KabuInsight

パーク２４

4666
プライム/不動産業/PARK24 Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,771.51,819.01,771.51,802.5-49.0-2.65%1,869,300
2026-03-121,877.01,889.51,830.01,851.5-83.0-4.29%1,586,600
2026-03-111,925.01,963.01,923.01,934.5+13.0+0.68%1,055,500
2026-03-101,940.01,950.51,913.51,921.5+1.0+0.05%891,600
2026-03-091,923.51,951.01,873.01,920.5-97.0-4.81%1,547,200
2026-03-061,982.02,027.01,975.02,017.5+21.0+1.05%541,800
2026-03-052,000.52,012.01,982.51,996.5+15.5+0.78%952,500
2026-03-041,948.51,992.01,940.01,981.0-4.0-0.20%1,294,600
2026-03-032,060.52,063.01,971.51,985.0-100.0-4.80%1,413,800
2026-03-022,050.02,123.02,040.02,085.0-165.0-7.33%2,091,500
2026-02-272,229.02,264.02,205.02,250.0+46.0+2.09%847,400
2026-02-262,205.02,217.02,190.02,204.0+31.0+1.43%686,200
2026-02-252,188.02,188.02,159.02,173.0+9.0+0.42%482,300
2026-02-242,148.02,188.02,145.52,164.0+19.0+0.89%556,100
2026-02-202,167.02,167.02,135.52,145.0-43.0-1.97%504,100
2026-02-192,202.02,220.02,177.52,188.0-12.5-0.57%428,200
2026-02-182,199.02,213.02,185.02,200.5+31.5+1.45%537,900
2026-02-172,140.02,174.52,135.02,169.0+16.0+0.74%361,100
2026-02-162,180.02,181.52,147.52,153.0-10.5-0.49%480,000
2026-02-132,188.02,203.52,155.02,163.5-54.0-2.44%517,600
2026-02-122,200.02,222.52,193.52,217.5-4.5-0.20%514,200
2026-02-102,200.02,249.52,199.02,222.0+34.0+1.55%618,200
2026-02-092,167.52,192.52,153.02,188.0+41.5+1.93%632,800
2026-02-062,162.02,170.02,136.52,146.5-3.5-0.16%642,900
2026-02-052,170.02,197.52,150.02,150.0+11.5+0.54%718,300
2026-02-042,122.02,141.02,119.02,138.5-5.0-0.23%631,000
2026-02-032,127.52,156.02,125.02,143.5+0.5+0.02%671,300
2026-02-022,180.02,190.02,141.02,143.0-11.5-0.53%665,600
2026-01-302,161.52,169.02,145.52,154.5-5.5-0.25%564,100
2026-01-292,161.02,175.02,123.02,160.0-15.0-0.69%720,300
2026-01-282,222.02,224.02,147.52,175.0-61.0-2.73%879,000
2026-01-272,240.02,265.52,223.52,236.0-29.5-1.30%764,200
2026-01-262,269.52,285.52,250.02,265.5-19.5-0.85%612,600
2026-01-232,294.52,317.52,285.02,285.0-9.5-0.41%775,300
2026-01-222,262.02,294.52,255.02,294.5+36.0+1.59%747,100
2026-01-212,300.02,312.02,235.52,258.5-60.5-2.61%615,500
2026-01-202,326.52,331.02,300.02,319.0+4.5+0.19%816,400
2026-01-192,319.02,325.52,278.52,314.5+10.5+0.46%1,256,200
2026-01-162,282.02,316.52,273.02,304.0+29.0+1.27%1,173,300
2026-01-152,227.02,282.02,224.52,275.0+56.0+2.52%1,008,800
2026-01-142,200.02,237.02,192.02,219.0+4.5+0.20%889,600
2026-01-132,224.02,239.52,207.52,214.5-10.5-0.47%1,098,100
2026-01-092,175.02,225.02,174.02,225.0+31.0+1.41%1,039,600
2026-01-082,147.02,194.02,144.52,194.0+58.0+2.72%1,262,500
2026-01-072,099.02,137.02,087.52,136.0+61.0+2.94%894,700
2026-01-062,085.02,104.02,075.02,075.0+5.0+0.24%656,500
2026-01-052,084.52,088.02,045.52,070.0-20.0-0.96%677,600
2025-12-302,090.02,095.52,068.02,090.0+2.5+0.12%522,700
2025-12-292,104.52,110.02,063.02,087.5-14.0-0.67%532,200
2025-12-262,112.02,122.52,092.02,101.5+1.5+0.07%656,700
2025-12-252,080.02,111.02,065.02,100.0+31.0+1.50%564,400
2025-12-242,056.52,084.52,050.02,069.0-1.0-0.05%830,400
2025-12-232,084.02,090.02,042.02,070.0+26.0+1.27%769,800
2025-12-222,071.02,078.52,020.52,044.0-23.5-1.14%1,839,700
2025-12-192,100.02,109.52,061.02,067.5-23.5-1.12%1,669,800
2025-12-182,146.02,157.52,088.02,091.0-50.5-2.36%2,562,400
2025-12-172,159.52,236.52,116.52,141.5+20.0+0.94%5,198,600
2025-12-162,073.52,123.52,008.52,121.5+218.0+11.45%8,104,800
2025-12-151,882.01,905.01,869.51,903.5+33.5+1.79%1,479,100
2025-12-121,867.01,895.51,857.51,870.0+1.5+0.08%1,156,100
2025-12-111,900.01,901.01,851.01,868.5-32.5-1.71%588,400
2025-12-101,886.01,907.01,882.51,901.0+24.5+1.31%612,700
2025-12-091,900.01,905.01,869.01,876.5-14.5-0.77%607,500
2025-12-081,853.51,891.51,851.51,891.0+45.0+2.44%796,600
2025-12-051,881.01,885.01,841.51,846.0-22.5-1.20%633,400
2025-12-041,836.01,868.51,836.01,868.5+40.5+2.22%547,800
2025-12-031,839.51,850.01,828.01,828.0-15.5-0.84%425,800
2025-12-021,850.01,854.01,834.01,843.5-1.0-0.05%583,800
2025-12-011,840.01,855.01,832.51,844.5-3.5-0.19%419,800
2025-11-281,854.01,864.01,847.01,848.0-7.0-0.38%387,700
2025-11-271,849.01,862.01,837.01,855.0+13.0+0.71%501,300
2025-11-261,825.01,842.01,822.01,842.0+17.0+0.93%524,400
2025-11-251,825.01,834.51,816.51,825.0+16.5+0.91%787,100
2025-11-211,770.51,819.51,768.51,808.5+41.5+2.35%996,200
2025-11-201,757.01,776.01,751.51,767.0+27.0+1.55%703,700
2025-11-191,724.01,746.51,723.01,740.0+16.0+0.93%629,400
2025-11-181,715.01,727.51,701.51,724.0+11.0+0.64%797,200
2025-11-171,735.01,741.01,694.01,713.0-37.0-2.11%1,237,400
2025-11-141,746.51,764.51,745.01,750.0-3.0-0.17%735,100
2025-11-131,748.01,755.51,746.01,753.0+5.5+0.31%515,300
2025-11-121,764.01,767.01,738.51,747.5-12.0-0.68%687,000
2025-11-111,740.01,759.51,728.01,759.5+9.0+0.51%584,800
2025-11-101,762.51,764.01,750.51,750.5-8.0-0.45%441,900
2025-11-071,732.01,759.01,731.01,758.5+22.5+1.30%441,400
2025-11-061,752.51,758.51,734.01,736.0-12.5-0.71%657,000
2025-11-051,745.01,759.51,725.51,748.5-10.0-0.57%1,129,300
2025-11-041,795.51,798.51,752.51,758.5-43.5-2.41%1,158,600
2025-10-311,822.01,823.51,798.01,802.0+3.5+0.19%735,000
2025-10-301,770.01,804.01,770.01,798.5-3.5-0.19%945,700
2025-10-291,813.51,815.01,794.01,802.0-21.0-1.15%1,390,400
2025-10-281,830.51,833.51,813.51,823.0-11.0-0.60%821,500
2025-10-271,828.01,836.01,819.01,834.0+12.5+0.69%828,900
2025-10-241,841.01,846.01,821.51,821.5-23.5-1.27%994,700
2025-10-231,811.51,849.01,801.01,845.0+35.0+1.93%929,700
2025-10-221,801.01,812.01,800.51,810.00.00.00%724,900
2025-10-211,790.01,810.01,790.01,810.0+24.0+1.34%631,200
2025-10-201,812.51,812.51,784.01,786.0-12.0-0.67%671,800
2025-10-171,785.01,798.01,780.01,798.0+8.0+0.45%667,200
2025-10-161,801.01,808.01,786.01,790.0-10.5-0.58%718,500
2025-10-151,801.51,815.51,791.51,800.5+9.5+0.53%633,100
2025-10-141,805.01,808.51,789.01,791.0-27.0-1.49%816,700
2025-10-101,815.01,833.01,806.01,818.0-17.0-0.93%653,100
2025-10-091,835.01,842.01,822.01,835.00.00.00%730,500
2025-10-081,856.01,869.51,832.51,835.0-29.5-1.58%1,437,800
2025-10-071,874.01,878.01,856.01,864.5-22.0-1.17%1,360,700
2025-10-061,892.01,902.51,875.01,886.5+24.5+1.32%849,200
2025-10-031,851.51,864.51,843.01,862.0+25.5+1.39%892,000
2025-10-021,853.01,865.51,833.01,836.5-22.5-1.21%833,200
2025-10-011,881.01,888.51,841.51,859.0-31.0-1.64%1,056,400
2025-09-301,892.01,905.01,880.01,890.0-2.5-0.13%795,900
2025-09-291,947.01,947.01,892.51,892.5-44.5-2.30%1,102,700
2025-09-261,919.01,938.51,910.51,937.0+13.0+0.68%1,120,100
2025-09-251,936.01,939.51,911.51,924.0+5.5+0.29%953,500
2025-09-241,899.51,929.51,896.01,918.50.00.00%1,007,800
2025-09-221,942.51,950.51,915.51,918.5-24.0-1.24%1,164,500
2025-09-192,002.02,006.01,915.51,942.5-56.5-2.83%2,394,300
2025-09-182,000.02,056.01,993.51,999.0-37.5-1.84%1,508,600
2025-09-172,065.02,073.01,990.52,036.5-128.5-5.94%2,926,600
2025-09-162,200.02,206.52,146.52,165.0-13.0-0.60%1,095,300
2025-09-122,195.02,206.02,168.52,178.0——993,200

直近120営業日分を表示