4666 パーク24(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,684	2,695	2,653	2,669	494,000	2,669
2019-12-27	2,707	2,711	2,677	2,690	326,100	2,690
2019-12-26	2,681	2,697	2,674	2,681	455,900	2,681
2019-12-25	2,693	2,725	2,675	2,695	849,100	2,695
2019-12-24	2,650	2,677	2,640	2,658	668,200	2,658
2019-12-23	2,637	2,661	2,625	2,654	747,900	2,654
2019-12-20	2,610	2,662	2,567	2,650	1,661,100	2,650
2019-12-19	2,620	2,633	2,547	2,563	1,224,700	2,563
2019-12-18	2,745	2,774	2,622	2,629	2,001,700	2,629
2019-12-17	2,600	2,739	2,595	2,735	3,307,200	2,735
2019-12-16	2,486	2,514	2,467	2,487	931,900	2,487
2019-12-13	2,455	2,485	2,445	2,461	1,081,300	2,461
2019-12-12	2,489	2,492	2,439	2,439	690,500	2,439
2019-12-11	2,530	2,530	2,473	2,476	827,400	2,476
2019-12-10	2,548	2,565	2,529	2,539	518,600	2,539
2019-12-09	2,557	2,564	2,548	2,556	323,400	2,556
2019-12-06	2,551	2,566	2,542	2,549	414,000	2,549
2019-12-05	2,560	2,571	2,538	2,554	703,200	2,554
2019-12-04	2,558	2,571	2,538	2,560	537,300	2,560
2019-12-03	2,561	2,577	2,548	2,555	657,000	2,555
2019-12-02	2,630	2,641	2,563	2,575	1,044,500	2,575
2019-11-29	2,665	2,688	2,644	2,645	716,100	2,645
2019-11-28	2,650	2,658	2,625	2,637	679,200	2,637
2019-11-27	2,633	2,676	2,629	2,666	1,079,200	2,666
2019-11-26	2,612	2,641	2,597	2,603	2,161,700	2,603
2019-11-25	2,592	2,609	2,578	2,606	1,190,400	2,606
2019-11-22	2,533	2,591	2,533	2,587	819,700	2,587
2019-11-21	2,486	2,545	2,485	2,541	992,200	2,541
2019-11-20	2,489	2,514	2,464	2,492	790,500	2,492
2019-11-19	2,500	2,522	2,489	2,502	752,300	2,502
2019-11-18	2,548	2,552	2,502	2,505	934,800	2,505
2019-11-15	2,550	2,575	2,547	2,568	631,600	2,568
2019-11-14	2,585	2,596	2,551	2,569	581,700	2,569
2019-11-13	2,586	2,588	2,564	2,579	408,900	2,579
2019-11-12	2,586	2,594	2,572	2,589	598,100	2,589
2019-11-11	2,571	2,586	2,558	2,572	454,000	2,572
2019-11-08	2,589	2,589	2,552	2,573	801,900	2,573
2019-11-07	2,595	2,600	2,563	2,570	735,800	2,570
2019-11-06	2,580	2,594	2,573	2,589	538,300	2,589
2019-11-05	2,550	2,574	2,540	2,573	825,700	2,573
2019-11-01	2,540	2,550	2,528	2,540	753,900	2,540
2019-10-31	2,524	2,570	2,523	2,559	1,051,400	2,559
2019-10-30	2,540	2,553	2,498	2,523	2,329,000	2,523
2019-10-29	2,606	2,645	2,605	2,610	2,992,800	2,610
2019-10-28	2,607	2,613	2,591	2,605	1,734,100	2,605
2019-10-25	2,614	2,625	2,608	2,623	1,044,500	2,623
2019-10-24	2,613	2,636	2,601	2,622	1,509,000	2,622
2019-10-23	2,609	2,613	2,561	2,598	1,233,200	2,598
2019-10-21	2,631	2,632	2,608	2,614	1,025,300	2,614
2019-10-18	2,632	2,652	2,603	2,621	1,410,600	2,621
2019-10-17	2,622	2,652	2,612	2,623	1,154,100	2,623
2019-10-16	2,615	2,640	2,595	2,613	1,457,500	2,613
2019-10-15	2,540	2,598	2,540	2,586	1,347,000	2,586
2019-10-11	2,520	2,527	2,510	2,521	636,300	2,521
2019-10-10	2,528	2,533	2,509	2,520	710,500	2,520
2019-10-09	2,529	2,534	2,516	2,529	777,800	2,529
2019-10-08	2,520	2,560	2,520	2,555	1,051,300	2,555
2019-10-07	2,540	2,541	2,503	2,516	774,200	2,516
2019-10-04	2,524	2,541	2,502	2,539	764,600	2,539
2019-10-03	2,500	2,530	2,481	2,513	1,040,600	2,513
2019-10-02	2,531	2,569	2,495	2,502	1,399,700	2,502
2019-10-01	2,502	2,523	2,491	2,498	764,800	2,498
2019-09-30	2,467	2,530	2,465	2,508	964,900	2,508
2019-09-27	2,480	2,499	2,446	2,468	807,200	2,468
2019-09-26	2,490	2,492	2,465	2,480	975,400	2,480
2019-09-25	2,428	2,475	2,421	2,475	1,087,700	2,475
2019-09-24	2,375	2,408	2,367	2,400	916,900	2,400
2019-09-20	2,400	2,409	2,382	2,391	812,500	2,391
2019-09-19	2,391	2,413	2,371	2,378	771,000	2,378
2019-09-18	2,441	2,445	2,380	2,400	779,800	2,400
2019-09-17	2,403	2,433	2,391	2,419	1,204,500	2,419
2019-09-13	2,380	2,388	2,359	2,381	780,800	2,381
2019-09-12	2,350	2,390	2,345	2,366	1,185,300	2,366
2019-09-11	2,310	2,347	2,300	2,327	598,300	2,327
2019-09-10	2,302	2,322	2,291	2,319	824,400	2,319
2019-09-09	2,270	2,329	2,267	2,328	771,600	2,328
2019-09-06	2,246	2,267	2,235	2,257	754,900	2,257
2019-09-05	2,213	2,260	2,196	2,232	1,303,000	2,232
2019-09-04	2,156	2,224	2,135	2,217	1,520,600	2,217
2019-09-03	2,176	2,198	2,139	2,175	1,434,600	2,175
2019-09-02	2,188	2,218	2,170	2,192	1,833,700	2,192
2019-08-30	2,220	2,228	2,116	2,179	4,216,800	2,179
2019-08-29	2,420	2,421	2,376	2,387	770,200	2,387
2019-08-28	2,397	2,413	2,367	2,391	830,500	2,391
2019-08-27	2,342	2,374	2,327	2,374	711,000	2,374
2019-08-26	2,278	2,319	2,259	2,300	701,800	2,300
2019-08-23	2,382	2,398	2,311	2,324	1,064,100	2,324
2019-08-22	2,412	2,420	2,368	2,376	679,600	2,376
2019-08-21	2,464	2,469	2,431	2,436	455,600	2,436
2019-08-20	2,454	2,476	2,439	2,471	408,500	2,471
2019-08-19	2,462	2,465	2,434	2,445	534,400	2,445
2019-08-16	2,403	2,442	2,394	2,437	608,800	2,437
2019-08-15	2,410	2,431	2,396	2,416	476,800	2,416
2019-08-14	2,439	2,460	2,411	2,460	558,400	2,460
2019-08-13	2,446	2,466	2,406	2,424	846,900	2,424
2019-08-09	2,430	2,450	2,421	2,435	468,700	2,435
2019-08-08	2,414	2,428	2,384	2,412	591,800	2,412
2019-08-07	2,414	2,417	2,377	2,407	798,800	2,407
2019-08-06	2,312	2,386	2,310	2,374	648,200	2,374
2019-08-05	2,377	2,386	2,331	2,371	707,100	2,371
2019-08-02	2,362	2,399	2,361	2,377	777,500	2,377
2019-08-01	2,370	2,379	2,351	2,378	429,600	2,378
2019-07-31	2,400	2,401	2,350	2,379	1,314,900	2,379
2019-07-30	2,416	2,433	2,396	2,430	1,139,700	2,430
2019-07-29	2,422	2,439	2,408	2,421	522,000	2,421
2019-07-26	2,425	2,426	2,394	2,404	551,100	2,404
2019-07-25	2,446	2,455	2,424	2,446	471,100	2,446
2019-07-24	2,447	2,448	2,403	2,428	705,800	2,428
2019-07-23	2,431	2,454	2,418	2,448	382,800	2,448
2019-07-22	2,434	2,457	2,422	2,431	483,900	2,431
2019-07-19	2,409	2,456	2,393	2,454	1,123,200	2,454
2019-07-18	2,457	2,470	2,396	2,405	789,600	2,405
2019-07-17	2,483	2,491	2,454	2,460	822,300	2,460
2019-07-16	2,468	2,499	2,464	2,488	556,500	2,488
2019-07-12	2,475	2,488	2,462	2,465	614,300	2,465
2019-07-11	2,497	2,500	2,471	2,473	457,100	2,473
2019-07-10	2,482	2,490	2,456	2,479	673,100	2,479
2019-07-09	2,506	2,535	2,491	2,491	749,300	2,491
2019-07-08	2,515	2,516	2,466	2,485	1,085,800	2,485
2019-07-05	2,520	2,523	2,497	2,516	752,700	2,516
2019-07-04	2,546	2,552	2,531	2,538	469,400	2,538
2019-07-03	2,578	2,586	2,520	2,545	678,200	2,545
2019-07-02	2,544	2,578	2,528	2,577	1,166,900	2,577
2019-07-01	2,544	2,550	2,505	2,515	804,300	2,515
2019-06-28	2,514	2,528	2,490	2,509	1,057,200	2,509
2019-06-27	2,472	2,507	2,461	2,507	1,096,900	2,507
2019-06-26	2,459	2,488	2,446	2,469	804,900	2,469
2019-06-25	2,498	2,517	2,456	2,461	809,300	2,461
2019-06-24	2,459	2,489	2,441	2,472	806,100	2,472
2019-06-21	2,495	2,501	2,447	2,457	1,260,300	2,457
2019-06-20	2,510	2,514	2,475	2,485	927,700	2,485
2019-06-19	2,507	2,519	2,489	2,512	1,187,000	2,512
2019-06-18	2,500	2,537	2,465	2,475	1,542,200	2,475
2019-06-17	2,441	2,490	2,441	2,478	1,503,700	2,478
2019-06-14	2,494	2,498	2,416	2,437	1,685,300	2,437
2019-06-13	2,482	2,542	2,432	2,463	3,230,100	2,463
2019-06-12	2,355	2,410	2,343	2,403	1,910,600	2,403
2019-06-11	2,316	2,337	2,303	2,331	1,144,600	2,331
2019-06-10	2,300	2,325	2,288	2,311	1,771,900	2,311
2019-06-07	2,265	2,293	2,228	2,273	1,778,800	2,273
2019-06-06	2,230	2,307	2,217	2,272	2,998,600	2,272
2019-06-05	2,171	2,178	2,146	2,172	1,341,100	2,172
2019-06-04	2,101	2,146	2,091	2,140	1,693,300	2,140
2019-06-03	2,020	2,110	2,015	2,074	1,689,100	2,074
2019-05-31	2,130	2,132	2,037	2,040	2,675,700	2,040
2019-05-30	2,160	2,172	2,149	2,152	1,011,300	2,152
2019-05-29	2,170	2,179	2,142	2,157	799,100	2,157
2019-05-28	2,182	2,208	2,164	2,179	2,810,400	2,179
2019-05-27	2,180	2,188	2,164	2,182	479,300	2,182
2019-05-24	2,156	2,174	2,135	2,166	756,200	2,166
2019-05-23	2,162	2,178	2,156	2,169	824,800	2,169
2019-05-22	2,164	2,190	2,154	2,162	882,500	2,162
2019-05-21	2,155	2,158	2,139	2,151	797,200	2,151
2019-05-20	2,193	2,198	2,155	2,174	1,004,500	2,174
2019-05-17	2,187	2,190	2,158	2,173	1,130,300	2,173
2019-05-16	2,155	2,177	2,132	2,174	1,015,700	2,174
2019-05-15	2,130	2,153	2,116	2,150	1,164,500	2,150
2019-05-14	2,051	2,108	2,048	2,105	1,620,600	2,105
2019-05-13	2,144	2,150	2,099	2,128	1,403,500	2,128
2019-05-10	2,167	2,206	2,159	2,173	1,104,200	2,173
2019-05-09	2,212	2,214	2,145	2,163	1,462,800	2,163
2019-05-08	2,250	2,261	2,214	2,215	1,389,800	2,215
2019-05-07	2,312	2,328	2,286	2,287	1,226,300	2,287
2019-04-26	2,358	2,358	2,329	2,333	1,050,600	2,333
2019-04-25	2,387	2,394	2,352	2,371	704,400	2,371
2019-04-24	2,395	2,417	2,389	2,392	884,400	2,392
2019-04-23	2,360	2,399	2,354	2,397	843,000	2,397
2019-04-22	2,375	2,386	2,358	2,368	705,300	2,368
2019-04-19	2,399	2,410	2,381	2,383	793,400	2,383
2019-04-18	2,409	2,414	2,365	2,382	1,108,300	2,382
2019-04-17	2,406	2,412	2,386	2,407	1,140,800	2,407
2019-04-16	2,407	2,433	2,398	2,406	1,242,000	2,406
2019-04-15	2,381	2,404	2,378	2,387	1,257,000	2,387
2019-04-12	2,347	2,378	2,341	2,377	1,199,400	2,377
2019-04-11	2,350	2,365	2,325	2,347	1,032,900	2,347
2019-04-10	2,348	2,370	2,347	2,358	1,238,300	2,358
2019-04-09	2,374	2,376	2,347	2,350	1,209,500	2,350
2019-04-08	2,334	2,384	2,327	2,373	1,525,400	2,373
2019-04-05	2,330	2,340	2,319	2,334	1,231,300	2,334
2019-04-04	2,310	2,343	2,300	2,310	1,265,900	2,310
2019-04-03	2,380	2,380	2,308	2,313	2,219,300	2,313
2019-04-02	2,427	2,429	2,398	2,401	697,800	2,401
2019-04-01	2,417	2,444	2,410	2,413	806,400	2,413
2019-03-29	2,410	2,431	2,400	2,403	944,500	2,403
2019-03-28	2,425	2,431	2,405	2,416	951,700	2,416
2019-03-27	2,454	2,480	2,445	2,468	1,075,400	2,468
2019-03-26	2,445	2,469	2,432	2,462	869,500	2,462
2019-03-25	2,451	2,461	2,424	2,426	813,200	2,426
2019-03-22	2,512	2,513	2,491	2,494	1,108,700	2,494
2019-03-20	2,548	2,557	2,514	2,519	615,500	2,519
2019-03-19	2,575	2,577	2,542	2,554	898,900	2,554
2019-03-18	2,595	2,601	2,563	2,581	714,900	2,581
2019-03-15	2,560	2,574	2,554	2,564	614,200	2,564
2019-03-14	2,565	2,576	2,552	2,555	517,300	2,555
2019-03-13	2,579	2,590	2,545	2,564	591,300	2,564
2019-03-12	2,561	2,598	2,555	2,586	386,100	2,586
2019-03-11	2,545	2,550	2,518	2,541	406,800	2,541
2019-03-08	2,565	2,578	2,536	2,542	696,200	2,542
2019-03-07	2,616	2,628	2,591	2,602	656,400	2,602
2019-03-06	2,635	2,657	2,618	2,633	653,500	2,633
2019-03-05	2,692	2,692	2,635	2,640	777,600	2,640
2019-03-04	2,664	2,713	2,658	2,705	879,000	2,705
2019-03-01	2,720	2,810	2,658	2,658	2,036,500	2,658
2019-02-28	2,646	2,714	2,638	2,674	1,077,600	2,674
2019-02-27	2,646	2,670	2,636	2,648	676,700	2,648
2019-02-26	2,657	2,664	2,631	2,650	604,800	2,650
2019-02-25	2,681	2,684	2,645	2,671	691,700	2,671
2019-02-22	2,666	2,687	2,658	2,675	444,500	2,675
2019-02-21	2,681	2,684	2,639	2,671	656,700	2,671
2019-02-20	2,613	2,670	2,604	2,664	615,700	2,664
2019-02-19	2,629	2,638	2,599	2,620	662,400	2,620
2019-02-18	2,629	2,668	2,621	2,637	513,700	2,637
2019-02-15	2,580	2,596	2,570	2,572	496,200	2,572
2019-02-14	2,630	2,632	2,600	2,600	387,200	2,600
2019-02-13	2,620	2,647	2,608	2,639	479,200	2,639
2019-02-12	2,574	2,621	2,561	2,613	464,500	2,613
2019-02-08	2,577	2,605	2,565	2,569	462,200	2,569
2019-02-07	2,630	2,633	2,576	2,608	377,400	2,608
2019-02-06	2,652	2,654	2,620	2,632	391,100	2,632
2019-02-05	2,675	2,693	2,649	2,649	447,600	2,649
2019-02-04	2,646	2,692	2,643	2,671	425,800	2,671
2019-02-01	2,603	2,642	2,592	2,619	347,600	2,619
2019-01-31	2,608	2,621	2,585	2,593	743,000	2,593
2019-01-30	2,609	2,609	2,560	2,561	824,800	2,561
2019-01-29	2,601	2,641	2,593	2,639	541,800	2,639
2019-01-28	2,637	2,648	2,607	2,607	412,900	2,607
2019-01-25	2,617	2,645	2,613	2,631	618,900	2,631
2019-01-24	2,635	2,661	2,602	2,655	608,900	2,655
2019-01-23	2,672	2,683	2,642	2,659	631,600	2,659
2019-01-22	2,698	2,710	2,676	2,696	470,500	2,696
2019-01-21	2,705	2,712	2,662	2,677	469,000	2,677
2019-01-18	2,668	2,696	2,655	2,691	437,600	2,691
2019-01-17	2,686	2,694	2,626	2,646	713,200	2,646
2019-01-16	2,658	2,686	2,617	2,680	736,800	2,680
2019-01-15	2,604	2,646	2,590	2,640	598,600	2,640
2019-01-11	2,621	2,646	2,593	2,614	770,000	2,614
2019-01-10	2,604	2,634	2,576	2,618	926,200	2,618
2019-01-09	2,575	2,645	2,551	2,590	1,589,200	2,590
2019-01-08	2,449	2,498	2,440	2,490	867,600	2,490
2019-01-07	2,466	2,470	2,402	2,446	857,500	2,446
2019-01-04	2,363	2,418	2,360	2,416	1,014,700	2,416

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28