[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 
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
2016-06-173330.003345.003275.003275.0010571003488885000
2016-06-163400.003430.003310.003320.008162002734138000
2016-06-153405.003420.003355.003390.006629002249108500
2016-06-143400.003455.003380.003425.009725003324578500
2016-06-133430.003435.003380.003400.005040001720040500
2016-06-103485.003500.003455.003490.006359002215813000
2016-06-093475.003535.003450.003495.008679003031144000
2016-06-083460.003470.003430.003470.006286002174191500
2016-06-073435.003470.003370.003470.0010675003656850500
2016-06-063425.003445.003365.003445.007142002440342500
2016-06-033320.003410.003315.003410.0010107003405930000
2016-06-023240.003320.003225.003285.009997003268451000
2016-06-013180.003250.003130.003235.0011627003722916500
2016-05-313170.003170.003110.003170.0020492006477330000
2016-05-303130.003150.003100.003150.004348001363441000
2016-05-273170.003170.003070.003095.007253002262740500
2016-05-263160.003160.003080.003090.006369001975061000
2016-05-253225.003230.003140.003145.008283002625336000
2016-05-243215.003245.003190.003225.004937001591972500
2016-05-233260.003265.003200.003210.006824002202223000
2016-05-203115.003260.003115.003255.009523003071147000
2016-05-193155.003155.003105.003110.005618001753268500
2016-05-183170.003230.003135.003160.009855003127065500
2016-05-173170.003230.003145.003210.007066002256530000
2016-05-163145.003230.003120.003170.008560002715536000
2016-05-133150.003180.003130.003150.005536001748191000
2016-05-123120.003145.003080.003120.004002001246675000
2016-05-113165.003180.003085.003110.004215001313227000
2016-05-103105.003175.003095.003135.005643001769872000
2016-05-093100.003135.003075.003120.004838001507840000
2016-05-063125.003140.003045.003060.008324002560745500
2016-05-023005.003065.003000.003055.008597002610211000
2016-04-283145.003170.003080.003085.005445001694867500
2016-04-273160.003195.003130.003145.004763001502738000
2016-04-263160.003195.003140.003165.003498001107276000
2016-04-253220.003220.003150.003165.003260001033087500
2016-04-223200.003220.003145.003205.006628002109049000
2016-04-213265.003265.003210.003225.006090001965130500
2016-04-203260.003280.003235.003240.005597001819584500
2016-04-193300.003320.003240.003270.005023001642678500
2016-04-183225.003260.003205.003220.008554002762746500
2016-04-153250.003290.003225.003270.008605002811139500
2016-04-143260.003300.003235.003300.0011208003673314000
2016-04-133195.003210.003150.003200.006795002163058500
2016-04-123180.003195.003115.003165.008896002812148500
2016-04-113130.003200.003115.003180.008298002627245500
2016-04-083070.003130.003055.003105.008424002608892000
2016-04-073070.003135.003055.003125.006055001879565000
2016-04-063035.003075.002994.003065.008039002442067400
2016-04-053105.003140.003065.003075.007297002256300000
2016-04-043115.003160.003090.003120.007566002360526500
2016-04-013205.003240.003125.003140.0013097004158330000
2016-03-313205.003220.003130.003150.009380002960584500
2016-03-303205.003245.003180.003210.006018001939310000
2016-03-293210.003240.003170.003220.007363002367428500
2016-03-283160.003200.003120.003200.007156002272957000
2016-03-253140.003185.003110.003135.008657002715562500
2016-03-243075.003165.003070.003135.0013445004210407000
2016-03-232983.003090.002982.003055.0014925004549953400
2016-03-222880.002972.002876.002960.0019679005797477500
2016-03-182857.002906.002850.002880.0010255002953075100
2016-03-172889.002900.002833.002850.0010041002870902200
2016-03-162869.002909.002862.002894.007199002085760700
2016-03-152867.002909.002855.002875.007145002060369300
2016-03-142868.002892.002845.002873.005815001668613600
2016-03-112835.002865.002806.002855.007961002262048200
2016-03-102819.002884.002788.002869.007834002230879800
2016-03-092823.002839.002788.002818.0012081003400170100
2016-03-082910.002910.002820.002857.0016698004779990400
2016-03-073020.003020.002944.002944.008468002507351800
2016-03-043050.003060.003005.003045.009747002955706000
2016-03-033060.003080.002993.003030.009535002882417500
2016-03-023100.003120.003020.003070.009713002989856500
2016-03-013005.003050.002969.003000.0012000003603843800
2016-02-293035.003040.002944.002954.0013654004069820400
2016-02-263035.003075.003010.003035.006236001896912000
2016-02-253040.003140.003010.003040.0012675003879600000
2016-02-242917.003020.002902.002978.009932002953386900
2016-02-232975.003010.002917.002935.0010066002965016600
2016-02-222880.002985.002880.002943.0011685003442065000
2016-02-192866.002936.002841.002886.0015756004539679700
2016-02-182940.002957.002859.002888.0015604004530200500
2016-02-172905.002958.002873.002930.0015025004388163700
2016-02-162939.003015.002913.002960.0019610005837243100
2016-02-153010.003095.002961.003050.0012123003684151300
2016-02-122980.003015.002885.002906.0022697006687831600
2016-02-103170.003185.003020.003070.0011963003689925000
2016-02-093200.003230.003060.003125.0012614003949686000
2016-02-083210.003340.003200.003290.0012383004056296500
2016-02-053180.003255.003130.003200.0024003007650778500
2016-02-043230.003250.003150.003180.0012761004081393000
2016-02-033275.003360.003215.003345.0021714007159746500
2016-02-023360.003440.003330.003395.0010102003431507000
2016-02-013415.003455.003350.003405.0013042004438492000
2016-01-293210.003350.003140.003345.0023287007580764000
2016-01-283060.003165.003050.003150.0012402003866919000
2016-01-273060.003080.003020.003065.009645002943858500
2016-01-262995.003060.002963.003020.009061002732080800
2016-01-252975.003070.002961.003035.0017600005296526700
2016-01-222899.002924.002845.002914.0015333004434046300
2016-01-212861.002895.002810.002824.0017198004902616400
2016-01-202982.003010.002880.002890.0018801005514936200
2016-01-192945.003030.002944.002982.0022181006614683700
2016-01-182794.002928.002780.002920.0013554003901688500
2016-01-152850.002857.002812.002840.0011907003368953900
2016-01-142787.002835.002769.002831.0012117003389082000
2016-01-132710.002833.002692.002831.0015173004230531300
2016-01-122816.002873.002696.002705.0024108006666192800
2016-01-082824.002868.002791.002833.0011437003245820700
2016-01-072818.002870.002806.002840.008252002341824500
2016-01-062850.002858.002803.002830.009251002618395600
2016-01-052838.002876.002781.002850.0012270003493943200
2016-01-042909.002927.002841.002849.009540002739258000
2015-12-302945.002964.002885.002929.007061002064057300
2015-12-292855.002910.002836.002910.006356001836369300
2015-12-282856.002885.002793.002856.006678001893913200
2015-12-252830.002866.002801.002833.005814001648958800
2015-12-242900.002914.002825.002840.007979002283646600
2015-12-222837.002880.002821.002870.0010366002958884200
2015-12-212818.002880.002770.002837.0013631003839395000
2015-12-182793.002900.002776.002843.0023729006787730200
2015-12-172744.002829.002742.002772.0017007004729307500
2015-12-162620.002747.002606.002725.0022194005972025500
2015-12-152600.002639.002578.002586.0010017002612210900
2015-12-142610.002660.002555.002588.0019089004944533000
2015-12-112578.002598.002569.002573.009096002348304400
2015-12-102550.002567.002535.002552.005463001393964000
2015-12-092586.002628.002551.002559.006738001737295800
2015-12-082574.002610.002560.002586.0010343002675970700
2015-12-072505.002568.002501.002552.009009002298330400
2015-12-042475.002512.002464.002480.006720001672356100
2015-12-032516.002527.002499.002509.006422001612508300
2015-12-022520.002529.002502.002518.007709001941889400
2015-12-012500.002509.002486.002500.004448001111733500
2015-11-302503.002510.002482.002500.007028001756073000
2015-11-272530.002530.002489.002503.004105001027566500

   ※ 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