4666 パーク24(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,798	1,817.5	1,795	1,806.5	730,900	1,806.50
2023-12-28	1,797	1,822	1,787	1,809	590,400	1,809
2023-12-27	1,803	1,822	1,793	1,815	1,200,500	1,815
2023-12-26	1,805.5	1,815	1,772	1,775.5	1,032,600	1,775.50
2023-12-25	1,859	1,869.5	1,807.5	1,811.5	664,700	1,811.50
2023-12-22	1,856	1,881	1,842.5	1,849	939,500	1,849
2023-12-21	1,869	1,869	1,818	1,848	1,525,800	1,848
2023-12-20	1,940	1,941	1,866	1,871	1,878,400	1,871
2023-12-19	1,920	1,955.5	1,909	1,932	2,802,900	1,932
2023-12-18	1,892	1,926.5	1,868	1,909	4,430,400	1,909
2023-12-15	1,650	1,849	1,612	1,836.5	6,476,000	1,836.50
2023-12-14	1,818	1,826	1,748.5	1,760	1,715,700	1,760
2023-12-13	1,828	1,836.5	1,804	1,816	1,420,300	1,816
2023-12-12	1,795	1,822	1,792	1,798.5	1,235,500	1,798.50
2023-12-11	1,764	1,796.5	1,762	1,791	1,369,000	1,791
2023-12-08	1,755	1,764	1,713.5	1,729	1,307,800	1,729
2023-12-07	1,813	1,821	1,771.5	1,776	893,600	1,776
2023-12-06	1,791	1,826.5	1,790	1,820.5	1,054,100	1,820.50
2023-12-05	1,817	1,837.5	1,805.5	1,811.5	867,300	1,811.50
2023-12-04	1,792	1,813	1,780.5	1,812.5	656,200	1,812.50
2023-12-01	1,812.5	1,815	1,797	1,800	661,000	1,800
2023-11-30	1,790	1,804.5	1,771.5	1,802.5	980,700	1,802.50
2023-11-29	1,826	1,853	1,797	1,801.5	2,043,600	1,801.50
2023-11-28	1,787.5	1,842	1,770	1,818	2,155,700	1,818
2023-11-27	1,760	1,765	1,743	1,754.5	789,900	1,754.50
2023-11-24	1,766	1,767	1,743	1,759	681,700	1,759
2023-11-22	1,762.5	1,779	1,758	1,764	641,700	1,764
2023-11-21	1,751	1,772	1,739.5	1,762	838,300	1,762
2023-11-20	1,723.5	1,763	1,721	1,753	1,353,700	1,753
2023-11-17	1,713.5	1,716	1,681	1,708.5	1,183,600	1,708.50
2023-11-16	1,746	1,752.5	1,717.5	1,717.5	1,275,200	1,717.50
2023-11-15	1,730	1,774	1,730	1,766	1,218,500	1,766
2023-11-14	1,734	1,743	1,722	1,722.5	598,700	1,722.50
2023-11-13	1,734	1,735.5	1,716.5	1,726.5	544,500	1,726.50
2023-11-10	1,700	1,730	1,690	1,725	636,000	1,725
2023-11-09	1,700.5	1,728	1,698	1,724.5	624,900	1,724.50
2023-11-08	1,712	1,732.5	1,692	1,701	756,400	1,701
2023-11-07	1,709	1,731.5	1,705	1,705.5	957,200	1,705.50
2023-11-06	1,729.5	1,746	1,708	1,734	1,182,800	1,734
2023-11-02	1,655	1,699	1,650.5	1,699	1,139,400	1,699
2023-11-01	1,717	1,717	1,653	1,654.5	1,809,100	1,654.50
2023-10-31	1,678.5	1,691	1,653.5	1,691	1,470,400	1,691
2023-10-30	1,704	1,706	1,667.5	1,678.5	1,160,200	1,678.50
2023-10-27	1,707	1,717	1,691	1,717	721,600	1,717
2023-10-26	1,708	1,716	1,695.5	1,712	943,500	1,712
2023-10-25	1,752	1,755	1,716	1,732	1,236,800	1,732
2023-10-24	1,688	1,751.5	1,672.5	1,746	1,950,200	1,746
2023-10-23	1,666.5	1,705	1,665	1,671.5	1,264,500	1,671.50
2023-10-20	1,640	1,669	1,615	1,659	1,302,200	1,659
2023-10-19	1,666	1,676	1,636	1,652	1,861,200	1,652
2023-10-18	1,710	1,719	1,666	1,695	1,199,400	1,695
2023-10-17	1,700	1,735	1,695	1,707	2,036,100	1,707
2023-10-16	1,733	1,734	1,670.5	1,671	1,813,600	1,671
2023-10-13	1,780	1,780.5	1,743	1,755	1,341,100	1,755
2023-10-12	1,810	1,810	1,789	1,797.5	1,394,200	1,797.50
2023-10-11	1,853	1,859	1,824.5	1,824.5	651,300	1,824.50
2023-10-10	1,869	1,870	1,847	1,854.5	626,500	1,854.50
2023-10-06	1,845	1,863	1,835.5	1,841	920,700	1,841
2023-10-05	1,795	1,841	1,795	1,826.5	1,090,800	1,826.50
2023-10-04	1,803.5	1,813	1,770	1,778	1,596,800	1,778
2023-10-03	1,868.5	1,881	1,828	1,832.5	1,009,500	1,832.50
2023-10-02	1,901	1,920.5	1,877	1,877.5	1,051,400	1,877.50
2023-09-29	1,904	1,920.5	1,885	1,895	726,700	1,895
2023-09-28	1,904.5	1,911.5	1,877	1,897	729,900	1,897
2023-09-27	1,880.5	1,919	1,876.5	1,919	688,400	1,919
2023-09-26	1,946	1,962	1,909	1,909	1,074,000	1,909
2023-09-25	1,876.5	1,911.5	1,876	1,905.5	871,400	1,905.50
2023-09-22	1,861	1,898	1,857	1,868.5	1,143,300	1,868.50
2023-09-21	1,919	1,936	1,872	1,880.5	1,507,900	1,880.50
2023-09-20	2,001	2,003	1,926	1,928.5	2,180,900	1,928.50
2023-09-19	2,045	2,065.5	2,000	2,022.5	3,382,500	2,022.50
2023-09-15	2,101	2,121.5	1,948.5	1,985	5,484,000	1,985
2023-09-14	2,058	2,062.5	2,025	2,044	1,743,800	2,044
2023-09-13	2,065.5	2,067	2,037	2,060.5	1,001,800	2,060.50
2023-09-12	2,040.5	2,057.5	2,026.5	2,056	860,900	2,056
2023-09-11	2,060	2,066.5	2,008	2,028.5	803,700	2,028.50
2023-09-08	2,053.5	2,074	2,045	2,056	688,100	2,056
2023-09-07	2,080.5	2,100.5	2,070	2,082	621,600	2,082
2023-09-06	2,061.5	2,111.5	2,061	2,092.5	842,400	2,092.50
2023-09-05	2,083.5	2,089	2,048	2,060.5	846,800	2,060.50
2023-09-04	2,085	2,090	2,062	2,082	661,600	2,082
2023-09-01	2,052	2,087	2,047	2,078.5	531,200	2,078.50
2023-08-31	2,041	2,069.5	2,041	2,056	752,400	2,056
2023-08-30	2,043.5	2,049.5	2,021	2,036.5	502,600	2,036.50
2023-08-29	2,040	2,063	2,031	2,042	607,400	2,042
2023-08-28	2,027	2,036	2,007.5	2,033.5	618,800	2,033.50
2023-08-25	1,996.5	2,036	1,987.5	2,017	874,800	2,017
2023-08-24	2,020	2,043	2,006.5	2,026	676,200	2,026
2023-08-23	2,030	2,062	2,022	2,053.5	687,300	2,053.50
2023-08-22	2,048.5	2,070	2,014	2,025	966,200	2,025
2023-08-21	2,043.5	2,074.5	2,021	2,065	1,058,300	2,065
2023-08-18	2,063	2,080	2,037.5	2,054	1,051,600	2,054
2023-08-17	2,125	2,144.5	2,090	2,103	1,174,700	2,103
2023-08-16	2,050.5	2,140	2,043	2,138	2,993,000	2,138
2023-08-15	2,030	2,052.5	2,008.5	2,049	995,700	2,049
2023-08-14	2,036	2,085	2,030	2,061	2,016,100	2,061
2023-08-10	2,000	2,032.5	1,975	2,032.5	1,339,600	2,032.50
2023-08-09	1,986.5	2,016.5	1,980	1,994	1,588,100	1,994
2023-08-08	2,000	2,042.5	1,997	2,023	6,264,000	2,023
2023-08-07	1,822	1,842.5	1,816.5	1,840.5	619,900	1,840.50
2023-08-04	1,836	1,843	1,822	1,827.5	756,500	1,827.50
2023-08-03	1,859	1,862.5	1,830.5	1,832	1,055,900	1,832
2023-08-02	1,876	1,900	1,871	1,879	1,186,900	1,879
2023-08-01	1,880	1,906	1,880	1,906	1,274,000	1,906
2023-07-31	1,870	1,880.5	1,850	1,873	1,812,400	1,873
2023-07-28	1,810	1,859	1,806	1,859	3,889,200	1,859
2023-07-27	1,831.5	1,833.5	1,812	1,833	989,600	1,833
2023-07-26	1,825	1,837	1,814	1,829.5	1,059,000	1,829.50
2023-07-25	1,845	1,850	1,826	1,836.5	1,047,100	1,836.50
2023-07-24	1,860	1,872.5	1,845	1,851.5	1,201,600	1,851.50
2023-07-21	1,862	1,863	1,835	1,850	1,355,200	1,850
2023-07-20	1,831.5	1,878.5	1,825	1,851	2,731,500	1,851
2023-07-19	1,792	1,845	1,792	1,829	3,272,300	1,829
2023-07-18	1,772	1,779	1,723.5	1,739	2,039,900	1,739
2023-07-14	1,780	1,788.5	1,745.5	1,766.5	2,127,500	1,766.50
2023-07-13	1,805	1,809.5	1,793.5	1,795	1,783,200	1,795
2023-07-12	1,834	1,841.5	1,801.5	1,804	1,486,000	1,804
2023-07-11	1,845	1,860	1,827	1,834	1,785,900	1,834
2023-07-10	1,829	1,845.5	1,811.5	1,827.5	1,551,800	1,827.50
2023-07-07	1,821.5	1,848.5	1,810	1,822.5	2,526,700	1,822.50
2023-07-06	1,849.5	1,868	1,838	1,850.5	1,998,800	1,850.50
2023-07-05	1,888	1,893.5	1,855	1,874.5	2,632,100	1,874.50
2023-07-04	1,912	1,926	1,893.5	1,910	2,460,500	1,910
2023-07-03	1,967	1,973	1,929	1,933	2,431,900	1,933
2023-06-30	2,021	2,025	1,931	1,952	2,724,700	1,952
2023-06-29	2,080	2,084	2,024.5	2,034	919,600	2,034
2023-06-28	2,030	2,066	2,026.5	2,059	964,700	2,059
2023-06-27	2,028	2,037	2,000.5	2,032	1,187,300	2,032
2023-06-26	2,112	2,114	2,032.5	2,042.5	1,132,800	2,042.50
2023-06-23	2,164.5	2,196	2,092.5	2,096	1,281,200	2,096
2023-06-22	2,171.5	2,193	2,150	2,153	873,600	2,153
2023-06-21	2,130	2,195.5	2,129.5	2,182	1,347,100	2,182
2023-06-20	2,104.5	2,148	2,086.5	2,125	1,393,100	2,125
2023-06-19	2,178.5	2,179.5	2,094	2,103.5	1,667,500	2,103.50
2023-06-16	2,131	2,203	2,052	2,160	4,076,500	2,160
2023-06-15	2,302.5	2,310	2,130.5	2,134	4,229,100	2,134
2023-06-14	2,191.5	2,208.5	2,175	2,202.5	1,535,800	2,202.50
2023-06-13	2,166	2,208	2,162	2,177	1,076,100	2,177
2023-06-12	2,174	2,195.5	2,162	2,168	815,200	2,168
2023-06-09	2,173	2,173	2,143	2,165.5	775,600	2,165.50
2023-06-08	2,149.5	2,158.5	2,121	2,142.5	759,600	2,142.50
2023-06-07	2,170	2,180	2,125.5	2,142	1,159,200	2,142
2023-06-06	2,139	2,149	2,125.5	2,145.5	439,100	2,145.50
2023-06-05	2,176	2,183.5	2,150	2,163	655,100	2,163
2023-06-02	2,089	2,134	2,073	2,126	638,500	2,126
2023-06-01	2,075	2,106	2,063	2,090	473,100	2,090
2023-05-31	2,062	2,109	2,046	2,081	1,305,000	2,081
2023-05-30	2,090	2,091	2,045	2,054	711,100	2,054
2023-05-29	2,109	2,117	2,085	2,095	510,900	2,095
2023-05-26	2,103	2,117	2,091	2,097	763,200	2,097
2023-05-25	2,129	2,152	2,120	2,124	714,600	2,124
2023-05-24	2,171	2,185	2,138	2,144	959,400	2,144
2023-05-23	2,209	2,215	2,133	2,169	1,036,400	2,169
2023-05-22	2,177	2,217	2,173	2,199	742,000	2,199
2023-05-19	2,193	2,193	2,151	2,165	921,200	2,165
2023-05-18	2,133	2,216	2,128	2,187	2,113,300	2,187
2023-05-17	2,085	2,123	2,065	2,096	970,400	2,096
2023-05-16	2,159	2,168	2,080	2,104	1,723,600	2,104
2023-05-15	2,158	2,194	2,144	2,174	1,071,700	2,174
2023-05-12	2,116	2,140	2,108	2,121	477,000	2,121
2023-05-11	2,141	2,165	2,112	2,119	904,800	2,119
2023-05-10	2,170	2,172	2,137	2,161	722,800	2,161
2023-05-09	2,149	2,158	2,132	2,157	516,800	2,157
2023-05-08	2,136	2,160	2,128	2,144	663,900	2,144
2023-05-02	2,150	2,150	2,112	2,144	596,600	2,144
2023-05-01	2,108	2,143	2,095	2,141	895,300	2,141
2023-04-28	2,077	2,094	2,058	2,092	673,000	2,092
2023-04-27	2,050	2,061	2,035	2,047	711,600	2,047
2023-04-26	2,096	2,106	2,070	2,072	965,000	2,072
2023-04-25	2,117	2,139	2,100	2,121	1,180,200	2,121
2023-04-24	2,106	2,119	2,092	2,101	846,500	2,101
2023-04-21	2,100	2,111	2,072	2,091	1,306,800	2,091
2023-04-20	2,097	2,127	2,081	2,100	992,300	2,100
2023-04-19	2,056	2,125	2,056	2,121	1,813,100	2,121
2023-04-18	2,039	2,062	2,017	2,057	980,400	2,057
2023-04-17	2,042	2,078	2,039	2,057	2,013,700	2,057
2023-04-14	2,009	2,017	1,980	1,989	1,085,800	1,989
2023-04-13	1,946	2,030	1,934	1,999	2,661,100	1,999
2023-04-12	1,973	2,011	1,943	1,947	2,428,300	1,947
2023-04-11	1,900	1,902	1,876	1,900	646,300	1,900
2023-04-10	1,873	1,901	1,869	1,882	770,900	1,882
2023-04-07	1,855	1,886	1,852	1,865	661,600	1,865
2023-04-06	1,851	1,862	1,840	1,857	838,200	1,857
2023-04-05	1,881	1,893	1,862	1,876	933,800	1,876
2023-04-04	1,925	1,938	1,883	1,890	911,100	1,890
2023-04-03	1,948	1,953	1,918	1,935	981,300	1,935
2023-03-31	1,939	1,946	1,927	1,935	899,900	1,935
2023-03-30	1,917	1,938	1,905	1,924	1,037,100	1,924
2023-03-29	1,894	1,928	1,894	1,924	1,241,700	1,924
2023-03-28	1,885	1,898	1,866	1,878	871,500	1,878
2023-03-27	1,851	1,906	1,838	1,900	1,681,200	1,900
2023-03-24	1,853	1,853	1,813	1,815	1,004,500	1,815
2023-03-23	1,857	1,870	1,843	1,861	855,400	1,861
2023-03-22	1,899	1,918	1,884	1,892	1,399,600	1,892
2023-03-20	1,922	1,929	1,842	1,842	1,524,300	1,842
2023-03-17	1,901	1,950	1,898	1,935	2,062,200	1,935
2023-03-16	1,980	2,006	1,891	1,900	4,969,700	1,900
2023-03-15	1,900	1,900	1,867	1,874	1,065,900	1,874
2023-03-14	1,902	1,907	1,866	1,882	948,200	1,882
2023-03-13	1,921	1,931	1,892	1,930	689,300	1,930
2023-03-10	1,957	1,970	1,931	1,935	1,158,300	1,935
2023-03-09	1,984	1,995	1,972	1,991	757,600	1,991
2023-03-08	1,965	1,990	1,961	1,985	739,700	1,985
2023-03-07	1,980	1,985	1,956	1,962	590,000	1,962
2023-03-06	1,994	1,999	1,954	1,966	687,400	1,966
2023-03-03	1,980	1,997	1,967	1,990	449,300	1,990
2023-03-02	1,994	1,994	1,955	1,977	410,700	1,977
2023-03-01	1,987	1,993	1,963	1,989	519,300	1,989
2023-02-28	1,966	2,006	1,963	1,994	699,900	1,994
2023-02-27	1,960	1,971	1,945	1,958	399,000	1,958
2023-02-24	1,957	1,971	1,938	1,970	676,000	1,970
2023-02-22	1,970	1,972	1,914	1,925	990,400	1,925
2023-02-21	2,032	2,035	1,988	1,990	569,300	1,990
2023-02-20	2,016	2,049	2,006	2,028	643,900	2,028
2023-02-17	2,012	2,043	2,011	2,016	552,000	2,016
2023-02-16	2,023	2,071	2,013	2,055	1,239,300	2,055
2023-02-15	2,020	2,056	2,011	2,043	857,100	2,043
2023-02-14	2,026	2,044	2,020	2,028	748,900	2,028
2023-02-13	2,059	2,065	1,994	2,002	1,154,400	2,002
2023-02-10	2,061	2,080	2,032	2,054	1,081,700	2,054
2023-02-09	2,065	2,092	2,036	2,047	1,978,500	2,047
2023-02-08	2,157	2,171	2,125	2,154	246,000	2,154
2023-02-07	2,166	2,183	2,143	2,156	286,500	2,156
2023-02-06	2,190	2,195	2,157	2,166	374,900	2,166
2023-02-03	2,130	2,157	2,121	2,153	288,000	2,153
2023-02-02	2,182	2,200	2,155	2,158	472,100	2,158
2023-02-01	2,201	2,238	2,178	2,189	453,900	2,189
2023-01-31	2,211	2,216	2,190	2,199	444,200	2,199
2023-01-30	2,200	2,225	2,191	2,209	525,900	2,209
2023-01-27	2,234	2,247	2,208	2,210	566,600	2,210
2023-01-26	2,214	2,270	2,203	2,257	834,800	2,257
2023-01-25	2,261	2,261	2,213	2,214	544,900	2,214
2023-01-24	2,231	2,263	2,221	2,229	905,700	2,229
2023-01-23	2,161	2,224	2,147	2,221	936,300	2,221
2023-01-20	2,137	2,166	2,118	2,161	806,800	2,161
2023-01-19	2,056	2,158	2,056	2,121	963,600	2,121
2023-01-18	2,074	2,112	2,053	2,085	699,600	2,085
2023-01-17	2,127	2,127	2,068	2,074	930,700	2,074
2023-01-16	2,080	2,085	2,037	2,059	586,700	2,059
2023-01-13	2,068	2,097	2,068	2,097	426,800	2,097
2023-01-12	2,110	2,110	2,063	2,082	600,200	2,082
2023-01-11	2,123	2,148	2,112	2,121	626,300	2,121
2023-01-10	2,130	2,179	2,127	2,128	506,900	2,128
2023-01-06	2,195	2,198	2,148	2,156	889,900	2,156
2023-01-05	2,206	2,214	2,173	2,205	500,100	2,205
2023-01-04	2,264	2,273	2,192	2,216	764,600	2,216

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