[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 
2017-12-182950.002950.002836.002856.0021274006120877800
2017-12-152840.002962.002830.002950.00387650011276690400
2017-12-142824.002829.002788.002828.0011554003255467300
2017-12-132817.002833.002800.002826.009509002681151600
2017-12-122846.002859.002804.002812.0010868003066162500
2017-12-112835.002859.002822.002858.008075002297432700
2017-12-082807.002838.002807.002831.0011848003343127200
2017-12-072750.002808.002744.002808.0014086003932550000
2017-12-062761.002769.002739.002744.007327002017716100
2017-12-052755.002768.002736.002766.006440001775837200
2017-12-042760.002765.002745.002752.005324001466737200
2017-12-012780.002787.002746.002763.0012056003333103300
2017-11-302723.002768.002706.002768.0021183005821982900
2017-11-292709.002720.002685.002720.008000002166095400
2017-11-282683.002719.002683.002709.0012807003467266700
2017-11-272675.002705.002672.002682.0013742003692001800
2017-11-242630.002655.002621.002654.004861001285664000
2017-11-222677.002677.002620.002628.008319002194534500
2017-11-212683.002694.002675.002678.009627002582651400
2017-11-202668.002678.002661.002671.007241001933449500
2017-11-172685.002691.002656.002679.0015525004152919100
2017-11-162605.002668.002604.002663.0020828005521171400
2017-11-152605.002607.002561.002572.0010693002757128100
2017-11-142609.002621.002601.002605.006383001665110600
2017-11-132628.002629.002601.002602.006414001673019800
2017-11-102604.002632.002603.002629.005676001487888900
2017-11-092640.002654.002614.002635.008371002210025000
2017-11-082652.002659.002626.002644.008158002155502800
2017-11-072620.002647.002613.002645.0010196002690059400
2017-11-062585.002635.002584.002627.0012836003360603900
2017-11-022577.002596.002553.002586.0013521003483446100
2017-11-012614.002618.002578.002583.0019776005124444800
2017-10-312627.002633.002607.002619.009624002518063800
2017-10-302635.002643.002625.002638.0010175002680801100
2017-10-272600.002644.002593.002637.0024250006353741100
2017-10-262680.002681.002661.002671.0024596006572904100
2017-10-252699.002700.002676.002680.0023029006187929800
2017-10-242685.002708.002682.002707.0012987003502934800
2017-10-232673.002680.002658.002676.0012343003301132800
2017-10-202643.002668.002636.002668.009862002617832200
2017-10-192670.002670.002629.002643.0019782005234837200
2017-10-182701.002702.002671.002674.0011440003068777300
2017-10-172700.002715.002690.002700.009154002470494800
2017-10-162670.002706.002664.002694.0010772002896212300
2017-10-132648.002671.002647.002666.0010077002680315500
2017-10-122693.002696.002633.002645.0022721006024175700
2017-10-112710.002727.002691.002692.0013460003635960400
2017-10-102702.002721.002700.002705.0010703002899393800
2017-10-062753.002753.002700.002702.0018395004995881600
2017-10-052749.002787.002746.002749.0018209005022795500
2017-10-042717.002730.002701.002704.0010099002739119100
2017-10-032715.002730.002705.002710.007623002070374100
2017-10-022743.002743.002695.002705.0012398003359066000
2017-09-292697.002743.002694.002740.0012146003307711900
2017-09-282661.002692.002635.002692.0013599003627435500
2017-09-272670.002687.002651.002663.0010890002899966100
2017-09-262670.002680.002657.002677.008249002204320000
2017-09-252693.002694.002661.002676.006574001758937700
2017-09-222672.002699.002667.002690.0012273003300787300
2017-09-212645.002668.002643.002656.009239002454503300
2017-09-202698.002707.002635.002645.0013983003711590400
2017-09-192657.002722.002643.002717.0018089004870836800
2017-09-152673.002688.002655.002666.009019002408001400
2017-09-142649.002715.002649.002697.0012428003344276400
2017-09-132645.002655.002623.002650.008345002206857600
2017-09-122606.002651.002603.002647.009768002574359400
2017-09-112600.002611.002584.002585.0010916002832434500
2017-09-082591.002615.002587.002601.008864002305167400
2017-09-072627.002631.002597.002599.0016379004267160100
2017-09-062632.002655.002626.002627.009639002540059700
2017-09-052718.002720.002648.002652.0013775003677887300
2017-09-042770.002781.002721.002730.0015069004135358700
2017-09-012719.002873.002707.002810.00519080014538076500
2017-08-312656.002656.002627.002643.0013084003453798600
2017-08-302640.002648.002618.002640.0012731003354364300
2017-08-292653.002682.002653.002668.007769002071659500
2017-08-282641.002681.002639.002678.009744002598134100
2017-08-252688.002698.002631.002646.0015002003977806300
2017-08-242723.002729.002711.002712.004630001258384100
2017-08-232731.002742.002723.002725.006509001776103700
2017-08-222708.002761.002708.002731.008589002347234200
2017-08-212694.002726.002694.002710.007399002005931300
2017-08-182710.002712.002693.002711.007557002044169600
2017-08-172726.002729.002705.002726.008345002268999600
2017-08-162764.002766.002706.002707.0018041004914707300
2017-08-152755.002780.002750.002765.008323002305643300
2017-08-142765.002768.002741.002750.007188001977576200
2017-08-102772.002791.002761.002779.006381001773844000
2017-08-092769.002774.002748.002770.008211002267647900
2017-08-082776.002788.002766.002775.006792001883691500
2017-08-072800.002804.002776.002776.007398002060440500
2017-08-042789.002819.002783.002813.005861001643858400
2017-08-032802.002815.002789.002800.007296002042475600
2017-08-022820.002832.002807.002810.006210001750293600
2017-08-012794.002823.002780.002822.006582001849806700
2017-07-312792.002807.002777.002790.008720002432916700
2017-07-282788.002790.002771.002778.0016216004507748700
2017-07-272776.002805.002773.002790.009329002604264600
2017-07-262770.002778.002751.002766.009860002724173500
2017-07-252765.002771.002752.002766.0010166002805957300
2017-07-242780.002781.002757.002780.0010728002968388300
2017-07-212802.002804.002781.002784.008434002352666200
2017-07-202779.002807.002779.002807.0011004003076990000
2017-07-192878.002886.002770.002776.0029833008383485000
2017-07-182964.002964.002885.002889.0011625003376602500
2017-07-142930.002941.002919.002936.006065001777733900
2017-07-132933.002954.002928.002930.007409002177963700
2017-07-122932.002934.002908.002919.006042001764278900
2017-07-112920.002932.002912.002919.0010244002991726200
2017-07-102920.002931.002904.002909.007045002055465300
2017-07-072877.002919.002865.002915.0012099003511976000
2017-07-062846.002890.002845.002881.0010286002955683800
2017-07-052862.002863.002832.002850.006519001854647300
2017-07-042881.002881.002846.002854.005725001636219600
2017-07-032858.002870.002839.002865.006571001876769900
2017-06-302864.002868.002837.002856.0010569003011036700
2017-06-292850.002876.002843.002874.006369001823446300
2017-06-282866.002872.002842.002847.007037002006784000
2017-06-272890.002894.002866.002874.008122002334096600
2017-06-262860.002875.002860.002874.004642001331324400
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

   ※ 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。 

Twitter