1. HOME >
  2. 株価時系列 >
  3. 4666 >
  4. 2020年

4666 パーク24(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7991,8041,7601,791848,0001,791
2020-12-291,7501,7841,7451,7781,489,0001,778
2020-12-281,7401,7501,6811,7161,220,7001,716
2020-12-251,7201,7421,7121,740904,6001,740
2020-12-241,7781,7981,7141,7201,084,8001,720
2020-12-231,8141,8261,7451,753920,4001,753
2020-12-221,7961,8281,7901,8061,598,3001,806
2020-12-211,7961,8221,7641,8151,541,1001,815
2020-12-181,7461,7801,7281,7662,352,1001,766
2020-12-171,8171,8231,7611,7702,855,0001,770
2020-12-161,8881,9281,8501,8815,151,1001,881
2020-12-151,7171,7231,6921,7061,328,3001,706
2020-12-141,7061,7471,7011,7161,720,3001,716
2020-12-111,7751,7801,7091,7401,908,7001,740
2020-12-101,7971,8041,7561,7931,818,4001,793
2020-12-091,6931,7741,6931,7731,997,8001,773
2020-12-081,6341,7041,6321,6981,210,6001,698
2020-12-071,6921,6971,6401,6491,074,3001,649
2020-12-041,6331,6791,6231,6741,875,1001,674
2020-12-031,6051,6371,5831,6281,147,3001,628
2020-12-021,5651,6281,5521,6211,975,6001,621
2020-12-011,5401,6011,5401,5681,870,0001,568
2020-11-301,6121,6131,5271,55610,427,1001,556
2020-11-271,5841,6511,5721,6441,954,1001,644
2020-11-261,5961,6111,5871,5961,220,5001,596
2020-11-251,6341,6361,5801,5891,699,5001,589
2020-11-241,5601,6281,5571,6242,240,0001,624
2020-11-201,5001,5621,4891,5621,442,4001,562
2020-11-191,5671,5701,4831,5031,855,1001,503
2020-11-181,5521,5941,5201,5731,762,1001,573
2020-11-171,5721,5851,5461,5631,926,2001,563
2020-11-161,5001,5401,4801,5321,593,1001,532
2020-11-131,4771,5011,4661,4891,633,5001,489
2020-11-121,5681,5691,5141,5291,992,7001,529
2020-11-111,5781,5901,5161,5652,823,8001,565
2020-11-101,5091,6051,5091,5656,272,2001,565
2020-11-091,3651,3671,3101,3363,006,6001,336
2020-11-061,3791,4101,3331,3952,657,5001,395
2020-11-051,4141,4201,3871,4092,280,9001,409
2020-11-041,4681,4771,4181,4211,463,8001,421
2020-11-021,4211,4701,4121,4441,454,0001,444
2020-10-301,4701,4721,4041,4081,714,9001,408
2020-10-291,4511,4971,4471,4881,242,9001,488
2020-10-281,5171,5211,4831,5031,559,3001,503
2020-10-271,5601,5611,5251,5421,100,6001,542
2020-10-261,5801,6011,5691,591912,6001,591
2020-10-231,5791,6041,5611,5941,026,5001,594
2020-10-221,6101,6181,5811,5881,072,8001,588
2020-10-211,5691,6201,5671,6171,021,0001,617
2020-10-201,5941,6011,5621,567983,3001,567
2020-10-191,5531,6231,5391,6181,330,9001,618
2020-10-161,6001,6001,5241,5312,310,7001,531
2020-10-151,6621,6631,6151,6201,382,0001,620
2020-10-141,6971,6981,6431,6451,237,1001,645
2020-10-131,7201,7401,7011,7101,006,7001,710
2020-10-121,7071,7071,6801,6851,179,9001,685
2020-10-091,7681,7731,7061,7201,411,4001,720
2020-10-081,7851,7871,7501,773847,8001,773
2020-10-071,7561,7931,7501,785920,7001,785
2020-10-061,7951,8211,7621,7691,325,5001,769
2020-10-051,7501,8041,7361,8041,584,7001,804
2020-10-021,7261,7661,7001,7121,679,7001,712
2020-09-301,7461,7621,6951,6971,590,1001,697
2020-09-291,8001,8011,7481,7641,503,4001,764
2020-09-281,8091,8121,7291,8081,787,4001,808
2020-09-251,8501,8551,7991,8121,016,3001,812
2020-09-241,8601,8701,8251,8331,257,9001,833
2020-09-231,8501,8851,8311,8731,665,7001,873
2020-09-181,8341,8421,8121,8371,212,0001,837
2020-09-171,7661,8291,7661,8092,057,8001,809
2020-09-161,8131,8291,7551,7593,796,7001,759
2020-09-151,8641,8931,8521,8851,303,7001,885
2020-09-141,9091,9211,8741,8751,210,2001,875
2020-09-111,8181,8831,8131,8831,289,9001,883
2020-09-101,8201,8571,7971,8161,625,8001,816
2020-09-091,8171,8431,7971,7981,765,6001,798
2020-09-081,8001,8551,7981,8461,935,9001,846
2020-09-071,7981,8241,7841,8101,420,7001,810
2020-09-041,8241,8481,8101,8291,250,4001,829
2020-09-031,9001,9161,8561,8701,174,2001,870
2020-09-021,8961,9041,8571,8711,548,2001,871
2020-09-011,8881,9081,8641,8911,359,4001,891
2020-08-311,8941,9391,8861,9161,939,9001,916
2020-08-281,8331,9151,8151,8583,106,7001,858
2020-08-271,8591,8601,7871,7962,019,7001,796
2020-08-261,8061,8761,8041,8752,127,9001,875
2020-08-251,7691,8181,7541,8051,928,5001,805
2020-08-241,7041,7541,6971,7361,920,8001,736
2020-08-211,6851,7201,6721,6901,514,8001,690
2020-08-201,7071,7281,6851,6971,420,1001,697
2020-08-191,6901,7221,6611,7141,592,7001,714
2020-08-181,6551,6881,6511,6761,457,9001,676
2020-08-171,6311,7061,6311,6622,044,3001,662
2020-08-141,5881,6201,5731,5911,254,7001,591
2020-08-131,6541,6681,6021,6021,792,7001,602
2020-08-121,5991,6571,5781,6531,900,9001,653
2020-08-111,4991,5751,4981,5711,551,3001,571
2020-08-071,4801,4971,4611,4711,059,3001,471
2020-08-061,4851,5021,4741,4841,037,0001,484
2020-08-051,4801,5091,4451,4892,586,3001,489
2020-08-041,4211,4961,4041,4922,256,2001,492
2020-08-031,4101,4341,3931,4281,517,7001,428
2020-07-311,4671,4871,4191,4202,439,3001,420
2020-07-301,5721,5791,4671,4672,490,3001,467
2020-07-291,6001,6131,5661,5661,569,1001,566
2020-07-281,7001,7101,6141,6212,897,8001,621
2020-07-271,7661,7741,7321,7401,514,1001,740
2020-07-221,8201,8201,7681,7821,124,6001,782
2020-07-211,8041,8161,7861,8101,002,3001,810
2020-07-201,8101,8131,7841,7941,591,0001,794
2020-07-171,8731,8821,8201,8332,345,3001,833
2020-07-161,8551,9251,8451,9134,286,8001,913
2020-07-151,7511,7911,7411,7832,005,9001,783
2020-07-141,7071,7301,6841,7222,053,8001,722
2020-07-131,7011,7441,6841,7381,691,4001,738
2020-07-101,6991,7101,6551,6722,348,1001,672
2020-07-091,8051,8051,7041,7042,168,7001,704
2020-07-081,8131,8131,7691,7731,680,4001,773
2020-07-071,8181,8421,7961,8321,101,5001,832
2020-07-061,7801,8361,7641,8331,604,0001,833
2020-07-031,7521,7881,7401,7811,298,2001,781
2020-07-021,7971,8151,7571,7662,024,2001,766
2020-07-011,8401,8441,7801,7901,353,8001,790
2020-06-301,8461,8721,8301,8452,220,3001,845
2020-06-291,8051,8311,7801,7972,046,3001,797
2020-06-261,7711,8181,7661,8122,016,2001,812
2020-06-251,8031,8101,7641,7702,608,3001,770
2020-06-241,8381,8801,8321,8353,413,0001,835
2020-06-231,8741,9391,8401,8914,262,7001,891
2020-06-221,8051,8551,7681,8503,126,0001,850
2020-06-191,8181,8401,7961,8073,119,9001,807
2020-06-181,7151,7801,7061,7703,397,2001,770
2020-06-171,7621,7691,7021,7465,032,5001,746
2020-06-161,7041,8821,6911,8237,802,4001,823
2020-06-152,0202,0451,9841,9842,491,9001,984
2020-06-121,9612,1011,9102,0852,091,9002,085
2020-06-112,2002,2082,0772,0832,539,6002,083
2020-06-102,2002,2712,1972,2631,791,4002,263
2020-06-092,2032,2512,1832,2171,415,0002,217
2020-06-082,1942,2032,1692,1961,569,6002,196
2020-06-052,1042,1702,1032,1661,302,8002,166
2020-06-042,1262,1502,0732,1031,682,5002,103
2020-06-032,1902,2022,1102,1211,904,9002,121
2020-06-022,1602,1842,1392,1671,786,8002,167
2020-06-012,1412,1752,1182,1421,385,8002,142
2020-05-292,1532,1862,0912,0913,257,3002,091
2020-05-282,1272,1682,1062,1671,977,4002,167
2020-05-272,2102,2152,1312,1431,695,3002,143
2020-05-262,1382,2202,1342,1891,904,9002,189
2020-05-252,0722,1162,0682,1131,670,3002,113
2020-05-222,0202,0301,9952,0151,375,8002,015
2020-05-212,0192,0461,9972,0311,542,2002,031
2020-05-202,0082,0431,9902,0261,796,6002,026
2020-05-191,9972,0321,9702,0202,250,8002,020
2020-05-181,8911,9381,8741,911996,2001,911
2020-05-151,9371,9501,8861,8941,750,9001,894
2020-05-141,9371,9711,8731,8852,370,3001,885
2020-05-131,9232,0021,9151,9463,335,1001,946
2020-05-121,8851,9121,8401,8722,058,9001,872
2020-05-111,7611,8891,7601,8772,537,4001,877
2020-05-081,6501,7161,6461,7051,793,0001,705
2020-05-071,6151,6821,5871,6161,607,1001,616
2020-05-011,6801,7161,6451,6601,895,8001,660
2020-04-301,7451,7651,7081,7282,898,0001,728
2020-04-281,6331,6761,5931,6552,852,6001,655
2020-04-271,5151,5791,5151,5731,571,9001,573
2020-04-241,4981,5111,4821,5001,423,7001,500
2020-04-231,4581,5131,4511,5131,300,8001,513
2020-04-221,4811,4831,4221,4352,320,6001,435
2020-04-211,5321,5411,4971,5251,220,4001,525
2020-04-201,5331,5541,5081,5361,076,0001,536
2020-04-171,4821,5561,4791,5292,476,4001,529
2020-04-161,4501,4771,4321,4361,932,2001,436
2020-04-151,4701,4841,4291,4501,562,8001,450
2020-04-141,4301,4711,4051,4701,372,5001,470
2020-04-131,4851,4961,4391,4391,275,9001,439
2020-04-101,5451,5451,4531,4881,278,1001,488
2020-04-091,5171,5561,4971,5141,707,7001,514
2020-04-081,4211,5031,3841,4972,672,0001,497
2020-04-071,4151,4371,3591,4142,404,3001,414
2020-04-061,3151,3601,2601,3583,202,2001,358
2020-04-031,4001,4381,3231,3372,329,8001,337
2020-04-021,4471,4731,4011,4041,769,8001,404
2020-04-011,5901,6051,4761,4842,233,3001,484
2020-03-311,5801,6371,5601,5911,517,4001,591
2020-03-301,5811,6341,5251,6201,782,0001,620
2020-03-271,6581,6881,5801,6301,994,5001,630
2020-03-261,7731,7731,5701,6042,805,9001,604
2020-03-251,7751,8501,7111,8131,461,0001,813
2020-03-241,6351,7001,5561,6952,445,8001,695
2020-03-231,5981,6211,5031,5952,327,8001,595
2020-03-191,4961,7171,4431,6904,055,2001,690
2020-03-181,6101,6251,4681,5002,709,2001,500
2020-03-171,4901,6091,4431,5972,750,0001,597
2020-03-161,6591,6971,5371,5532,048,8001,553
2020-03-131,6691,7041,5921,6502,259,0001,650
2020-03-121,8891,8991,7611,8002,328,5001,800
2020-03-112,0022,0421,9471,9471,370,0001,947
2020-03-101,9312,0091,8991,9982,312,5001,998
2020-03-092,0192,0481,9651,9991,424,4001,999
2020-03-062,0902,1102,0202,0691,641,3002,069
2020-03-052,1982,2022,1202,124933,7002,124
2020-03-042,1402,1692,1062,1561,197,2002,156
2020-03-032,2342,2472,1712,1811,426,5002,181
2020-03-022,1092,2082,1012,1612,503,6002,161
2020-02-282,1232,1882,0822,1032,511,3002,103
2020-02-272,3242,3482,2652,2751,439,6002,275
2020-02-262,4172,4262,3362,3651,638,5002,365
2020-02-252,5002,5002,4252,4312,915,7002,431
2020-02-212,5852,6152,5682,5791,464,2002,579
2020-02-202,6422,6742,6142,629853,0002,629
2020-02-192,6162,6512,6092,6451,077,4002,645
2020-02-182,7022,7292,6262,6491,103,2002,649
2020-02-172,7642,7642,6842,7151,532,3002,715
2020-02-142,8272,8462,7962,806874,0002,806
2020-02-132,7872,8362,7762,830823,9002,830
2020-02-122,7452,7692,7252,760571,9002,760
2020-02-102,7642,7882,7582,775298,3002,775
2020-02-072,7762,7972,7642,775581,4002,775
2020-02-062,7752,7902,7342,781776,5002,781
2020-02-052,7682,8022,7542,785692,0002,785
2020-02-042,7622,7792,7512,777397,7002,777
2020-02-032,7152,7522,7122,744466,0002,744
2020-01-312,7212,7642,7092,755857,6002,755
2020-01-302,7262,7422,6742,700618,4002,700
2020-01-292,7352,7452,7092,742500,8002,742
2020-01-282,7202,7522,7002,709753,8002,709
2020-01-272,7242,7352,6962,718601,1002,718
2020-01-242,7612,7652,7242,756499,1002,756
2020-01-232,7972,8032,7632,769577,8002,769
2020-01-222,7832,8162,7722,811705,5002,811
2020-01-212,7852,8192,7812,795955,6002,795
2020-01-202,7162,7842,7142,7801,307,8002,780
2020-01-172,7022,7062,6782,689599,2002,689
2020-01-162,6792,7252,6792,714809,1002,714
2020-01-152,6232,6782,6192,677802,5002,677
2020-01-142,5972,6082,5832,599715,6002,599
2020-01-102,6342,6352,5972,602574,6002,602
2020-01-092,6382,6472,5952,6001,047,2002,600
2020-01-082,6252,6412,5962,637802,8002,637
2020-01-072,6352,6592,6352,646642,8002,646
2020-01-062,6492,6612,6332,645636,3002,645

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