4666 パーク24(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,588	1,592	1,553	1,576	393,700	1,576
2021-12-29	1,586	1,612	1,582	1,589	404,200	1,589
2021-12-28	1,579	1,607	1,578	1,588	639,200	1,588
2021-12-27	1,539	1,577	1,534	1,568	692,300	1,568
2021-12-24	1,509	1,549	1,501	1,540	739,400	1,540
2021-12-23	1,500	1,508	1,483	1,492	491,300	1,492
2021-12-22	1,493	1,500	1,472	1,480	894,200	1,480
2021-12-21	1,491	1,497	1,451	1,463	809,400	1,463
2021-12-20	1,515	1,526	1,451	1,456	1,624,600	1,456
2021-12-17	1,606	1,609	1,508	1,531	2,039,300	1,531
2021-12-16	1,679	1,687	1,580	1,615	1,476,400	1,615
2021-12-15	1,620	1,682	1,611	1,657	865,000	1,657
2021-12-14	1,630	1,651	1,608	1,628	703,900	1,628
2021-12-13	1,698	1,715	1,642	1,658	596,500	1,658
2021-12-10	1,727	1,751	1,679	1,679	574,500	1,679
2021-12-09	1,741	1,761	1,725	1,740	501,300	1,740
2021-12-08	1,728	1,752	1,721	1,742	496,200	1,742
2021-12-07	1,698	1,743	1,685	1,740	697,000	1,740
2021-12-06	1,649	1,666	1,629	1,658	452,500	1,658
2021-12-03	1,610	1,660	1,600	1,659	761,500	1,659
2021-12-02	1,576	1,603	1,551	1,570	697,500	1,570
2021-12-01	1,627	1,633	1,582	1,591	983,400	1,591
2021-11-30	1,640	1,678	1,610	1,610	1,095,200	1,610
2021-11-29	1,641	1,649	1,592	1,614	1,795,400	1,614
2021-11-26	1,814	1,814	1,691	1,702	1,375,000	1,702
2021-11-25	1,812	1,843	1,799	1,837	435,600	1,837
2021-11-24	1,822	1,835	1,782	1,794	456,400	1,794
2021-11-22	1,835	1,836	1,781	1,802	690,900	1,802
2021-11-19	1,835	1,864	1,824	1,852	413,400	1,852
2021-11-18	1,884	1,884	1,821	1,845	528,200	1,845
2021-11-17	1,876	1,904	1,867	1,890	521,200	1,890
2021-11-16	1,912	1,934	1,882	1,891	902,600	1,891
2021-11-15	1,884	1,922	1,884	1,904	667,500	1,904
2021-11-12	1,874	1,908	1,853	1,860	552,400	1,860
2021-11-11	1,858	1,893	1,842	1,861	561,400	1,861
2021-11-10	1,891	1,928	1,857	1,857	694,800	1,857
2021-11-09	1,900	1,941	1,900	1,916	1,127,700	1,916
2021-11-08	1,894	1,936	1,885	1,893	1,300,600	1,893
2021-11-05	1,789	1,843	1,785	1,836	995,100	1,836
2021-11-04	1,759	1,787	1,751	1,776	899,700	1,776
2021-11-02	1,768	1,783	1,755	1,755	611,500	1,755
2021-11-01	1,780	1,785	1,741	1,761	698,300	1,761
2021-10-29	1,767	1,768	1,734	1,741	629,200	1,741
2021-10-28	1,756	1,780	1,732	1,767	844,300	1,767
2021-10-27	1,814	1,828	1,781	1,789	545,500	1,789
2021-10-26	1,798	1,836	1,785	1,821	771,200	1,821
2021-10-25	1,774	1,808	1,764	1,768	674,900	1,768
2021-10-22	1,768	1,791	1,755	1,780	452,900	1,780
2021-10-21	1,810	1,830	1,777	1,777	784,700	1,777
2021-10-20	1,781	1,824	1,730	1,808	1,859,200	1,808
2021-10-19	1,829	1,839	1,781	1,784	1,061,800	1,784
2021-10-18	1,853	1,868	1,821	1,847	1,321,600	1,847
2021-10-15	1,858	1,900	1,855	1,893	701,200	1,893
2021-10-14	1,818	1,854	1,796	1,845	656,700	1,845
2021-10-13	1,827	1,860	1,817	1,824	634,400	1,824
2021-10-12	1,853	1,863	1,810	1,822	940,400	1,822
2021-10-11	1,813	1,864	1,776	1,864	714,000	1,864
2021-10-08	1,803	1,836	1,795	1,802	568,900	1,802
2021-10-07	1,800	1,819	1,773	1,775	809,000	1,775
2021-10-06	1,892	1,893	1,800	1,800	1,044,400	1,800
2021-10-05	1,885	1,925	1,876	1,884	1,107,600	1,884
2021-10-04	1,909	1,955	1,902	1,909	1,035,600	1,909
2021-10-01	1,876	1,885	1,826	1,865	1,124,000	1,865
2021-09-30	1,929	1,952	1,896	1,908	902,500	1,908
2021-09-29	1,908	1,950	1,893	1,948	911,900	1,948
2021-09-28	1,958	1,976	1,901	1,932	1,607,900	1,932
2021-09-27	1,893	2,005	1,889	1,960	2,889,300	1,960
2021-09-24	1,842	1,875	1,835	1,853	1,470,900	1,853
2021-09-22	1,796	1,849	1,787	1,836	1,619,700	1,836
2021-09-21	1,710	1,814	1,702	1,803	2,019,200	1,803
2021-09-17	1,760	1,780	1,721	1,755	2,424,900	1,755
2021-09-16	1,902	1,920	1,792	1,795	2,765,800	1,795
2021-09-15	1,905	1,963	1,882	1,911	3,427,800	1,911
2021-09-14	2,069	2,122	2,053	2,074	1,236,700	2,074
2021-09-13	2,102	2,103	2,033	2,056	1,646,700	2,056
2021-09-10	2,169	2,191	2,144	2,149	931,300	2,149
2021-09-09	2,183	2,228	2,157	2,170	708,900	2,170
2021-09-08	2,163	2,218	2,155	2,206	716,900	2,206
2021-09-07	2,109	2,170	2,089	2,170	771,100	2,170
2021-09-06	2,126	2,131	2,073	2,107	813,200	2,107
2021-09-03	2,134	2,176	2,091	2,116	1,021,100	2,116
2021-09-02	2,190	2,190	2,086	2,120	958,600	2,120
2021-09-01	2,130	2,208	2,128	2,205	790,200	2,205
2021-08-31	2,114	2,149	2,097	2,123	654,900	2,123
2021-08-30	2,145	2,208	2,145	2,147	1,476,400	2,147
2021-08-27	2,122	2,128	2,087	2,114	456,500	2,114
2021-08-26	2,096	2,153	2,092	2,120	963,500	2,120
2021-08-25	2,063	2,108	2,045	2,088	907,700	2,088
2021-08-24	1,942	2,049	1,936	2,049	1,239,600	2,049
2021-08-23	1,887	1,923	1,887	1,908	697,200	1,908
2021-08-20	1,900	1,925	1,869	1,876	1,027,400	1,876
2021-08-19	1,951	1,960	1,900	1,905	966,400	1,905
2021-08-18	1,977	1,988	1,945	1,971	1,084,900	1,971
2021-08-17	2,048	2,048	2,010	2,010	523,100	2,010
2021-08-16	2,030	2,049	2,006	2,048	611,000	2,048
2021-08-13	2,086	2,092	2,042	2,054	532,400	2,054
2021-08-12	2,100	2,135	2,094	2,108	506,500	2,108
2021-08-11	2,071	2,127	2,063	2,098	745,000	2,098
2021-08-10	1,994	2,057	1,989	2,055	522,100	2,055
2021-08-06	2,015	2,029	1,985	2,002	660,400	2,002
2021-08-05	2,015	2,032	2,004	2,012	340,200	2,012
2021-08-04	2,043	2,071	2,011	2,029	410,900	2,029
2021-08-03	2,046	2,078	2,013	2,059	493,900	2,059
2021-08-02	2,050	2,077	2,036	2,062	497,500	2,062
2021-07-30	2,065	2,079	2,041	2,055	539,200	2,055
2021-07-29	2,097	2,116	2,071	2,095	532,200	2,095
2021-07-28	2,123	2,148	2,084	2,097	930,200	2,097
2021-07-27	2,067	2,133	2,039	2,124	1,113,500	2,124
2021-07-26	2,033	2,044	2,008	2,025	649,100	2,025
2021-07-21	2,015	2,015	1,971	1,978	527,500	1,978
2021-07-20	2,006	2,013	1,966	1,975	967,300	1,975
2021-07-19	2,081	2,094	2,021	2,036	773,300	2,036
2021-07-16	2,080	2,113	2,063	2,106	700,700	2,106
2021-07-15	2,080	2,103	2,055	2,079	747,600	2,079
2021-07-14	2,142	2,179	2,108	2,115	986,700	2,115
2021-07-13	2,098	2,157	2,098	2,143	1,322,900	2,143
2021-07-12	2,073	2,089	2,054	2,067	724,600	2,067
2021-07-09	1,969	2,055	1,961	2,052	1,141,900	2,052
2021-07-08	2,021	2,048	1,981	1,993	1,212,400	1,993
2021-07-07	2,033	2,042	2,003	2,021	966,200	2,021
2021-07-06	2,115	2,135	2,086	2,087	849,700	2,087
2021-07-05	2,075	2,111	2,065	2,096	815,700	2,096
2021-07-02	2,068	2,079	2,051	2,064	919,200	2,064
2021-07-01	2,026	2,046	2,013	2,018	682,200	2,018
2021-06-30	2,033	2,042	2,003	2,018	1,117,500	2,018
2021-06-29	2,028	2,048	1,997	2,019	1,306,800	2,019
2021-06-28	1,951	2,054	1,934	2,045	1,476,800	2,045
2021-06-25	1,998	2,016	1,965	1,985	968,500	1,985
2021-06-24	2,021	2,025	1,973	1,984	1,458,500	1,984
2021-06-23	2,057	2,090	2,017	2,037	1,803,800	2,037
2021-06-22	2,103	2,130	2,047	2,107	1,260,300	2,107
2021-06-21	2,074	2,082	2,016	2,040	1,655,400	2,040
2021-06-18	2,340	2,340	2,101	2,111	2,673,800	2,111
2021-06-17	2,225	2,308	2,223	2,296	1,723,400	2,296
2021-06-16	2,182	2,243	2,170	2,235	2,327,300	2,235
2021-06-15	2,195	2,209	2,129	2,181	4,331,500	2,181
2021-06-14	2,468	2,524	2,460	2,475	1,136,300	2,475
2021-06-11	2,502	2,502	2,451	2,457	1,109,700	2,457
2021-06-10	2,550	2,579	2,480	2,511	875,300	2,511
2021-06-09	2,493	2,566	2,488	2,520	1,028,300	2,520
2021-06-08	2,477	2,542	2,473	2,481	929,300	2,481
2021-06-07	2,488	2,488	2,415	2,478	825,000	2,478
2021-06-04	2,462	2,487	2,433	2,471	683,000	2,471
2021-06-03	2,422	2,483	2,420	2,459	1,007,600	2,459
2021-06-02	2,348	2,468	2,345	2,446	1,179,500	2,446
2021-06-01	2,312	2,365	2,305	2,365	1,179,100	2,365
2021-05-31	2,290	2,323	2,268	2,286	597,400	2,286
2021-05-28	2,276	2,314	2,276	2,306	764,500	2,306
2021-05-27	2,270	2,272	2,242	2,244	630,400	2,244
2021-05-26	2,247	2,306	2,239	2,294	677,400	2,294
2021-05-25	2,300	2,301	2,225	2,248	687,300	2,248
2021-05-24	2,323	2,349	2,293	2,297	569,400	2,297
2021-05-21	2,265	2,300	2,251	2,285	641,200	2,285
2021-05-20	2,261	2,317	2,259	2,284	823,000	2,284
2021-05-19	2,187	2,252	2,172	2,249	687,400	2,249
2021-05-18	2,152	2,258	2,135	2,225	784,700	2,225
2021-05-17	2,180	2,192	2,141	2,143	522,100	2,143
2021-05-14	2,170	2,178	2,132	2,145	639,400	2,145
2021-05-13	2,158	2,169	2,106	2,122	962,200	2,122
2021-05-12	2,202	2,233	2,146	2,171	664,500	2,171
2021-05-11	2,227	2,255	2,193	2,196	785,200	2,196
2021-05-10	2,247	2,253	2,212	2,230	657,600	2,230
2021-05-07	2,220	2,224	2,169	2,200	849,800	2,200
2021-05-06	2,170	2,221	2,152	2,217	1,266,700	2,217
2021-04-30	2,110	2,138	2,079	2,111	982,800	2,111
2021-04-28	2,087	2,150	2,070	2,128	904,100	2,128
2021-04-27	2,103	2,117	2,080	2,081	745,900	2,081
2021-04-26	2,057	2,125	2,054	2,115	940,000	2,115
2021-04-23	2,043	2,052	2,001	2,032	1,307,200	2,032
2021-04-22	1,974	2,034	1,962	2,023	1,025,100	2,023
2021-04-21	1,880	1,968	1,856	1,946	1,375,700	1,946
2021-04-20	1,966	1,966	1,900	1,910	730,800	1,910
2021-04-19	2,005	2,039	1,972	1,978	902,600	1,978
2021-04-16	1,989	2,007	1,946	2,004	790,600	2,004
2021-04-15	1,950	1,983	1,941	1,983	674,500	1,983
2021-04-14	1,950	1,961	1,928	1,946	667,900	1,946
2021-04-13	1,966	1,991	1,947	1,962	625,500	1,962
2021-04-12	2,008	2,024	1,991	1,991	544,700	1,991
2021-04-09	2,015	2,035	1,998	2,001	646,400	2,001
2021-04-08	2,062	2,065	2,021	2,025	547,500	2,025
2021-04-07	2,109	2,112	2,053	2,066	842,800	2,066
2021-04-06	2,104	2,128	2,081	2,112	787,100	2,112
2021-04-05	2,054	2,100	2,045	2,092	535,700	2,092
2021-04-02	2,032	2,047	2,004	2,046	872,400	2,046
2021-04-01	2,050	2,059	2,005	2,025	841,600	2,025
2021-03-31	2,068	2,104	2,046	2,069	704,300	2,069
2021-03-30	2,082	2,119	2,051	2,078	739,000	2,078
2021-03-29	2,107	2,122	2,074	2,096	1,144,200	2,096
2021-03-26	2,073	2,119	2,055	2,118	854,400	2,118
2021-03-25	2,049	2,075	2,037	2,063	1,061,400	2,063
2021-03-24	2,107	2,127	2,012	2,022	1,731,800	2,022
2021-03-23	2,210	2,224	2,108	2,108	973,900	2,108
2021-03-22	2,228	2,228	2,165	2,207	778,500	2,207
2021-03-19	2,265	2,279	2,212	2,245	1,363,500	2,245
2021-03-18	2,333	2,337	2,274	2,284	944,300	2,284
2021-03-17	2,240	2,336	2,226	2,310	1,408,800	2,310
2021-03-16	2,160	2,278	2,135	2,248	1,980,400	2,248
2021-03-15	2,200	2,225	2,191	2,214	902,100	2,214
2021-03-12	2,179	2,196	2,130	2,183	1,547,900	2,183
2021-03-11	2,261	2,266	2,185	2,200	1,686,100	2,200
2021-03-10	2,260	2,310	2,245	2,302	588,600	2,302
2021-03-09	2,257	2,291	2,216	2,283	907,100	2,283
2021-03-08	2,227	2,268	2,206	2,225	950,300	2,225
2021-03-05	2,264	2,265	2,176	2,218	992,400	2,218
2021-03-04	2,312	2,351	2,219	2,248	1,314,200	2,248
2021-03-03	2,313	2,318	2,285	2,313	1,296,200	2,313
2021-03-02	2,355	2,362	2,260	2,290	1,814,400	2,290
2021-03-01	2,313	2,367	2,313	2,363	1,056,000	2,363
2021-02-26	2,216	2,336	2,183	2,291	1,582,800	2,291
2021-02-25	2,300	2,333	2,272	2,277	923,700	2,277
2021-02-24	2,253	2,352	2,253	2,290	1,306,000	2,290
2021-02-22	2,257	2,274	2,222	2,234	1,042,600	2,234
2021-02-19	2,271	2,273	2,204	2,215	1,255,200	2,215
2021-02-18	2,370	2,390	2,287	2,292	1,411,800	2,292
2021-02-17	2,337	2,408	2,333	2,378	1,281,300	2,378
2021-02-16	2,337	2,395	2,331	2,349	1,628,800	2,349
2021-02-15	2,268	2,339	2,261	2,337	1,211,300	2,337
2021-02-12	2,300	2,300	2,241	2,259	1,088,100	2,259
2021-02-10	2,305	2,347	2,302	2,326	1,108,100	2,326
2021-02-09	2,352	2,426	2,323	2,353	2,797,600	2,353
2021-02-08	2,235	2,316	2,230	2,287	1,779,800	2,287
2021-02-05	2,183	2,244	2,142	2,215	1,982,400	2,215
2021-02-04	2,232	2,323	2,174	2,184	1,861,200	2,184
2021-02-03	2,109	2,228	2,105	2,228	1,985,100	2,228
2021-02-02	2,040	2,109	2,033	2,099	1,360,800	2,099
2021-02-01	1,975	2,059	1,975	2,042	1,021,700	2,042
2021-01-29	1,985	2,023	1,970	1,992	1,155,400	1,992
2021-01-28	1,961	2,015	1,959	2,000	1,330,900	2,000
2021-01-27	1,980	2,005	1,977	1,990	856,600	1,990
2021-01-26	1,967	1,976	1,927	1,964	703,800	1,964
2021-01-25	1,997	2,001	1,961	1,965	680,700	1,965
2021-01-22	1,997	2,020	1,971	2,001	709,300	2,001
2021-01-21	2,050	2,055	1,997	2,018	1,065,400	2,018
2021-01-20	1,995	2,056	1,989	2,056	1,531,600	2,056
2021-01-19	1,910	1,980	1,883	1,969	1,090,900	1,969
2021-01-18	1,935	1,949	1,886	1,892	1,050,200	1,892
2021-01-15	1,922	1,960	1,902	1,935	1,700,800	1,935
2021-01-14	1,835	1,932	1,821	1,923	1,579,300	1,923
2021-01-13	1,805	1,857	1,792	1,854	1,186,700	1,854
2021-01-12	1,842	1,874	1,800	1,809	1,259,700	1,809
2021-01-08	1,779	1,792	1,752	1,788	699,500	1,788
2021-01-07	1,798	1,824	1,791	1,792	944,900	1,792
2021-01-06	1,741	1,775	1,724	1,775	719,200	1,775
2021-01-05	1,724	1,757	1,711	1,732	849,100	1,732
2021-01-04	1,780	1,781	1,724	1,758	881,500	1,758

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	29	30	31