[4666 東証1部] パーク24 日足 時系列データ

[4666 東証1部] パーク24 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-232870.002872.002848.002860.004967001419041500
2017-06-222871.002879.002854.002864.005869001680636400
2017-06-212872.002886.002860.002868.006786001947985400
2017-06-202894.002906.002871.002874.008434002430775600
2017-06-192843.002876.002840.002872.007550002162037700
2017-06-162842.002849.002817.002817.0012499003535292600
2017-06-152840.002848.002826.002841.0015678004445429600
2017-06-142899.002907.002871.002874.007817002252806500
2017-06-132890.002913.002878.002908.007569002194532800
2017-06-122862.002881.002841.002875.006343001818017200
2017-06-092894.002914.002860.002864.0012218003524029400
2017-06-082933.002943.002899.002904.008937002607954800
2017-06-072913.002934.002902.002918.009880002880264100
2017-06-062938.002944.002910.002927.009254002709453000
2017-06-052911.002938.002902.002933.0011653003405222600
2017-06-022927.002930.002872.002899.0026362007622341500
2017-06-012900.002924.002871.002918.00375540010900560100
2017-05-313095.003110.003060.003090.0011027003402604000
2017-05-303100.003105.003080.003100.004871001508505500
2017-05-293080.003095.003075.003085.005000001543839500
2017-05-263100.003105.003070.003070.004187001289252000
2017-05-253065.003125.003065.003105.007669002378026000
2017-05-243070.003115.003045.003065.0010326003175246000
2017-05-233130.003170.003130.003145.004998001576833000
2017-05-223100.003145.003095.003135.005417001695412500
2017-05-193150.003160.003090.003095.0010013003118832000
2017-05-183090.003165.003080.003160.0016235005095025500
2017-05-173080.003100.003070.003095.007281002248938500
2017-05-163095.003115.003065.003075.008137002511582500
2017-05-153020.003075.003015.003075.0013094003996194000
2017-05-122990.003010.002972.003000.006723002012665800
2017-05-112990.003010.002983.002991.008830002641834300
2017-05-102998.003015.002977.002982.006979002084766900
2017-05-092975.002993.002966.002976.006038001798751300
2017-05-082960.002965.002942.002953.0010262003030112400
2017-05-022890.002923.002886.002920.006295001833452600
2017-05-012876.002882.002857.002881.006693001921572800
2017-04-282874.002886.002863.002875.007134002049215400
2017-04-272900.002909.002891.002897.009248002679998000
2017-04-262899.002907.002871.002899.0015846004581928900
2017-04-252900.002900.002862.002876.0014025004030274500
2017-04-242910.002910.002885.002897.006375001846090200
2017-04-212925.002944.002885.002900.0012993003774338900
2017-04-202925.002937.002901.002921.007520002193820000
2017-04-192930.002959.002912.002920.009247002713486200
2017-04-182872.002904.002859.002900.0010003002889762100
2017-04-172815.002870.002813.002867.004820001373306300
2017-04-142864.002871.002826.002829.005044001433046100
2017-04-132841.002884.002841.002873.005515001581564600
2017-04-122882.002894.002856.002876.006281001802518400
2017-04-112900.002904.002867.002881.006384001841665300
2017-04-102917.002935.002894.002902.007113002067110900
2017-04-072900.002919.002877.002900.0011797003421577300
2017-04-062984.002989.002890.002899.0012914003763931300
2017-04-052940.002982.002929.002976.0012592003735970700
2017-04-042951.002972.002920.002933.009403002768116900
2017-04-032934.002956.002918.002950.006918002034497200
2017-03-312922.002953.002914.002914.007659002245335900
2017-03-302950.002951.002911.002917.009619002809046400
2017-03-292935.002960.002928.002956.003672001083588700
2017-03-282928.002942.002908.002940.006697001960565300
2017-03-272949.002961.002926.002929.005763001692569200
2017-03-242947.002957.002932.002950.006406001887702300
2017-03-232950.002958.002930.002936.006314001856273700
2017-03-222990.003000.002958.002959.006451001920227800
2017-03-212999.003015.002978.003015.005067001519821800
2017-03-172999.003010.002992.002996.005528001657967400
2017-03-163000.003030.002992.003015.006206001869550100
2017-03-152999.003035.002998.003020.006577001986433500
2017-03-142990.003010.002981.003000.007590002276184100
2017-03-132968.002986.002955.002980.005169001539284800
2017-03-102943.002972.002933.002955.009611002835590000
2017-03-092950.002956.002929.002930.007382002168468700
2017-03-082977.002978.002946.002951.0011233003320178700
2017-03-072977.002993.002968.002993.008370002495705000
2017-03-062990.003005.002975.002985.006414001915168900
2017-03-032999.003010.002956.002969.0011459003412223200
2017-03-023005.003020.002976.002990.0019714005898510600
2017-03-013085.003120.002995.003020.0023958007259906700
2017-02-283180.003195.003155.003155.005610001779184000
2017-02-273130.003190.003125.003145.009193002911474500
2017-02-243090.003160.003080.003135.006526002040705000
2017-02-233075.003100.003065.003095.003494001079372500
2017-02-223065.003075.003055.003070.003758001151701000
2017-02-213085.003095.003070.003085.004161001282758500
2017-02-203100.003100.003065.003095.005095001572670000
2017-02-173080.003100.003050.003075.005358001649981000
2017-02-163080.003080.003040.003070.004659001424955000
2017-02-153095.003100.003060.003080.003905001201955000
2017-02-143105.003130.003050.003060.007297002248035000
2017-02-133130.003145.003105.003130.003903001220942000
2017-02-103140.003145.003095.003105.006418001999754000
2017-02-093105.003135.003100.003120.006466002016689500
2017-02-083095.003110.003070.003100.005426001678916000
2017-02-073070.003095.003055.003075.005954001829247000
2017-02-063090.003095.003065.003080.003770001160212500
2017-02-033110.003115.003060.003085.005473001686909500
2017-02-023110.003115.003075.003090.007317002262164500
2017-02-013095.003100.003060.003100.006306001945044500
2017-01-313100.003130.003090.003115.009863003071771500
2017-01-303080.003115.003065.003095.005531001709294500
2017-01-273095.003110.003060.003090.006658002060075000
2017-01-263050.003090.003040.003080.006179001894436500
2017-01-253040.003050.003000.003010.006033001817874000
2017-01-243010.003035.003000.003020.007571002284641500
2017-01-233045.003050.003000.003010.006989002109430000
2017-01-203050.003060.003035.003050.006154001875792500
2017-01-193075.003080.003015.003025.008554002597744500
2017-01-183060.003085.003030.003045.008061002458615500
2017-01-173095.003100.003040.003055.006066001856007000
2017-01-163095.003130.003080.003110.005726001780513500
2017-01-133105.003125.003085.003090.009815003044860500
2017-01-123145.003170.003100.003115.007436002321329000
2017-01-113170.003180.003150.003165.005574001764275000
2017-01-103240.003245.003185.003200.006013001929842000
2017-01-063205.003240.003195.003230.007108002288069000
2017-01-053165.003200.003140.003200.007058002247738000
2017-01-043205.003225.003180.003195.008363002675996500
2016-12-303140.003190.003135.003170.005550001756696000
2016-12-293160.003160.003120.003140.005570001747683000
2016-12-283170.003210.003155.003155.006290001999044500
2016-12-273175.003220.003155.003155.007902002513941000
2016-12-263100.003200.003090.003180.009659003057290000
2016-12-223095.003120.003070.003105.007744002397791000
2016-12-213050.003130.003040.003090.0013107004066382500
2016-12-203025.003040.003010.003030.008920002699226500
2016-12-193005.003065.003005.003045.008715002650639000
2016-12-163055.003060.002985.003005.0019711005939464000
2016-12-153055.003060.003010.003025.007825002370843500
2016-12-143100.003100.003055.003060.006932002131003000
2016-12-132985.003100.002985.003085.009972003050656300
2016-12-122998.003020.002917.003015.0019238005708248300
2016-12-092974.002999.002964.002987.009539002842745800
2016-12-083010.003025.002968.002993.0018724005600709900
2016-12-073045.003045.003005.003025.006885002077724500
2016-12-063080.003100.003025.003045.007906002416611500
2016-12-053070.003070.003030.003065.007257002218264500
2016-12-023080.003080.003000.003010.0017421005260411500
2016-12-013250.003255.003095.003105.0019901006273301000
2016-11-303250.003295.003245.003250.0014842004836188500
2016-11-293235.003260.003215.003255.005425001760367000
2016-11-283200.003260.003200.003255.005584001810197000
2016-11-253225.003230.003190.003220.005889001892428000
2016-11-243320.003325.003215.003225.0011586003769817000
2016-11-223315.003315.003285.003300.004425001460268500
2016-11-213285.003305.003270.003305.005434001790922000
2016-11-183250.003275.003215.003250.006158002002106000
2016-11-173205.003245.003195.003235.004376001410103000
2016-11-163150.003210.003110.003205.008222002607866000
2016-11-153060.003120.003025.003115.007145002202617000
2016-11-143090.003125.003085.003110.006494002016734500
2016-11-113235.003245.003070.003080.0012335003849199500
2016-11-103270.003270.003200.003255.008137002645096000
2016-11-093250.003270.003115.003175.006473002061209500
2016-11-083260.003285.003235.003240.004853001578656000
2016-11-073225.003275.003190.003265.006960002258107500
2016-11-043200.003210.003160.003185.005094001623771500
2016-11-023220.003245.003175.003215.005487001757722000
2016-11-013260.003270.003215.003255.006312002046840000
2016-10-313250.003280.003205.003245.006120001982024500
2016-10-283285.003290.003205.003240.008633002794338000
2016-10-273315.003320.003245.003260.0014676004821534500
2016-10-263345.003390.003325.003390.0019059006411790500
2016-10-253360.003370.003320.003335.009185003071890500
2016-10-243315.003360.003305.003360.008121002705413000
2016-10-213315.003315.003275.003290.007020002313449000
2016-10-203375.003375.003290.003305.008702002889614000
2016-10-193400.003400.003355.003365.007955002683980000
2016-10-183345.003380.003310.003365.009853003298177000
2016-10-173305.003320.003265.003285.006251002054952500
2016-10-143315.003350.003295.003300.006675002214392500
2016-10-133265.003305.003255.003305.006758002218754000
2016-10-123245.003270.003235.003240.005773001877639500
2016-10-113255.003275.003245.003260.004091001334300000
2016-10-073280.003285.003210.003215.006584002133127500
2016-10-063280.003290.003245.003285.005321001739736000
2016-10-053310.003315.003255.003265.007089002324244500
2016-10-043340.003340.003290.003320.006253002069635000
2016-10-033285.003325.003260.003320.005855001934856500
2016-09-303245.003295.003225.003280.0010206003340492500
2016-09-293355.003370.003260.003275.0011388003757405000
2016-09-283355.003425.003340.003365.008024002709058000
2016-09-273250.003375.003245.003375.009465003150519500
2016-09-263300.003310.003265.003275.006296002069724000
2016-09-233180.003300.003170.003285.0015326004992512500
2016-09-213085.003150.003075.003150.0011237003509385500
2016-09-203020.003085.002999.003085.009199002817519400
2016-09-162990.003005.002952.002995.0011100003314095200
2016-09-152995.003020.002993.002996.007117002136583800
2016-09-142990.003035.002990.002999.007430002234950600
2016-09-132999.003065.002998.003060.007839002382338800
2016-09-122998.003035.002988.002994.006486001949621800
2016-09-093095.003100.002996.003005.007871002385681600
2016-09-083035.003125.003035.003110.0012145003738329500
2016-09-073020.003060.003020.003045.007900002402297500
2016-09-062985.003085.002985.003020.0011602003516397400
2016-09-053030.003030.002979.002985.005954001781166600
2016-09-022980.003030.002962.003000.009545002864131300
2016-09-013045.003085.002958.002975.0015462004627466300
2016-08-313005.003035.002951.003025.009848002948473600
2016-08-303020.003045.002996.003000.005723001723370600
2016-08-293070.003105.002992.003005.009279002806665600
2016-08-263105.003130.003070.003070.005672001754605000
2016-08-253135.003175.003125.003145.004986001567016000
2016-08-243105.003165.003095.003140.005650001774248500
2016-08-233110.003125.003035.003115.0013384004141983000
2016-08-223020.003120.002960.003115.008803002704914900
2016-08-193115.003120.002985.002986.0016493005000483500
2016-08-183115.003150.003100.003120.0010509003281452000
2016-08-173130.003175.003125.003135.009279002920225500
2016-08-163155.003160.003100.003130.008690002717598000
2016-08-153220.003235.003150.003155.005805001839999000
2016-08-123230.003230.003155.003215.004952001586153000
2016-08-103135.003210.003125.003190.007527002390980000
2016-08-093095.003190.003055.003180.008550002684554500
2016-08-083210.003215.003060.003095.0011035003430100000
2016-08-053195.003205.003100.003185.0014066004462031500
2016-08-043510.003510.003195.003225.0016660005511310500
2016-08-033450.003540.003435.003510.007027002459810000
2016-08-023520.003535.003485.003515.005182001819881500
2016-08-013430.003505.003425.003505.005738001998339000
2016-07-293415.003505.003370.003490.0010068003454694000
2016-07-283430.003435.003365.003390.007873002669697500
2016-07-273495.003515.003420.003430.007520002592414000
2016-07-263425.003495.003425.003475.005654001963083500
2016-07-253455.003470.003400.003430.006801002335159000
2016-07-223470.003545.003430.003450.006621002292404000
2016-07-213580.003655.003470.003495.0011483004051877000
2016-07-203380.003555.003375.003535.0017421006075493000
2016-07-193275.003365.003265.003340.009192003059982500
2016-07-153390.003390.003270.003305.0010329003426442000
2016-07-143350.003450.003345.003400.008721002970576500
2016-07-133470.003475.003305.003325.0013421004497287500
2016-07-123500.003500.003415.003440.008361002887227000
2016-07-113425.003475.003410.003445.005105001763112500
2016-07-083445.003475.003350.003355.008277002807449500
2016-07-073490.003505.003415.003450.006711002318352000
2016-07-063500.003540.003465.003535.007854002754222000
2016-07-053530.003540.003500.003540.004394001548141500
2016-07-043540.003570.003515.003540.004660001650866500
2016-07-013535.003595.003505.003570.008566003049008500
2016-06-303580.003615.003515.003515.009110003237992500
2016-06-293475.003570.003475.003565.0015102005325206500
2016-06-283335.003455.003330.003420.0014018004785858500
2016-06-273305.003380.003280.003365.009833003290784000
2016-06-243380.003395.003180.003275.009696003169424000
2016-06-233315.003360.003310.003355.006297002106271500
2016-06-223295.003335.003280.003320.006378002111353000
2016-06-213305.003345.003280.003335.007400002460149500
2016-06-203305.003355.003300.003320.008218002738269000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog