4666 パーク24(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,235	2,296	2,234	2,275	703,000	2,275
2022-12-29	2,244	2,253	2,217	2,244	479,800	2,244
2022-12-28	2,243	2,261	2,232	2,255	511,500	2,255
2022-12-27	2,242	2,277	2,233	2,243	662,100	2,243
2022-12-26	2,197	2,215	2,170	2,198	691,800	2,198
2022-12-23	2,182	2,194	2,147	2,158	738,200	2,158
2022-12-22	2,133	2,209	2,129	2,196	1,017,500	2,196
2022-12-21	2,125	2,198	2,086	2,170	1,775,200	2,170
2022-12-20	2,220	2,270	2,098	2,122	2,739,200	2,122
2022-12-19	2,178	2,213	2,101	2,200	3,172,700	2,200
2022-12-16	2,179	2,258	2,164	2,240	5,919,000	2,240
2022-12-15	2,011	2,042	2,003	2,029	1,184,700	2,029
2022-12-14	1,960	1,999	1,956	1,989	815,500	1,989
2022-12-13	1,972	1,988	1,952	1,958	520,700	1,958
2022-12-12	1,965	1,993	1,944	1,983	459,100	1,983
2022-12-09	1,987	1,997	1,968	1,975	735,400	1,975
2022-12-08	1,950	1,965	1,921	1,960	543,600	1,960
2022-12-07	1,925	1,965	1,920	1,963	484,900	1,963
2022-12-06	1,929	1,951	1,923	1,944	420,500	1,944
2022-12-05	1,925	1,931	1,898	1,930	503,700	1,930
2022-12-02	1,954	1,955	1,915	1,920	712,200	1,920
2022-12-01	2,002	2,003	1,962	1,970	549,700	1,970
2022-11-30	2,016	2,023	1,998	2,005	464,400	2,005
2022-11-29	2,000	2,036	1,980	2,036	422,800	2,036
2022-11-28	2,033	2,034	1,996	2,005	475,600	2,005
2022-11-25	2,022	2,048	2,005	2,030	540,900	2,030
2022-11-24	2,000	2,046	1,999	2,015	604,700	2,015
2022-11-22	2,020	2,034	2,004	2,007	671,600	2,007
2022-11-21	2,004	2,019	1,985	2,005	460,400	2,005
2022-11-18	2,025	2,028	1,991	1,997	652,100	1,997
2022-11-17	1,917	2,022	1,916	2,015	1,344,900	2,015
2022-11-16	1,942	1,949	1,910	1,917	890,400	1,917
2022-11-15	1,912	1,923	1,875	1,914	948,400	1,914
2022-11-14	1,926	1,941	1,904	1,918	585,500	1,918
2022-11-11	1,967	1,975	1,914	1,942	695,000	1,942
2022-11-10	1,921	1,963	1,921	1,949	620,300	1,949
2022-11-09	1,988	1,990	1,918	1,936	701,300	1,936
2022-11-08	2,005	2,024	1,989	1,991	533,900	1,991
2022-11-07	1,976	2,014	1,965	1,991	844,400	1,991
2022-11-04	1,994	2,026	1,983	1,988	661,000	1,988
2022-11-02	1,976	2,019	1,976	2,004	683,600	2,004
2022-11-01	1,989	2,018	1,987	1,999	412,200	1,999
2022-10-31	1,949	1,985	1,945	1,985	604,800	1,985
2022-10-28	1,901	1,959	1,901	1,935	1,731,300	1,935
2022-10-27	1,934	1,934	1,904	1,909	866,900	1,909
2022-10-26	2,006	2,006	1,934	1,934	1,047,100	1,934
2022-10-25	1,997	2,004	1,966	1,977	836,800	1,977
2022-10-24	2,009	2,009	1,966	1,971	714,900	1,971
2022-10-21	2,001	2,016	1,983	1,989	846,200	1,989
2022-10-20	2,040	2,050	2,013	2,026	1,043,200	2,026
2022-10-19	2,022	2,076	2,022	2,059	1,318,100	2,059
2022-10-18	2,026	2,043	2,006	2,020	810,900	2,020
2022-10-17	1,964	2,005	1,961	1,969	521,900	1,969
2022-10-14	2,005	2,008	1,967	1,990	675,900	1,990
2022-10-13	2,017	2,017	1,941	1,943	777,700	1,943
2022-10-12	2,009	2,042	1,991	2,017	595,700	2,017
2022-10-11	2,031	2,066	1,996	2,019	734,600	2,019
2022-10-07	2,012	2,049	2,010	2,042	836,100	2,042
2022-10-06	1,995	2,077	1,989	2,040	1,371,400	2,040
2022-10-05	1,978	1,999	1,952	1,955	755,800	1,955
2022-10-04	1,959	1,987	1,941	1,972	996,600	1,972
2022-10-03	1,864	1,904	1,810	1,903	1,374,000	1,903
2022-09-30	1,940	1,944	1,864	1,869	1,170,500	1,869
2022-09-29	1,936	1,978	1,925	1,966	1,001,300	1,966
2022-09-28	1,948	1,951	1,894	1,911	927,700	1,911
2022-09-27	1,975	1,983	1,930	1,977	960,700	1,977
2022-09-26	2,029	2,049	1,959	1,970	1,273,100	1,970
2022-09-22	2,049	2,080	2,016	2,079	999,600	2,079
2022-09-21	2,050	2,085	2,022	2,055	1,042,900	2,055
2022-09-20	2,094	2,131	2,050	2,069	1,870,700	2,069
2022-09-16	2,177	2,185	2,097	2,116	2,238,600	2,116
2022-09-15	2,162	2,198	2,100	2,176	4,185,900	2,176
2022-09-14	1,981	2,026	1,975	2,012	1,173,600	2,012
2022-09-13	1,983	2,034	1,983	2,022	802,400	2,022
2022-09-12	1,950	2,028	1,948	2,000	1,443,100	2,000
2022-09-09	1,850	1,930	1,847	1,919	1,260,000	1,919
2022-09-08	1,888	1,899	1,845	1,874	3,730,600	1,874
2022-09-07	1,932	1,973	1,921	1,965	899,100	1,965
2022-09-06	1,963	1,987	1,926	1,945	392,800	1,945
2022-09-05	1,936	1,961	1,908	1,954	590,300	1,954
2022-09-02	1,965	1,978	1,948	1,956	436,800	1,956
2022-09-01	1,966	1,982	1,954	1,964	529,000	1,964
2022-08-31	1,947	2,005	1,934	1,996	761,900	1,996
2022-08-30	1,937	1,989	1,932	1,976	502,900	1,976
2022-08-29	1,901	1,936	1,886	1,922	540,500	1,922
2022-08-26	2,001	2,002	1,957	1,958	273,100	1,958
2022-08-25	1,997	2,007	1,978	1,990	346,300	1,990
2022-08-24	2,012	2,016	1,971	1,987	371,100	1,987
2022-08-23	1,977	2,004	1,963	2,004	417,500	2,004
2022-08-22	1,963	1,996	1,954	1,995	409,800	1,995
2022-08-19	1,987	1,999	1,963	1,988	478,300	1,988
2022-08-18	1,995	2,011	1,985	1,985	629,800	1,985
2022-08-17	2,027	2,029	2,003	2,010	499,100	2,010
2022-08-16	2,030	2,037	1,991	2,009	625,200	2,009
2022-08-15	1,990	2,009	1,980	2,008	516,000	2,008
2022-08-12	1,955	1,994	1,949	1,987	813,200	1,987
2022-08-10	1,952	1,952	1,899	1,915	496,100	1,915
2022-08-09	1,944	1,958	1,932	1,945	390,900	1,945
2022-08-08	1,943	1,959	1,926	1,935	457,500	1,935
2022-08-05	1,907	1,956	1,901	1,939	586,300	1,939
2022-08-04	1,916	1,922	1,887	1,915	439,100	1,915
2022-08-03	1,906	1,930	1,899	1,914	413,600	1,914
2022-08-02	1,900	1,914	1,884	1,892	557,200	1,892
2022-08-01	1,883	1,920	1,877	1,914	1,064,100	1,914
2022-07-29	1,866	1,874	1,847	1,864	675,900	1,864
2022-07-28	1,879	1,898	1,853	1,857	1,977,200	1,857
2022-07-27	1,812	1,850	1,793	1,841	916,300	1,841
2022-07-26	1,853	1,874	1,823	1,837	738,400	1,837
2022-07-25	1,819	1,855	1,817	1,849	735,700	1,849
2022-07-22	1,844	1,848	1,809	1,843	713,100	1,843
2022-07-21	1,879	1,888	1,851	1,864	891,400	1,864
2022-07-20	1,875	1,896	1,856	1,879	1,079,500	1,879
2022-07-19	1,770	1,831	1,761	1,829	1,696,000	1,829
2022-07-15	1,684	1,737	1,661	1,737	1,406,500	1,737
2022-07-14	1,689	1,699	1,671	1,676	588,000	1,676
2022-07-13	1,715	1,717	1,667	1,688	934,200	1,688
2022-07-12	1,728	1,729	1,692	1,697	884,300	1,697
2022-07-11	1,743	1,778	1,727	1,765	921,100	1,765
2022-07-08	1,702	1,740	1,699	1,716	1,201,400	1,716
2022-07-07	1,684	1,708	1,640	1,662	1,863,900	1,662
2022-07-06	1,785	1,785	1,692	1,699	1,642,100	1,699
2022-07-05	1,823	1,834	1,806	1,820	515,600	1,820
2022-07-04	1,848	1,868	1,807	1,827	856,400	1,827
2022-07-01	1,881	1,886	1,837	1,844	860,000	1,844
2022-06-30	1,916	1,923	1,867	1,877	930,700	1,877
2022-06-29	1,920	1,927	1,895	1,923	1,113,000	1,923
2022-06-28	1,864	1,909	1,855	1,909	892,000	1,909
2022-06-27	1,911	1,911	1,843	1,847	1,085,400	1,847
2022-06-24	1,920	1,948	1,855	1,874	1,138,000	1,874
2022-06-23	1,889	1,944	1,882	1,909	940,100	1,909
2022-06-22	1,926	1,926	1,870	1,876	903,600	1,876
2022-06-21	1,824	1,928	1,822	1,909	1,292,600	1,909
2022-06-20	1,896	1,915	1,808	1,820	1,605,400	1,820
2022-06-17	1,893	1,915	1,831	1,837	2,894,800	1,837
2022-06-16	1,917	1,960	1,885	1,933	2,519,900	1,933
2022-06-15	1,868	1,895	1,780	1,861	4,755,000	1,861
2022-06-14	2,031	2,057	2,001	2,038	1,156,700	2,038
2022-06-13	2,080	2,134	2,065	2,073	1,001,200	2,073
2022-06-10	2,075	2,139	2,064	2,114	945,600	2,114
2022-06-09	2,114	2,130	2,070	2,070	769,700	2,070
2022-06-08	2,067	2,122	2,053	2,116	680,200	2,116
2022-06-07	2,085	2,097	2,052	2,058	683,400	2,058
2022-06-06	2,101	2,115	2,073	2,085	604,400	2,085
2022-06-03	2,127	2,138	2,078	2,106	930,500	2,106
2022-06-02	2,137	2,148	2,089	2,116	1,148,200	2,116
2022-06-01	2,080	2,215	2,073	2,160	2,205,500	2,160
2022-05-31	2,069	2,113	2,024	2,030	1,162,700	2,030
2022-05-30	2,090	2,114	2,073	2,075	1,328,000	2,075
2022-05-27	2,090	2,122	2,064	2,073	1,559,100	2,073
2022-05-26	2,015	2,073	2,013	2,042	859,900	2,042
2022-05-25	2,005	2,024	1,995	2,009	930,300	2,009
2022-05-24	2,037	2,060	2,012	2,020	679,000	2,020
2022-05-23	2,035	2,056	2,006	2,043	739,600	2,043
2022-05-20	1,980	2,067	1,977	2,050	1,532,900	2,050
2022-05-19	1,913	1,976	1,896	1,962	848,400	1,962
2022-05-18	1,975	1,995	1,932	1,945	1,187,700	1,945
2022-05-17	1,937	1,952	1,923	1,949	726,200	1,949
2022-05-16	1,945	1,962	1,918	1,937	866,900	1,937
2022-05-13	1,825	1,923	1,825	1,911	995,300	1,911
2022-05-12	1,806	1,885	1,791	1,833	1,335,600	1,833
2022-05-11	1,785	1,807	1,755	1,766	1,111,300	1,766
2022-05-10	1,816	1,836	1,781	1,816	1,187,700	1,816
2022-05-09	1,895	1,908	1,835	1,856	1,188,900	1,856
2022-05-06	1,894	1,934	1,880	1,923	2,151,000	1,923
2022-05-02	1,867	1,919	1,856	1,914	1,744,800	1,914
2022-04-28	1,833	1,880	1,806	1,859	1,843,300	1,859
2022-04-27	1,789	1,850	1,771	1,840	2,905,500	1,840
2022-04-26	1,872	1,873	1,807	1,829	1,505,400	1,829
2022-04-25	1,862	1,903	1,853	1,884	1,002,600	1,884
2022-04-22	1,905	1,925	1,861	1,910	947,700	1,910
2022-04-21	1,933	1,991	1,916	1,924	1,150,800	1,924
2022-04-20	1,904	1,922	1,876	1,917	790,100	1,917
2022-04-19	1,940	1,940	1,877	1,892	1,264,000	1,892
2022-04-18	1,842	1,948	1,839	1,915	2,013,800	1,915
2022-04-15	1,818	1,886	1,792	1,882	1,686,000	1,882
2022-04-14	1,746	1,813	1,731	1,812	2,047,800	1,812
2022-04-13	1,650	1,771	1,635	1,746	11,123,000	1,746
2022-04-12	1,875	1,894	1,820	1,825	551,700	1,825
2022-04-11	1,904	1,922	1,872	1,886	333,800	1,886
2022-04-08	1,888	1,891	1,836	1,886	732,500	1,886
2022-04-07	1,885	1,893	1,827	1,862	868,800	1,862
2022-04-06	1,949	1,953	1,913	1,938	931,800	1,938
2022-04-05	1,993	2,029	1,985	1,989	540,000	1,989
2022-04-04	2,000	2,009	1,955	1,984	335,900	1,984
2022-04-01	2,001	2,012	1,972	1,992	390,800	1,992
2022-03-31	2,027	2,058	2,013	2,013	859,800	2,013
2022-03-30	1,995	2,045	1,989	2,030	1,025,000	2,030
2022-03-29	1,992	2,002	1,947	1,965	832,700	1,965
2022-03-28	2,009	2,024	1,980	1,995	407,700	1,995
2022-03-25	2,065	2,079	2,001	2,022	650,000	2,022
2022-03-24	1,973	2,057	1,963	2,057	858,800	2,057
2022-03-23	1,959	2,010	1,952	2,002	1,052,700	2,002
2022-03-22	1,976	1,984	1,912	1,935	1,049,300	1,935
2022-03-18	1,969	1,973	1,902	1,948	1,402,100	1,948
2022-03-17	1,969	2,051	1,901	1,980	2,346,700	1,980
2022-03-16	1,916	1,985	1,885	1,930	4,114,300	1,930
2022-03-15	1,767	1,844	1,764	1,814	1,372,300	1,814
2022-03-14	1,751	1,818	1,749	1,784	936,300	1,784
2022-03-11	1,734	1,753	1,728	1,739	793,800	1,739
2022-03-10	1,694	1,778	1,688	1,746	1,243,600	1,746
2022-03-09	1,612	1,649	1,600	1,623	552,600	1,623
2022-03-08	1,595	1,638	1,587	1,592	495,900	1,592
2022-03-07	1,632	1,645	1,582	1,612	729,800	1,612
2022-03-04	1,711	1,715	1,648	1,655	597,300	1,655
2022-03-03	1,746	1,760	1,722	1,735	422,500	1,735
2022-03-02	1,735	1,745	1,694	1,710	464,600	1,710
2022-03-01	1,735	1,771	1,724	1,757	617,400	1,757
2022-02-28	1,717	1,726	1,693	1,712	453,600	1,712
2022-02-25	1,676	1,709	1,676	1,709	461,100	1,709
2022-02-24	1,683	1,709	1,652	1,673	544,800	1,673
2022-02-22	1,728	1,748	1,695	1,715	456,900	1,715
2022-02-21	1,766	1,786	1,742	1,768	375,600	1,768
2022-02-18	1,790	1,816	1,774	1,799	550,900	1,799
2022-02-17	1,823	1,833	1,786	1,808	725,300	1,808
2022-02-16	1,814	1,820	1,780	1,810	603,600	1,810
2022-02-15	1,789	1,815	1,753	1,764	650,400	1,764
2022-02-14	1,768	1,823	1,759	1,790	752,300	1,790
2022-02-10	1,772	1,789	1,738	1,783	585,100	1,783
2022-02-09	1,760	1,770	1,736	1,751	393,200	1,751
2022-02-08	1,748	1,763	1,724	1,752	484,800	1,752
2022-02-07	1,746	1,758	1,725	1,734	447,900	1,734
2022-02-04	1,724	1,778	1,704	1,774	795,100	1,774
2022-02-03	1,803	1,803	1,732	1,733	867,900	1,733
2022-02-02	1,738	1,835	1,730	1,832	1,087,600	1,832
2022-02-01	1,747	1,757	1,703	1,708	561,900	1,708
2022-01-31	1,710	1,745	1,696	1,725	586,300	1,725
2022-01-28	1,637	1,710	1,624	1,710	943,400	1,710
2022-01-27	1,707	1,716	1,633	1,638	861,600	1,638
2022-01-26	1,695	1,747	1,694	1,719	636,400	1,719
2022-01-25	1,718	1,729	1,670	1,697	815,500	1,697
2022-01-24	1,682	1,749	1,679	1,730	1,322,700	1,730
2022-01-21	1,684	1,702	1,653	1,685	860,000	1,685
2022-01-20	1,647	1,711	1,646	1,708	1,280,800	1,708
2022-01-19	1,591	1,685	1,591	1,655	1,860,400	1,655
2022-01-18	1,562	1,634	1,561	1,616	1,144,300	1,616
2022-01-17	1,534	1,559	1,529	1,536	353,100	1,536
2022-01-14	1,570	1,570	1,521	1,533	591,000	1,533
2022-01-13	1,582	1,608	1,577	1,591	413,600	1,591
2022-01-12	1,574	1,604	1,572	1,601	550,900	1,601
2022-01-11	1,496	1,554	1,477	1,551	653,900	1,551
2022-01-07	1,511	1,522	1,476	1,501	861,200	1,501
2022-01-06	1,572	1,572	1,514	1,514	981,500	1,514
2022-01-05	1,635	1,647	1,603	1,603	714,800	1,603
2022-01-04	1,596	1,618	1,551	1,614	696,300	1,614

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