ラピーヌ(8143)の株価時系列情報
ラピーヌ(8143)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 281 | 281 | 281 | 281 | 300 |
| 2024/04/22 | 282 | 284 | 280 | 280 | 2,000 |
| 2024/04/19 | 285 | 291 | 280 | 282 | 2,500 |
| 2024/04/17 | 283 | 293 | 283 | 285 | 2,600 |
| 2024/04/16 | 285 | 285 | 283 | 283 | 300 |
| 2024/04/15 | 287 | 287 | 286 | 286 | 700 |
| 2024/04/12 | 298 | 298 | 285 | 287 | 6,300 |
| 2024/04/11 | 296 | 298 | 294 | 298 | 1,700 |
| 2024/04/10 | 296 | 296 | 295 | 296 | 600 |
| 2024/04/09 | 295 | 296 | 291 | 296 | 1,900 |
| 2024/04/08 | 290 | 292 | 288 | 292 | 1,700 |
| 2024/04/05 | 291 | 293 | 286 | 290 | 4,200 |
| 2024/04/04 | 295 | 295 | 291 | 291 | 600 |
| 2024/04/03 | 293 | 294 | 290 | 294 | 1,100 |
| 2024/04/02 | 300 | 300 | 290 | 293 | 5,300 |
| 2024/04/01 | 292 | 295 | 290 | 295 | 4,500 |
| 2024/03/29 | 292 | 299 | 291 | 294 | 6,600 |
| 2024/03/28 | 294 | 294 | 291 | 294 | 2,600 |
| 2024/03/27 | 289 | 290 | 288 | 289 | 1,600 |
| 2024/03/26 | 290 | 290 | 290 | 290 | 400 |
| 2024/03/25 | 296 | 296 | 290 | 290 | 3,300 |
| 2024/03/22 | 292 | 296 | 291 | 291 | 4,000 |
| 2024/03/21 | 292 | 294 | 292 | 292 | 1,300 |
| 2024/03/19 | 292 | 293 | 290 | 292 | 1,500 |
| 2024/03/18 | 294 | 295 | 290 | 292 | 4,200 |
| 2024/03/15 | 282 | 290 | 282 | 290 | 1,700 |
| 2024/03/14 | 284 | 288 | 282 | 282 | 2,400 |
| 2024/03/13 | 282 | 288 | 278 | 287 | 900 |
| 2024/03/12 | 273 | 285 | 273 | 282 | 8,700 |
| 2024/03/11 | 273 | 284 | 272 | 281 | 12,600 |
| 2024/03/08 | 291 | 292 | 282 | 289 | 8,600 |
| 2024/03/07 | 285 | 293 | 280 | 284 | 16,400 |
| 2024/03/06 | 279 | 285 | 276 | 285 | 7,100 |
| 2024/03/05 | 272 | 282 | 272 | 280 | 5,500 |
| 2024/03/04 | 277 | 280 | 273 | 275 | 4,600 |
| 2024/03/01 | 274 | 281 | 271 | 275 | 12,700 |
| 2024/02/29 | 277 | 315 | 267 | 270 | 146,600 |
| 2024/02/28 | 268 | 268 | 261 | 261 | 10,200 |
| 2024/02/27 | 262 | 270 | 262 | 266 | 14,700 |
| 2024/02/26 | 269 | 270 | 265 | 270 | 9,200 |
| 2024/02/22 | 273 | 273 | 269 | 269 | 4,900 |
| 2024/02/21 | 272 | 273 | 272 | 273 | 2,200 |
| 2024/02/20 | 272 | 275 | 272 | 272 | 3,000 |
| 2024/02/19 | 275 | 275 | 271 | 272 | 2,100 |
| 2024/02/16 | 276 | 279 | 270 | 270 | 5,100 |
| 2024/02/15 | 274 | 279 | 272 | 276 | 4,600 |
| 2024/02/14 | 278 | 278 | 271 | 274 | 2,800 |
| 2024/02/13 | 286 | 286 | 265 | 278 | 12,800 |
| 2024/02/09 | 288 | 288 | 282 | 282 | 2,900 |
| 2024/02/08 | 288 | 288 | 285 | 288 | 600 |
| 2024/02/07 | 289 | 289 | 284 | 288 | 1,800 |
| 2024/02/06 | 288 | 290 | 287 | 289 | 2,100 |
| 2024/02/05 | 289 | 289 | 285 | 288 | 3,300 |
| 2024/02/02 | 289 | 289 | 287 | 288 | 600 |
| 2024/02/01 | 289 | 289 | 289 | 289 | 100 |
| 2024/01/31 | 288 | 289 | 284 | 289 | 1,400 |
| 2024/01/30 | 286 | 288 | 286 | 288 | 700 |
| 2024/01/29 | 287 | 288 | 285 | 286 | 5,800 |
| 2024/01/26 | 286 | 287 | 286 | 287 | 300 |
| 2024/01/25 | 288 | 288 | 284 | 286 | 600 |
| 2024/01/24 | 284 | 288 | 284 | 288 | 1,700 |
| 2024/01/23 | 288 | 290 | 286 | 289 | 1,600 |
| 2024/01/22 | 287 | 291 | 287 | 289 | 3,700 |
| 2024/01/19 | 294 | 294 | 286 | 287 | 8,200 |
| 2024/01/18 | 294 | 294 | 288 | 291 | 1,400 |
| 2024/01/17 | 293 | 295 | 288 | 295 | 1,700 |
| 2024/01/16 | 290 | 293 | 288 | 293 | 1,100 |
| 2024/01/15 | 294 | 294 | 291 | 291 | 1,000 |
| 2024/01/12 | 296 | 297 | 291 | 296 | 5,600 |
| 2024/01/11 | 288 | 294 | 288 | 293 | 3,200 |
| 2024/01/10 | 289 | 292 | 288 | 288 | 800 |
| 2024/01/09 | 291 | 292 | 283 | 292 | 3,300 |
| 2024/01/05 | 279 | 297 | 279 | 292 | 13,500 |
| 2024/01/04 | 281 | 288 | 280 | 280 | 700 |
| 2023/12/29 | 282 | 285 | 281 | 282 | 3,500 |
| 2023/12/28 | 284 | 288 | 281 | 281 | 5,700 |
| 2023/12/27 | 277 | 285 | 275 | 282 | 37,900 |
| 2023/12/26 | 288 | 288 | 268 | 280 | 19,400 |
| 2023/12/25 | 284 | 290 | 284 | 288 | 11,500 |
| 2023/12/22 | 290 | 290 | 281 | 284 | 39,600 |
| 2023/12/21 | 288 | 294 | 288 | 289 | 3,200 |
| 2023/12/20 | 283 | 304 | 281 | 288 | 31,400 |
| 2023/12/19 | 282 | 284 | 280 | 281 | 2,500 |
| 2023/12/18 | 281 | 282 | 281 | 281 | 5,700 |
| 2023/12/15 | 286 | 287 | 281 | 281 | 5,300 |
| 2023/12/14 | 292 | 294 | 291 | 291 | 2,400 |
| 2023/12/13 | 299 | 299 | 290 | 297 | 6,600 |
| 2023/12/12 | 298 | 299 | 297 | 299 | 2,100 |
| 2023/12/11 | 298 | 299 | 296 | 298 | 2,000 |
| 2023/12/08 | 298 | 298 | 295 | 298 | 1,900 |
| 2023/12/07 | 299 | 299 | 296 | 299 | 3,500 |
| 2023/12/06 | 298 | 301 | 298 | 299 | 4,900 |
| 2023/12/05 | 302 | 304 | 300 | 304 | 1,200 |
| 2023/12/04 | 305 | 306 | 303 | 304 | 2,000 |
| 2023/12/01 | 301 | 304 | 300 | 304 | 1,500 |
| 2023/11/30 | 304 | 307 | 298 | 303 | 19,000 |
| 2023/11/29 | 307 | 312 | 306 | 307 | 7,100 |
| 2023/11/28 | 306 | 310 | 305 | 310 | 5,400 |
| 2023/11/27 | 307 | 308 | 306 | 307 | 1,500 |
| 2023/11/24 | 302 | 309 | 302 | 306 | 4,000 |
| 2023/11/22 | 304 | 305 | 300 | 305 | 8,400 |
| 2023/11/21 | 307 | 329 | 304 | 304 | 46,000 |
| 2023/11/20 | 296 | 300 | 295 | 299 | 7,300 |
| 2023/11/17 | 292 | 298 | 292 | 295 | 23,200 |
| 2023/11/16 | 301 | 304 | 300 | 300 | 2,100 |
| 2023/11/15 | 300 | 304 | 298 | 301 | 4,100 |
| 2023/11/14 | 300 | 300 | 298 | 300 | 2,000 |
| 2023/11/13 | 302 | 302 | 295 | 301 | 7,900 |
| 2023/11/10 | 303 | 304 | 299 | 300 | 12,300 |
| 2023/11/09 | 304 | 305 | 304 | 304 | 1,300 |
| 2023/11/08 | 303 | 305 | 303 | 305 | 3,800 |
| 2023/11/07 | 304 | 307 | 304 | 305 | 1,200 |
| 2023/11/06 | 306 | 306 | 303 | 305 | 1,800 |
| 2023/11/02 | 303 | 305 | 296 | 304 | 11,200 |
| 2023/11/01 | 306 | 307 | 302 | 304 | 16,600 |
| 2023/10/31 | 313 | 313 | 304 | 306 | 5,900 |
| 2023/10/30 | 309 | 313 | 308 | 313 | 1,300 |
| 2023/10/27 | 307 | 315 | 307 | 309 | 4,200 |
| 2023/10/26 | 306 | 312 | 305 | 311 | 7,700 |
| 2023/10/25 | 307 | 309 | 305 | 306 | 3,800 |
| 2023/10/24 | 311 | 311 | 301 | 306 | 16,400 |
| 2023/10/23 | 332 | 332 | 310 | 313 | 24,100 |
| 2023/10/20 | 312 | 337 | 307 | 326 | 99,900 |
| 2023/10/19 | 306 | 368 | 306 | 308 | 287,900 |
| 2023/10/18 | 305 | 310 | 305 | 310 | 4,400 |
| 2023/10/17 | 307 | 316 | 304 | 308 | 4,300 |
| 2023/10/16 | 306 | 318 | 298 | 304 | 15,600 |
| 2023/10/13 | 299 | 310 | 299 | 310 | 16,200 |
| 2023/10/12 | 306 | 307 | 300 | 300 | 20,400 |
| 2023/10/11 | 310 | 310 | 303 | 305 | 5,900 |
| 2023/10/10 | 313 | 322 | 307 | 308 | 5,000 |
| 2023/10/06 | 311 | 314 | 302 | 314 | 3,100 |
| 2023/10/05 | 307 | 311 | 305 | 310 | 8,000 |
| 2023/10/04 | 309 | 316 | 307 | 311 | 11,200 |
| 2023/10/03 | 311 | 317 | 306 | 317 | 24,400 |
| 2023/10/02 | 320 | 321 | 311 | 314 | 14,900 |
| 2023/09/29 | 321 | 322 | 319 | 319 | 2,700 |
| 2023/09/28 | 320 | 324 | 319 | 321 | 4,800 |
| 2023/09/27 | 328 | 331 | 317 | 317 | 13,900 |
| 2023/09/26 | 321 | 330 | 321 | 328 | 8,700 |
| 2023/09/25 | 318 | 324 | 318 | 319 | 3,900 |
| 2023/09/22 | 317 | 324 | 317 | 317 | 8,000 |
| 2023/09/21 | 326 | 330 | 316 | 317 | 19,600 |
| 2023/09/20 | 322 | 335 | 321 | 321 | 20,800 |
| 2023/09/19 | 321 | 328 | 320 | 326 | 9,600 |
| 2023/09/15 | 344 | 344 | 321 | 322 | 85,000 |
| 2023/09/14 | 342 | 350 | 337 | 343 | 28,700 |
| 2023/09/13 | 358 | 358 | 342 | 344 | 58,200 |
| 2023/09/12 | 376 | 399 | 347 | 359 | 197,900 |
| 2023/09/11 | 346 | 405 | 339 | 365 | 639,400 |
| 2023/09/08 | 336 | 360 | 331 | 347 | 137,200 |
| 2023/09/07 | 334 | 349 | 330 | 331 | 55,700 |
| 2023/09/06 | 353 | 353 | 331 | 340 | 103,600 |
| 2023/09/05 | 350 | 373 | 342 | 351 | 237,500 |
| 2023/09/04 | 413 | 451 | 346 | 357 | 2,602,700 |
| 2023/09/01 | 319 | 397 | 315 | 381 | 991,400 |
| 2023/08/31 | 313 | 320 | 311 | 317 | 8,100 |
| 2023/08/30 | 306 | 324 | 304 | 313 | 15,900 |
| 2023/08/29 | 305 | 306 | 302 | 306 | 10,800 |
| 2023/08/28 | 305 | 306 | 301 | 302 | 14,200 |
| 2023/08/25 | 321 | 330 | 305 | 305 | 70,600 |
| 2023/08/24 | 300 | 361 | 298 | 305 | 175,200 |
| 2023/08/23 | 298 | 300 | 297 | 300 | 3,000 |
| 2023/08/22 | 298 | 300 | 298 | 300 | 700 |
| 2023/08/21 | 300 | 304 | 299 | 299 | 2,200 |
| 2023/08/18 | 302 | 304 | 299 | 300 | 2,900 |
| 2023/08/17 | 300 | 304 | 299 | 304 | 1,200 |
| 2023/08/16 | 304 | 304 | 300 | 301 | 1,000 |
| 2023/08/15 | 303 | 304 | 299 | 301 | 1,700 |
| 2023/08/14 | 303 | 303 | 299 | 299 | 3,300 |
| 2023/08/10 | 306 | 308 | 303 | 303 | 1,400 |
| 2023/08/09 | 306 | 308 | 305 | 305 | 2,900 |
| 2023/08/08 | 309 | 309 | 308 | 309 | 800 |
| 2023/08/07 | 312 | 312 | 306 | 307 | 2,900 |
| 2023/08/04 | 303 | 309 | 300 | 305 | 8,900 |
| 2023/08/03 | 311 | 311 | 308 | 308 | 4,000 |
| 2023/08/02 | 311 | 316 | 311 | 312 | 1,300 |
| 2023/08/01 | 315 | 315 | 313 | 313 | 500 |
| 2023/07/31 | 312 | 316 | 312 | 314 | 6,300 |
| 2023/07/28 | 316 | 317 | 312 | 313 | 1,600 |
| 2023/07/27 | 321 | 321 | 314 | 314 | 2,100 |
| 2023/07/26 | 317 | 323 | 316 | 320 | 2,700 |
| 2023/07/25 | 317 | 323 | 315 | 320 | 5,600 |
| 2023/07/24 | 317 | 321 | 308 | 310 | 10,200 |
| 2023/07/21 | 326 | 326 | 319 | 323 | 2,400 |
| 2023/07/20 | 323 | 326 | 320 | 326 | 700 |
| 2023/07/19 | 322 | 322 | 318 | 318 | 3,400 |
| 2023/07/18 | 315 | 330 | 313 | 330 | 3,700 |
| 2023/07/14 | 330 | 330 | 309 | 311 | 23,200 |
| 2023/07/13 | 349 | 349 | 330 | 339 | 15,000 |
| 2023/07/12 | 330 | 335 | 327 | 335 | 9,500 |
| 2023/07/11 | 324 | 337 | 322 | 330 | 10,000 |
| 2023/07/10 | 321 | 321 | 318 | 319 | 1,700 |
| 2023/07/07 | 316 | 323 | 315 | 321 | 1,900 |
| 2023/07/06 | 318 | 318 | 317 | 317 | 900 |
| 2023/07/05 | 326 | 326 | 319 | 324 | 1,500 |
| 2023/07/04 | 327 | 327 | 322 | 322 | 1,500 |
| 2023/07/03 | 326 | 326 | 325 | 326 | 1,100 |
| 2023/06/30 | 326 | 328 | 313 | 320 | 6,700 |
| 2023/06/29 | 323 | 330 | 323 | 330 | 6,200 |