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 |
---|---|---|---|---|---|
2015/12/30 | 742 | 746 | 741 | 741 | 3,700 |
2015/12/29 | 730 | 739 | 724 | 738 | 4,100 |
2015/12/28 | 716 | 730 | 716 | 723 | 1,500 |
2015/12/25 | 734 | 735 | 712 | 716 | 9,000 |
2015/12/24 | 756 | 757 | 723 | 734 | 23,100 |
2015/12/22 | 821 | 821 | 735 | 744 | 13,800 |
2015/12/21 | 805 | 805 | 787 | 791 | 7,900 |
2015/12/18 | 813 | 813 | 803 | 806 | 8,900 |
2015/12/17 | 815 | 828 | 814 | 816 | 7,500 |
2015/12/16 | 826 | 834 | 813 | 813 | 7,100 |
2015/12/15 | 866 | 867 | 825 | 826 | 11,900 |
2015/12/14 | 870 | 870 | 840 | 852 | 7,200 |
2015/12/11 | 890 | 892 | 870 | 870 | 4,000 |
2015/12/10 | 873 | 904 | 855 | 880 | 12,000 |
2015/12/09 | 930 | 935 | 873 | 873 | 24,400 |
2015/12/08 | 846 | 944 | 846 | 915 | 40,400 |
2015/12/07 | 845 | 849 | 841 | 844 | 6,000 |
2015/12/04 | 820 | 838 | 820 | 833 | 4,600 |
2015/12/03 | 815 | 843 | 814 | 822 | 6,300 |
2015/12/02 | 815 | 821 | 813 | 815 | 4,100 |
2015/12/01 | 818 | 819 | 813 | 813 | 8,900 |
2015/11/30 | 816 | 820 | 813 | 813 | 5,100 |
2015/11/27 | 814 | 815 | 813 | 813 | 7,000 |
2015/11/26 | 814 | 815 | 813 | 813 | 8,700 |
2015/11/25 | 814 | 815 | 813 | 814 | 3,900 |
2015/11/24 | 815 | 817 | 813 | 815 | 13,100 |
2015/11/20 | 816 | 817 | 814 | 815 | 6,200 |
2015/11/19 | 822 | 822 | 817 | 818 | 1,000 |
2015/11/18 | 815 | 824 | 815 | 818 | 2,600 |
2015/11/17 | 814 | 819 | 814 | 815 | 1,900 |
2015/11/16 | 813 | 820 | 813 | 813 | 17,300 |
2015/11/13 | 833 | 833 | 819 | 821 | 11,900 |
2015/11/12 | 855 | 855 | 844 | 844 | 5,500 |
2015/11/11 | 860 | 860 | 860 | 860 | 300 |
2015/11/10 | 863 | 863 | 854 | 860 | 3,600 |
2015/11/09 | 863 | 863 | 860 | 861 | 2,200 |
2015/11/06 | 865 | 866 | 863 | 863 | 2,100 |
2015/11/05 | 867 | 871 | 867 | 867 | 3,500 |
2015/11/04 | 868 | 868 | 867 | 867 | 600 |
2015/11/02 | 875 | 875 | 869 | 870 | 1,700 |
2015/10/30 | 869 | 869 | 868 | 868 | 700 |
2015/10/29 | 874 | 874 | 866 | 869 | 6,400 |
2015/10/28 | 876 | 877 | 872 | 873 | 1,700 |
2015/10/27 | 875 | 881 | 875 | 876 | 1,500 |
2015/10/26 | 876 | 877 | 876 | 876 | 700 |
2015/10/23 | 876 | 893 | 873 | 881 | 2,700 |
2015/10/22 | 871 | 875 | 870 | 875 | 2,300 |
2015/10/21 | 872 | 875 | 870 | 875 | 5,500 |
2015/10/20 | 875 | 875 | 872 | 872 | 2,000 |
2015/10/19 | 876 | 876 | 875 | 875 | 1,500 |
2015/10/16 | 871 | 882 | 871 | 876 | 3,600 |
2015/10/15 | 883 | 883 | 870 | 873 | 7,600 |
2015/10/14 | 881 | 888 | 881 | 882 | 3,600 |
2015/10/13 | 876 | 896 | 870 | 892 | 14,000 |
2015/10/09 | 911 | 920 | 903 | 920 | 3,100 |
2015/10/08 | 900 | 912 | 900 | 911 | 2,000 |
2015/10/07 | 888 | 912 | 884 | 912 | 2,700 |
2015/10/06 | 900 | 903 | 892 | 903 | 7,300 |
2015/10/05 | 918 | 918 | 908 | 908 | 4,200 |
2015/10/02 | 905 | 918 | 900 | 918 | 1,500 |
2015/10/01 | 894 | 920 | 894 | 920 | 500 |
2015/09/30 | 893 | 902 | 893 | 895 | 800 |
2015/09/29 | 903 | 905 | 900 | 900 | 1,800 |
2015/09/28 | 911 | 911 | 907 | 907 | 1,300 |
2015/09/25 | 918 | 918 | 913 | 916 | 1,300 |
2015/09/24 | 945 | 945 | 920 | 933 | 3,600 |
2015/09/18 | 947 | 959 | 946 | 948 | 1,900 |
2015/09/17 | 943 | 950 | 943 | 950 | 1,600 |
2015/09/16 | 940 | 943 | 940 | 943 | 400 |
2015/09/15 | 933 | 938 | 933 | 936 | 500 |
2015/09/14 | 940 | 945 | 932 | 938 | 1,000 |
2015/09/11 | 913 | 937 | 913 | 937 | 900 |
2015/09/10 | 930 | 932 | 909 | 920 | 3,300 |
2015/09/09 | 895 | 935 | 895 | 931 | 6,300 |
2015/09/08 | 898 | 900 | 874 | 875 | 8,200 |
2015/09/07 | 904 | 913 | 892 | 899 | 7,500 |
2015/09/04 | 979 | 979 | 900 | 901 | 13,900 |
2015/09/03 | 996 | 997 | 977 | 977 | 8,800 |
2015/09/02 | 999 | 1,009 | 971 | 993 | 6,800 |
2015/09/01 | 1,040 | 1,040 | 1,001 | 1,008 | 10,100 |
2015/08/31 | 1,021 | 1,057 | 1,020 | 1,052 | 10,300 |
2015/08/28 | 1,028 | 1,050 | 1,026 | 1,045 | 13,800 |
2015/08/27 | 1,010 | 1,070 | 999 | 1,007 | 25,200 |
2015/08/27 | 1 -> 0.10 分割 | ||||
2015/08/26 | 101 | 107 | 101 | 107 | 77,000 |
2015/08/25 | 97 | 106 | 94 | 100 | 251,000 |
2015/08/24 | 109 | 110 | 99 | 102 | 391,000 |
2015/08/21 | 122 | 122 | 113 | 116 | 218,000 |
2015/08/20 | 125 | 125 | 122 | 124 | 119,000 |
2015/08/19 | 130 | 130 | 126 | 126 | 55,000 |
2015/08/18 | 129 | 131 | 128 | 130 | 89,000 |
2015/08/17 | 126 | 130 | 126 | 128 | 143,000 |
2015/08/14 | 130 | 130 | 124 | 125 | 201,000 |
2015/08/13 | 131 | 131 | 130 | 131 | 37,000 |
2015/08/12 | 132 | 134 | 131 | 131 | 52,000 |
2015/08/11 | 132 | 133 | 132 | 133 | 22,000 |
2015/08/10 | 135 | 135 | 132 | 132 | 115,000 |
2015/08/07 | 137 | 137 | 134 | 135 | 36,000 |
2015/08/06 | 136 | 137 | 135 | 137 | 82,000 |
2015/08/05 | 136 | 136 | 134 | 136 | 78,000 |
2015/08/04 | 138 | 138 | 135 | 136 | 80,000 |
2015/08/03 | 139 | 140 | 138 | 138 | 22,000 |
2015/07/31 | 138 | 141 | 138 | 139 | 62,000 |
2015/07/30 | 140 | 141 | 138 | 138 | 78,000 |
2015/07/29 | 141 | 142 | 140 | 140 | 38,000 |
2015/07/28 | 140 | 141 | 137 | 141 | 97,000 |
2015/07/27 | 142 | 143 | 141 | 141 | 72,000 |
2015/07/24 | 145 | 145 | 143 | 143 | 65,000 |
2015/07/23 | 147 | 148 | 145 | 145 | 127,000 |
2015/07/22 | 146 | 147 | 145 | 147 | 77,000 |
2015/07/21 | 145 | 147 | 144 | 147 | 159,000 |
2015/07/17 | 144 | 146 | 143 | 145 | 79,000 |
2015/07/16 | 145 | 148 | 143 | 144 | 297,000 |
2015/07/15 | 139 | 147 | 139 | 146 | 478,000 |
2015/07/14 | 139 | 139 | 137 | 138 | 124,000 |
2015/07/13 | 135 | 139 | 135 | 137 | 161,000 |
2015/07/10 | 138 | 138 | 134 | 137 | 145,000 |
2015/07/09 | 135 | 137 | 124 | 137 | 346,000 |
2015/07/08 | 141 | 141 | 136 | 138 | 233,000 |
2015/07/07 | 140 | 142 | 140 | 141 | 72,000 |
2015/07/06 | 143 | 143 | 139 | 139 | 109,000 |
2015/07/03 | 146 | 146 | 141 | 143 | 201,000 |
2015/07/02 | 146 | 147 | 144 | 146 | 152,000 |
2015/07/01 | 141 | 145 | 140 | 145 | 82,000 |
2015/06/30 | 139 | 141 | 139 | 141 | 148,000 |
2015/06/29 | 137 | 142 | 137 | 139 | 305,000 |
2015/06/26 | 152 | 152 | 143 | 146 | 378,000 |
2015/06/25 | 148 | 155 | 148 | 150 | 255,000 |
2015/06/24 | 152 | 152 | 148 | 148 | 306,000 |
2015/06/23 | 149 | 161 | 149 | 155 | 1,398,000 |
2015/06/22 | 145 | 148 | 142 | 147 | 380,000 |
2015/06/19 | 142 | 145 | 140 | 145 | 287,000 |
2015/06/18 | 146 | 146 | 140 | 140 | 358,000 |
2015/06/17 | 145 | 153 | 143 | 146 | 2,136,000 |
2015/06/16 | 152 | 179 | 141 | 143 | 7,612,000 |
2015/06/15 | 138 | 151 | 138 | 151 | 1,475,000 |
2015/06/12 | 136 | 139 | 135 | 138 | 162,000 |
2015/06/11 | 136 | 138 | 136 | 136 | 80,000 |
2015/06/10 | 133 | 138 | 133 | 136 | 198,000 |
2015/06/09 | 135 | 136 | 131 | 132 | 270,000 |
2015/06/08 | 137 | 137 | 134 | 136 | 302,000 |
2015/06/05 | 142 | 142 | 136 | 138 | 406,000 |
2015/06/04 | 140 | 143 | 140 | 142 | 198,000 |
2015/06/03 | 140 | 142 | 137 | 142 | 616,000 |
2015/06/02 | 143 | 147 | 140 | 141 | 707,000 |
2015/06/01 | 142 | 146 | 139 | 144 | 736,000 |
2015/05/29 | 153 | 154 | 143 | 145 | 2,928,000 |
2015/05/28 | 136 | 184 | 133 | 163 | 17,998,000 |
2015/05/27 | 135 | 139 | 133 | 134 | 559,000 |
2015/05/26 | 133 | 139 | 130 | 139 | 1,718,000 |
2015/05/25 | 127 | 129 | 124 | 128 | 216,000 |
2015/05/22 | 126 | 126 | 124 | 126 | 158,000 |
2015/05/21 | 127 | 127 | 126 | 126 | 195,000 |
2015/05/20 | 128 | 128 | 125 | 127 | 269,000 |
2015/05/19 | 123 | 132 | 123 | 126 | 880,000 |
2015/05/18 | 123 | 123 | 121 | 122 | 115,000 |
2015/05/15 | 124 | 124 | 122 | 123 | 79,000 |
2015/05/14 | 124 | 124 | 123 | 124 | 58,000 |
2015/05/13 | 124 | 125 | 123 | 124 | 48,000 |
2015/05/12 | 124 | 125 | 124 | 125 | 35,000 |
2015/05/11 | 127 | 127 | 124 | 125 | 119,000 |
2015/05/08 | 123 | 125 | 122 | 125 | 141,000 |
2015/05/07 | 125 | 125 | 122 | 124 | 149,000 |
2015/05/01 | 127 | 127 | 124 | 124 | 150,000 |
2015/04/30 | 132 | 132 | 126 | 127 | 385,000 |
2015/04/28 | 131 | 134 | 130 | 132 | 375,000 |
2015/04/27 | 132 | 132 | 129 | 131 | 151,000 |
2015/04/24 | 130 | 131 | 129 | 130 | 216,000 |
2015/04/23 | 133 | 133 | 129 | 130 | 582,000 |
2015/04/22 | 134 | 136 | 131 | 133 | 393,000 |
2015/04/21 | 140 | 141 | 133 | 133 | 716,000 |
2015/04/20 | 136 | 153 | 131 | 136 | 3,079,000 |
2015/04/17 | 148 | 170 | 137 | 137 | 21,703,000 |
2015/04/16 | 127 | 127 | 123 | 124 | 351,000 |
2015/04/15 | 135 | 137 | 127 | 127 | 1,304,000 |
2015/04/14 | 122 | 128 | 122 | 126 | 660,000 |
2015/04/13 | 124 | 124 | 120 | 124 | 1,699,000 |
2015/04/10 | 137 | 146 | 127 | 134 | 2,026,000 |
2015/04/09 | 132 | 132 | 121 | 130 | 1,457,000 |
2015/04/08 | 138 | 139 | 131 | 133 | 1,073,000 |
2015/04/07 | 150 | 154 | 137 | 139 | 1,597,000 |
2015/04/06 | 141 | 172 | 131 | 139 | 7,807,000 |
2015/04/03 | 107 | 156 | 107 | 156 | 13,315,000 |
2015/04/02 | 106 | 108 | 106 | 106 | 115,000 |
2015/04/01 | 106 | 107 | 105 | 105 | 66,000 |
2015/03/31 | 108 | 108 | 105 | 106 | 114,000 |
2015/03/30 | 104 | 109 | 104 | 106 | 193,000 |
2015/03/27 | 104 | 105 | 103 | 103 | 156,000 |
2015/03/26 | 104 | 104 | 103 | 103 | 82,000 |
2015/03/25 | 105 | 106 | 104 | 105 | 43,000 |
2015/03/24 | 106 | 108 | 105 | 105 | 86,000 |
2015/03/23 | 104 | 106 | 104 | 104 | 73,000 |
2015/03/20 | 105 | 105 | 104 | 104 | 36,000 |
2015/03/19 | 106 | 106 | 103 | 105 | 130,000 |
2015/03/18 | 105 | 106 | 104 | 106 | 53,000 |
2015/03/17 | 106 | 107 | 105 | 105 | 82,000 |
2015/03/16 | 105 | 107 | 104 | 107 | 55,000 |
2015/03/13 | 105 | 106 | 105 | 105 | 73,000 |
2015/03/12 | 103 | 107 | 103 | 105 | 221,000 |
2015/03/11 | 102 | 104 | 101 | 103 | 318,000 |
2015/03/10 | 107 | 107 | 102 | 104 | 420,000 |
2015/03/09 | 110 | 110 | 106 | 107 | 282,000 |
2015/03/06 | 113 | 113 | 110 | 111 | 147,000 |
2015/03/05 | 112 | 112 | 110 | 111 | 119,000 |
2015/03/04 | 112 | 117 | 110 | 111 | 578,000 |
2015/03/03 | 111 | 113 | 109 | 110 | 257,000 |
2015/03/02 | 109 | 111 | 109 | 109 | 167,000 |
2015/02/27 | 114 | 115 | 109 | 109 | 523,000 |
2015/02/26 | 121 | 124 | 116 | 116 | 1,467,000 |
2015/02/25 | 108 | 119 | 108 | 118 | 1,663,000 |
2015/02/24 | 107 | 109 | 107 | 109 | 157,000 |
2015/02/23 | 109 | 109 | 106 | 107 | 175,000 |
2015/02/20 | 108 | 110 | 106 | 109 | 108,000 |
2015/02/19 | 105 | 110 | 104 | 108 | 243,000 |
2015/02/18 | 104 | 105 | 104 | 105 | 77,000 |
2015/02/17 | 104 | 104 | 104 | 104 | 18,000 |
2015/02/16 | 103 | 104 | 103 | 104 | 55,000 |
2015/02/13 | 102 | 103 | 102 | 103 | 11,000 |
2015/02/12 | 103 | 104 | 103 | 103 | 117,000 |
2015/02/10 | 103 | 104 | 103 | 104 | 45,000 |
2015/02/09 | 105 | 105 | 103 | 104 | 41,000 |
2015/02/06 | 105 | 105 | 104 | 105 | 35,000 |
2015/02/05 | 104 | 105 | 104 | 105 | 12,000 |
2015/02/04 | 103 | 104 | 103 | 104 | 54,000 |
2015/02/03 | 105 | 106 | 103 | 103 | 147,000 |
2015/02/02 | 106 | 106 | 105 | 105 | 25,000 |
2015/01/30 | 105 | 106 | 104 | 106 | 71,000 |
2015/01/29 | 108 | 108 | 105 | 106 | 117,000 |
2015/01/28 | 107 | 108 | 107 | 107 | 29,000 |
2015/01/27 | 109 | 109 | 108 | 108 | 30,000 |
2015/01/26 | 109 | 109 | 108 | 108 | 19,000 |
2015/01/23 | 109 | 110 | 108 | 109 | 39,000 |
2015/01/22 | 113 | 113 | 108 | 108 | 347,000 |
2015/01/21 | 110 | 116 | 109 | 113 | 1,076,000 |
2015/01/20 | 105 | 109 | 104 | 108 | 269,000 |
2015/01/19 | 105 | 106 | 104 | 105 | 84,000 |
2015/01/16 | 107 | 107 | 104 | 106 | 192,000 |
2015/01/15 | 108 | 108 | 105 | 107 | 229,000 |
2015/01/14 | 102 | 111 | 100 | 109 | 1,295,000 |
2015/01/13 | 104 | 107 | 104 | 107 | 329,000 |
2015/01/09 | 104 | 104 | 104 | 104 | 59,000 |
2015/01/08 | 102 | 104 | 102 | 104 | 91,000 |
2015/01/07 | 101 | 103 | 101 | 102 | 73,000 |
2015/01/06 | 102 | 102 | 101 | 101 | 35,000 |
2015/01/05 | 103 | 103 | 103 | 103 | 37,000 |