!決算発表予定日 2025/03/14
4666東証P貸借
業種 不動産業
パーク24 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,293.0 (24/12/20) | 1,278.0 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
2,293.0 (24/12/20) | 1,278.0 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/18 | 2,050.0 | 2,107.5 | 2,043.0 | 2,053.0 | +4.0 | +0.2 | 2,584,600 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 2,107.5 | 2,119.5 | 2,036.0 | 2,049.0 | -58.5 | -2.8 | 2,350,900 |
2/7 | 2,033.5 | 2,234.5 | 2,026.0 | 2,107.5 | +52.5 | +2.6 | 6,008,100 |
1/31 | 2,004.5 | 2,193.0 | 1,997.0 | 2,055.0 | +51.0 | +2.5 | 5,717,200 |
1/24 | 1,930.0 | 2,067.0 | 1,926.5 | 2,004.0 | +77.0 | +4.0 | 5,444,100 |
1/17 | 2,037.0 | 2,039.5 | 1,913.5 | 1,927.0 | -109.5 | -5.4 | 3,810,500 |
1/10 | 2,205.0 | 2,208.5 | 2,036.5 | 2,036.5 | -177.0 | -8.0 | 6,495,900 |
12/30 | 2,221.5 | 2,223.5 | 2,202.0 | 2,213.5 | +4.0 | +0.2 | 972,000 |
12/27 | 2,250.0 | 2,262.0 | 2,188.0 | 2,209.5 | +2.5 | +0.1 | 7,340,900 |
12/20 | 1,851.0 | 2,293.0 | 1,839.5 | 2,207.0 | +359.5 | +19.5 | 22,321,000 |
12/13 | 1,780.5 | 1,867.5 | 1,773.5 | 1,847.5 | +74.0 | +4.2 | 3,782,200 |
12/6 | 1,795.0 | 1,802.0 | 1,759.0 | 1,773.5 | -22.0 | -1.2 | 3,346,700 |
11/29 | 1,819.5 | 1,828.0 | 1,758.0 | 1,795.5 | -14.5 | -0.8 | 3,094,600 |
11/22 | 1,838.0 | 1,886.5 | 1,802.0 | 1,810.0 | -30.0 | -1.6 | 3,101,000 |
11/15 | 1,882.0 | 1,900.5 | 1,823.0 | 1,840.0 | -43.0 | -2.3 | 2,828,300 |
11/8 | 1,880.0 | 1,902.5 | 1,844.5 | 1,883.0 | -6.0 | -0.3 | 2,820,600 |
11/1 | 1,810.5 | 1,913.0 | 1,804.0 | 1,889.0 | +80.0 | +4.4 | 4,251,500 |
10/25 | 1,860.0 | 1,871.5 | 1,800.0 | 1,809.0 | -45.0 | -2.4 | 3,043,300 |
10/18 | 1,850.0 | 1,876.0 | 1,832.0 | 1,854.0 | +22.0 | +1.2 | 2,533,300 |
10/11 | 1,830.0 | 1,875.5 | 1,821.5 | 1,832.0 | +15.5 | +0.9 | 3,156,000 |
10/4 | 1,772.0 | 1,831.0 | 1,746.5 | 1,816.5 | -10.5 | -0.6 | 3,729,600 |
9/27 | 1,780.0 | 1,847.0 | 1,747.0 | 1,827.0 | +75.0 | +4.3 | 4,467,500 |
9/20 | 1,784.5 | 1,786.0 | 1,717.0 | 1,752.0 | -27.0 | -1.5 | 5,509,200 |
9/13 | 1,698.0 | 1,796.0 | 1,694.0 | 1,779.0 | +51.5 | +3.0 | 4,586,800 |
9/6 | 1,750.0 | 1,764.0 | 1,714.0 | 1,727.5 | -12.0 | -0.7 | 3,620,100 |
8/30 | 1,671.0 | 1,760.5 | 1,663.0 | 1,739.5 | +81.0 | +4.9 | 4,486,200 |
8/23 | 1,615.5 | 1,690.0 | 1,601.0 | 1,658.5 | +29.5 | +1.8 | 4,793,300 |
8/16 | 1,471.5 | 1,643.5 | 1,451.0 | 1,629.0 | +168.5 | +11.5 | 6,082,000 |
8/9 | 1,417.5 | 1,494.5 | 1,278.0 | 1,460.5 | -21.0 | -1.4 | 8,147,500 |
8/2 | 1,574.5 | 1,623.0 | 1,481.5 | 1,481.5 | -73.0 | -4.7 | 8,039,900 |
7/26 | 1,585.0 | 1,616.0 | 1,536.5 | 1,554.5 | -23.0 | -1.5 | 4,255,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
![SBI証券ハイパー株](/assets/app_launcher_icons/sbihyperkabu-f1b2730a.png)
証券アプリのダウンロードについて