2025-01-242,0632,0632,0042,004952,1002,004
2025-01-232,0352,0672,0202,057.51,191,1002,057.50
2025-01-221,994.52,0441,9872,0371,538,0002,037
2025-01-211,9571,980.51,9461,978.5880,8001,978.50
2025-01-201,9301,964.51,926.51,948.5882,1001,948.50
2025-01-171,9571,958.51,913.51,927987,1001,927
2025-01-161,973.51,983.51,957.51,968.5924,0001,968.50
2025-01-152,003.52,0051,9451,965.51,046,1001,965.50
2025-01-142,0372,039.51,997.52,003.5853,3002,003.50
2025-01-102,050.52,077.52,036.52,036.5672,6002,036.50
2025-01-092,0772,0862,040.52,058.51,029,3002,058.50
2025-01-082,084.52,1152,0702,0771,532,5002,077
2025-01-072,0902,1302,0882,1111,382,5002,111
2025-01-062,2052,208.52,100.52,106.51,879,0002,106.50

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