レオパレス２１(8848)の株価時系列情報
レオパレス２１(8848)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 291 | 296 | 288 | 291 | 2,186,600 |
| 2022/12/29 | 285 | 291 | 285 | 291 | 2,006,600 |
| 2022/12/28 | 284 | 290 | 281 | 288 | 2,373,100 |
| 2022/12/27 | 279 | 286 | 279 | 283 | 2,135,500 |
| 2022/12/26 | 278 | 281 | 276 | 277 | 1,914,400 |
| 2022/12/23 | 286 | 286 | 279 | 279 | 2,247,700 |
| 2022/12/22 | 279 | 286 | 276 | 285 | 1,880,400 |
| 2022/12/21 | 283 | 284 | 277 | 277 | 2,810,700 |
| 2022/12/20 | 290 | 295 | 277 | 282 | 5,831,400 |
| 2022/12/19 | 297 | 301 | 293 | 293 | 2,289,000 |
| 2022/12/16 | 287 | 299 | 286 | 298 | 3,727,100 |
| 2022/12/15 | 291 | 291 | 288 | 289 | 1,441,800 |
| 2022/12/14 | 290 | 294 | 290 | 294 | 940,900 |
| 2022/12/13 | 292 | 294 | 288 | 291 | 1,473,600 |
| 2022/12/12 | 292 | 293 | 289 | 289 | 1,071,400 |
| 2022/12/09 | 285 | 295 | 282 | 294 | 2,761,700 |
| 2022/12/08 | 292 | 293 | 285 | 287 | 2,768,300 |
| 2022/12/07 | 291 | 295 | 288 | 294 | 2,508,700 |
| 2022/12/06 | 290 | 293 | 287 | 292 | 2,121,900 |
| 2022/12/05 | 295 | 298 | 291 | 294 | 2,657,600 |
| 2022/12/02 | 298 | 299 | 294 | 296 | 3,539,500 |
| 2022/12/01 | 306 | 308 | 298 | 298 | 4,234,300 |
| 2022/11/30 | 301 | 306 | 299 | 306 | 4,072,200 |
| 2022/11/29 | 304 | 304 | 297 | 301 | 3,571,100 |
| 2022/11/28 | 305 | 307 | 301 | 303 | 2,213,400 |
| 2022/11/25 | 310 | 311 | 295 | 306 | 7,595,400 |
| 2022/11/24 | 313 | 316 | 308 | 312 | 4,191,300 |
| 2022/11/22 | 304 | 314 | 303 | 311 | 5,252,000 |
| 2022/11/21 | 295 | 305 | 291 | 303 | 3,700,300 |
| 2022/11/18 | 289 | 302 | 288 | 296 | 4,887,600 |
| 2022/11/17 | 280 | 290 | 280 | 288 | 5,252,800 |
| 2022/11/16 | 285 | 285 | 279 | 281 | 5,474,700 |
| 2022/11/15 | 292 | 296 | 276 | 288 | 11,788,700 |
| 2022/11/14 | 305 | 305 | 284 | 295 | 9,418,800 |
| 2022/11/11 | 318 | 318 | 305 | 312 | 6,265,100 |
| 2022/11/10 | 315 | 318 | 307 | 313 | 4,787,400 |
| 2022/11/09 | 305 | 320 | 304 | 316 | 7,502,000 |
| 2022/11/08 | 322 | 333 | 295 | 307 | 22,876,800 |
| 2022/11/07 | 286 | 289 | 282 | 286 | 2,857,400 |
| 2022/11/04 | 281 | 288 | 280 | 286 | 2,564,000 |
| 2022/11/02 | 286 | 287 | 280 | 281 | 2,840,800 |
| 2022/11/01 | 286 | 286 | 281 | 286 | 1,866,200 |
| 2022/10/31 | 289 | 293 | 281 | 283 | 3,595,300 |
| 2022/10/28 | 284 | 290 | 281 | 285 | 5,462,600 |
| 2022/10/27 | 292 | 293 | 284 | 287 | 4,001,100 |
| 2022/10/26 | 282 | 296 | 282 | 291 | 6,225,100 |
| 2022/10/25 | 286 | 286 | 275 | 282 | 10,638,300 |
| 2022/10/24 | 298 | 300 | 274 | 286 | 19,646,600 |
| 2022/10/21 | 306 | 319 | 280 | 290 | 36,495,600 |
| 2022/10/20 | 347 | 358 | 274 | 274 | 14,642,300 |
| 2022/10/19 | 346 | 357 | 343 | 354 | 2,900,000 |
| 2022/10/18 | 343 | 347 | 337 | 346 | 2,641,200 |
| 2022/10/17 | 345 | 346 | 336 | 343 | 2,594,000 |
| 2022/10/14 | 354 | 357 | 342 | 344 | 3,202,900 |
| 2022/10/13 | 350 | 353 | 343 | 347 | 2,714,700 |
| 2022/10/12 | 366 | 370 | 349 | 352 | 4,207,500 |
| 2022/10/11 | 348 | 385 | 348 | 366 | 8,335,700 |
| 2022/10/07 | 337 | 353 | 337 | 348 | 4,844,800 |
| 2022/10/06 | 335 | 343 | 333 | 340 | 3,498,500 |
| 2022/10/05 | 339 | 343 | 328 | 331 | 3,274,500 |
| 2022/10/04 | 340 | 342 | 333 | 334 | 2,754,200 |
| 2022/10/03 | 327 | 334 | 321 | 332 | 2,147,600 |
| 2022/09/30 | 328 | 338 | 327 | 332 | 2,132,200 |
| 2022/09/29 | 324 | 338 | 321 | 336 | 4,110,600 |
| 2022/09/28 | 330 | 332 | 311 | 314 | 4,213,900 |
| 2022/09/27 | 340 | 340 | 323 | 328 | 3,839,800 |
| 2022/09/26 | 344 | 351 | 335 | 335 | 4,775,800 |
| 2022/09/22 | 342 | 355 | 335 | 351 | 5,641,000 |
| 2022/09/21 | 341 | 352 | 337 | 349 | 4,308,000 |
| 2022/09/20 | 349 | 352 | 339 | 345 | 3,441,500 |
| 2022/09/16 | 335 | 347 | 333 | 345 | 3,453,900 |
| 2022/09/15 | 336 | 339 | 331 | 338 | 3,322,300 |
| 2022/09/14 | 340 | 344 | 335 | 336 | 5,162,700 |
| 2022/09/13 | 350 | 361 | 347 | 349 | 8,221,400 |
| 2022/09/12 | 323 | 344 | 323 | 344 | 7,020,600 |
| 2022/09/09 | 321 | 324 | 312 | 322 | 4,681,000 |
| 2022/09/08 | 328 | 333 | 321 | 322 | 3,217,700 |
| 2022/09/07 | 325 | 332 | 320 | 325 | 4,145,600 |
| 2022/09/06 | 320 | 325 | 313 | 324 | 3,642,900 |
| 2022/09/05 | 315 | 322 | 313 | 321 | 2,426,400 |
| 2022/09/02 | 325 | 325 | 313 | 314 | 3,589,400 |
| 2022/09/01 | 328 | 329 | 317 | 322 | 5,061,500 |
| 2022/08/31 | 335 | 337 | 328 | 331 | 2,529,200 |
| 2022/08/30 | 328 | 339 | 328 | 335 | 4,219,800 |
| 2022/08/29 | 326 | 331 | 322 | 326 | 4,592,700 |
| 2022/08/26 | 325 | 338 | 323 | 337 | 4,318,900 |
| 2022/08/25 | 332 | 332 | 321 | 325 | 5,386,900 |
| 2022/08/24 | 336 | 340 | 327 | 330 | 4,388,200 |
| 2022/08/23 | 340 | 340 | 326 | 333 | 5,539,700 |
| 2022/08/22 | 341 | 351 | 334 | 341 | 7,042,100 |
| 2022/08/19 | 341 | 346 | 333 | 336 | 6,195,200 |
| 2022/08/18 | 345 | 363 | 337 | 338 | 12,105,700 |
| 2022/08/17 | 330 | 355 | 329 | 353 | 14,274,600 |
| 2022/08/16 | 305 | 330 | 302 | 325 | 13,488,000 |
| 2022/08/15 | 291 | 304 | 286 | 302 | 6,365,000 |
| 2022/08/12 | 292 | 294 | 284 | 287 | 4,995,000 |
| 2022/08/10 | 304 | 306 | 287 | 288 | 7,968,000 |
| 2022/08/09 | 282 | 312 | 282 | 303 | 14,322,600 |
| 2022/08/08 | 300 | 303 | 279 | 285 | 14,772,000 |
| 2022/08/05 | 272 | 283 | 267 | 279 | 6,886,100 |
| 2022/08/04 | 270 | 274 | 265 | 273 | 2,061,000 |
| 2022/08/03 | 278 | 278 | 266 | 272 | 3,633,000 |
| 2022/08/02 | 274 | 279 | 272 | 277 | 2,708,600 |
| 2022/08/01 | 278 | 279 | 272 | 274 | 2,237,800 |
| 2022/07/29 | 279 | 284 | 277 | 278 | 2,968,500 |
| 2022/07/28 | 280 | 280 | 269 | 279 | 4,074,300 |
| 2022/07/27 | 269 | 279 | 267 | 275 | 3,617,500 |
| 2022/07/26 | 267 | 273 | 264 | 270 | 3,144,700 |
| 2022/07/25 | 264 | 269 | 259 | 262 | 2,126,100 |
| 2022/07/22 | 269 | 271 | 265 | 266 | 2,622,500 |
| 2022/07/21 | 259 | 272 | 258 | 271 | 3,906,500 |
| 2022/07/20 | 261 | 262 | 256 | 257 | 2,215,100 |
| 2022/07/19 | 252 | 256 | 251 | 256 | 1,853,500 |
| 2022/07/15 | 255 | 261 | 248 | 251 | 2,739,900 |
| 2022/07/14 | 248 | 254 | 248 | 253 | 2,423,600 |
| 2022/07/13 | 247 | 249 | 247 | 248 | 886,600 |
| 2022/07/12 | 250 | 250 | 245 | 245 | 1,418,000 |
| 2022/07/11 | 249 | 255 | 247 | 248 | 2,169,200 |
| 2022/07/08 | 251 | 253 | 245 | 245 | 2,776,900 |
| 2022/07/07 | 250 | 253 | 244 | 250 | 2,519,800 |
| 2022/07/06 | 252 | 254 | 244 | 248 | 2,763,200 |
| 2022/07/05 | 257 | 266 | 252 | 254 | 3,906,200 |
| 2022/07/04 | 248 | 264 | 243 | 254 | 5,693,100 |
| 2022/07/01 | 283 | 283 | 237 | 241 | 9,697,200 |
| 2022/06/30 | 278 | 295 | 271 | 286 | 6,426,800 |
| 2022/06/29 | 266 | 275 | 266 | 270 | 2,872,900 |
| 2022/06/28 | 262 | 267 | 257 | 266 | 2,206,100 |
| 2022/06/27 | 255 | 265 | 250 | 260 | 2,656,800 |
| 2022/06/24 | 244 | 251 | 240 | 249 | 1,726,100 |
| 2022/06/23 | 243 | 249 | 242 | 243 | 1,069,800 |
| 2022/06/22 | 249 | 249 | 243 | 245 | 1,214,600 |
| 2022/06/21 | 240 | 248 | 240 | 244 | 1,204,300 |
| 2022/06/20 | 242 | 243 | 236 | 237 | 1,385,300 |
| 2022/06/17 | 239 | 244 | 237 | 239 | 1,978,700 |
| 2022/06/16 | 242 | 252 | 242 | 243 | 1,699,800 |
| 2022/06/15 | 241 | 248 | 240 | 240 | 1,479,800 |
| 2022/06/14 | 240 | 246 | 239 | 245 | 1,847,700 |
| 2022/06/13 | 249 | 252 | 240 | 244 | 2,038,800 |
| 2022/06/10 | 259 | 262 | 251 | 251 | 2,691,500 |
| 2022/06/09 | 268 | 270 | 261 | 261 | 2,611,100 |
| 2022/06/08 | 274 | 275 | 266 | 268 | 2,765,800 |
| 2022/06/07 | 280 | 282 | 273 | 275 | 1,936,700 |
| 2022/06/06 | 288 | 289 | 278 | 279 | 2,238,300 |
| 2022/06/03 | 285 | 289 | 279 | 289 | 2,523,100 |
| 2022/06/02 | 296 | 298 | 281 | 283 | 4,206,400 |
| 2022/06/01 | 296 | 302 | 294 | 296 | 2,462,100 |
| 2022/05/31 | 300 | 301 | 291 | 293 | 2,362,500 |
| 2022/05/30 | 295 | 299 | 292 | 298 | 2,730,200 |
| 2022/05/27 | 295 | 300 | 290 | 292 | 2,385,500 |
| 2022/05/26 | 286 | 308 | 283 | 293 | 4,455,500 |
| 2022/05/25 | 291 | 298 | 279 | 284 | 3,384,700 |
| 2022/05/24 | 322 | 322 | 288 | 290 | 7,851,000 |
| 2022/05/23 | 317 | 330 | 306 | 323 | 6,870,300 |
| 2022/05/20 | 302 | 318 | 298 | 310 | 6,702,500 |
| 2022/05/19 | 279 | 310 | 273 | 305 | 9,757,700 |
| 2022/05/18 | 290 | 303 | 279 | 285 | 10,784,800 |
| 2022/05/17 | 253 | 319 | 247 | 296 | 26,485,200 |
| 2022/05/16 | 199 | 263 | 196 | 254 | 19,015,700 |
| 2022/05/13 | 199 | 225 | 187 | 204 | 6,683,700 |
| 2022/05/12 | 190 | 196 | 189 | 196 | 1,391,100 |
| 2022/05/11 | 190 | 198 | 189 | 190 | 1,243,900 |
| 2022/05/10 | 188 | 191 | 185 | 190 | 1,080,100 |
| 2022/05/09 | 195 | 197 | 189 | 189 | 1,508,800 |
| 2022/05/06 | 194 | 198 | 192 | 196 | 897,700 |
| 2022/05/02 | 195 | 196 | 193 | 195 | 535,900 |
| 2022/04/28 | 196 | 197 | 193 | 196 | 652,900 |
| 2022/04/27 | 191 | 196 | 191 | 194 | 1,219,600 |
| 2022/04/26 | 192 | 197 | 191 | 195 | 775,300 |
| 2022/04/25 | 196 | 197 | 191 | 194 | 1,200,000 |
| 2022/04/22 | 197 | 201 | 196 | 197 | 1,176,200 |
| 2022/04/21 | 203 | 207 | 200 | 202 | 1,280,200 |
| 2022/04/20 | 205 | 205 | 201 | 203 | 881,000 |
| 2022/04/19 | 197 | 202 | 195 | 201 | 882,800 |
| 2022/04/18 | 196 | 197 | 193 | 196 | 596,900 |
| 2022/04/15 | 197 | 199 | 194 | 196 | 607,600 |
| 2022/04/14 | 199 | 199 | 196 | 198 | 524,400 |
| 2022/04/13 | 203 | 203 | 193 | 197 | 1,286,000 |
| 2022/04/12 | 203 | 207 | 200 | 200 | 842,300 |
| 2022/04/11 | 209 | 210 | 200 | 202 | 925,600 |
| 2022/04/08 | 208 | 212 | 202 | 205 | 1,882,600 |
| 2022/04/07 | 202 | 213 | 197 | 210 | 5,303,800 |
| 2022/04/06 | 198 | 201 | 196 | 198 | 910,300 |
| 2022/04/05 | 201 | 205 | 199 | 200 | 878,200 |
| 2022/04/04 | 206 | 206 | 197 | 201 | 1,223,800 |
| 2022/04/01 | 204 | 205 | 199 | 203 | 1,167,800 |
| 2022/03/31 | 194 | 204 | 192 | 202 | 1,601,900 |
| 2022/03/30 | 191 | 195 | 188 | 193 | 1,894,600 |
| 2022/03/29 | 186 | 191 | 186 | 188 | 1,048,100 |
| 2022/03/28 | 188 | 188 | 185 | 186 | 616,200 |
| 2022/03/25 | 194 | 194 | 187 | 188 | 950,900 |
| 2022/03/24 | 191 | 191 | 184 | 189 | 965,500 |
| 2022/03/23 | 190 | 193 | 188 | 188 | 1,186,100 |
| 2022/03/22 | 186 | 188 | 184 | 188 | 1,423,800 |
| 2022/03/18 | 183 | 187 | 181 | 181 | 3,823,500 |
| 2022/03/17 | 184 | 185 | 181 | 183 | 977,300 |
| 2022/03/16 | 187 | 187 | 181 | 182 | 1,169,100 |
| 2022/03/15 | 191 | 191 | 183 | 183 | 1,171,500 |
| 2022/03/14 | 187 | 192 | 184 | 186 | 1,203,200 |
| 2022/03/11 | 183 | 187 | 181 | 182 | 1,229,000 |
| 2022/03/10 | 180 | 186 | 179 | 185 | 1,323,100 |
| 2022/03/09 | 178 | 180 | 173 | 175 | 1,395,000 |
| 2022/03/08 | 177 | 184 | 172 | 173 | 2,724,200 |
| 2022/03/07 | 190 | 190 | 180 | 187 | 2,038,100 |
| 2022/03/04 | 196 | 198 | 191 | 192 | 1,352,100 |
| 2022/03/03 | 199 | 201 | 195 | 196 | 1,242,400 |
| 2022/03/02 | 200 | 201 | 197 | 200 | 1,077,700 |
| 2022/03/01 | 206 | 207 | 201 | 202 | 1,074,200 |
| 2022/02/28 | 207 | 208 | 201 | 204 | 1,386,500 |
| 2022/02/25 | 211 | 211 | 200 | 201 | 1,596,700 |
| 2022/02/24 | 206 | 210 | 198 | 200 | 1,691,800 |
| 2022/02/22 | 212 | 214 | 205 | 206 | 1,397,200 |
| 2022/02/21 | 222 | 222 | 212 | 215 | 1,424,500 |
| 2022/02/18 | 230 | 238 | 224 | 224 | 2,453,800 |
| 2022/02/17 | 220 | 238 | 218 | 232 | 5,659,600 |
| 2022/02/16 | 206 | 217 | 205 | 217 | 2,684,400 |
| 2022/02/15 | 208 | 210 | 199 | 201 | 1,574,100 |
| 2022/02/14 | 208 | 214 | 202 | 210 | 2,936,600 |
| 2022/02/10 | 199 | 202 | 195 | 200 | 1,490,700 |
| 2022/02/09 | 204 | 206 | 196 | 199 | 1,854,500 |
| 2022/02/08 | 219 | 222 | 202 | 203 | 5,263,900 |
| 2022/02/07 | 186 | 211 | 186 | 204 | 6,685,800 |
| 2022/02/04 | 171 | 177 | 170 | 176 | 998,000 |
| 2022/02/03 | 171 | 175 | 170 | 172 | 746,000 |
| 2022/02/02 | 168 | 172 | 167 | 172 | 539,000 |
| 2022/02/01 | 169 | 169 | 166 | 167 | 876,900 |
| 2022/01/31 | 167 | 171 | 165 | 168 | 748,200 |
| 2022/01/28 | 170 | 170 | 167 | 170 | 731,300 |
| 2022/01/27 | 172 | 174 | 167 | 167 | 1,330,900 |
| 2022/01/26 | 172 | 176 | 171 | 173 | 639,000 |
| 2022/01/25 | 180 | 180 | 171 | 172 | 1,450,400 |
| 2022/01/24 | 178 | 178 | 175 | 178 | 669,500 |
| 2022/01/21 | 174 | 180 | 172 | 179 | 812,600 |
| 2022/01/20 | 173 | 177 | 171 | 175 | 1,262,100 |
| 2022/01/19 | 179 | 179 | 173 | 173 | 1,319,000 |
| 2022/01/18 | 180 | 185 | 178 | 181 | 1,752,300 |
| 2022/01/17 | 176 | 181 | 175 | 178 | 927,200 |
| 2022/01/14 | 181 | 181 | 173 | 176 | 1,231,900 |
| 2022/01/13 | 176 | 180 | 176 | 179 | 551,700 |
| 2022/01/12 | 177 | 181 | 177 | 180 | 931,900 |
| 2022/01/11 | 177 | 179 | 172 | 175 | 1,168,800 |
| 2022/01/07 | 181 | 182 | 177 | 177 | 899,100 |
| 2022/01/06 | 183 | 184 | 180 | 180 | 1,088,600 |
| 2022/01/05 | 184 | 186 | 183 | 185 | 752,500 |
| 2022/01/04 | 185 | 187 | 182 | 185 | 851,800 |