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 |
|---|---|---|---|---|---|
| 2025/09/02 | 317 | 338 | 299 | 307 | 595,900 |
| 2025/09/01 | 315 | 335 | 312 | 323 | 172,400 |
| 2025/08/29 | 315 | 341 | 304 | 320 | 300,400 |
| 2025/08/28 | 291 | 331 | 286 | 313 | 448,400 |
| 2025/08/27 | 295 | 322 | 282 | 296 | 298,000 |
| 2025/08/26 | 293 | 345 | 290 | 309 | 1,077,900 |
| 2025/08/25 | 286 | 310 | 275 | 285 | 267,100 |
| 2025/08/22 | 277 | 294 | 265 | 270 | 438,000 |
| 2025/08/21 | 258 | 288 | 256 | 269 | 415,900 |
| 2025/08/20 | 257 | 257 | 252 | 254 | 15,000 |
| 2025/08/19 | 253 | 259 | 253 | 257 | 30,300 |
| 2025/08/18 | 250 | 258 | 250 | 253 | 73,100 |
| 2025/08/15 | 255 | 259 | 253 | 256 | 17,500 |
| 2025/08/14 | 260 | 262 | 253 | 253 | 34,800 |
| 2025/08/13 | 261 | 266 | 260 | 260 | 16,600 |
| 2025/08/12 | 260 | 270 | 260 | 261 | 15,400 |
| 2025/08/08 | 260 | 264 | 260 | 260 | 9,000 |
| 2025/08/07 | 266 | 267 | 259 | 260 | 15,200 |
| 2025/08/06 | 263 | 264 | 262 | 262 | 5,500 |
| 2025/08/05 | 260 | 266 | 259 | 263 | 16,500 |
| 2025/08/04 | 250 | 261 | 245 | 257 | 48,700 |
| 2025/08/01 | 260 | 260 | 255 | 256 | 6,800 |
| 2025/07/31 | 258 | 260 | 257 | 258 | 5,200 |
| 2025/07/30 | 258 | 259 | 253 | 257 | 9,500 |
| 2025/07/29 | 265 | 265 | 260 | 261 | 17,100 |
| 2025/07/28 | 268 | 269 | 262 | 262 | 14,500 |
| 2025/07/25 | 261 | 281 | 261 | 267 | 85,000 |
| 2025/07/24 | 265 | 265 | 257 | 258 | 9,300 |
| 2025/07/23 | 255 | 262 | 255 | 262 | 10,300 |
| 2025/07/22 | 256 | 259 | 256 | 256 | 12,100 |
| 2025/07/18 | 261 | 264 | 255 | 255 | 13,900 |
| 2025/07/17 | 259 | 269 | 259 | 262 | 22,400 |
| 2025/07/16 | 257 | 257 | 253 | 257 | 25,900 |
| 2025/07/15 | 260 | 265 | 257 | 262 | 42,300 |
| 2025/07/14 | 269 | 275 | 260 | 260 | 52,500 |
| 2025/07/11 | 275 | 279 | 269 | 271 | 32,500 |
| 2025/07/10 | 267 | 274 | 265 | 272 | 50,800 |
| 2025/07/09 | 268 | 275 | 265 | 266 | 55,300 |
| 2025/07/08 | 268 | 269 | 263 | 263 | 21,100 |
| 2025/07/07 | 267 | 275 | 264 | 265 | 42,600 |
| 2025/07/04 | 282 | 295 | 260 | 264 | 236,700 |
| 2025/07/03 | 287 | 287 | 272 | 282 | 31,000 |
| 2025/07/02 | 285 | 292 | 275 | 280 | 85,500 |
| 2025/07/01 | 263 | 317 | 257 | 290 | 1,315,000 |
| 2025/06/30 | 300 | 363 | 241 | 251 | 1,912,000 |
| 2025/06/27 | 300 | 309 | 291 | 299 | 52,500 |
| 2025/06/26 | 323 | 364 | 297 | 305 | 502,500 |
| 2025/06/25 | 265 | 323 | 261 | 317 | 674,300 |
| 2025/06/24 | 248 | 271 | 242 | 270 | 249,300 |
| 2025/06/23 | 250 | 253 | 242 | 243 | 16,300 |
| 2025/06/20 | 256 | 256 | 250 | 253 | 5,600 |
| 2025/06/19 | 253 | 253 | 250 | 253 | 13,900 |
| 2025/06/18 | 251 | 260 | 251 | 252 | 16,000 |
| 2025/06/17 | 241 | 251 | 241 | 250 | 33,100 |
| 2025/06/16 | 245 | 247 | 242 | 242 | 20,500 |
| 2025/06/13 | 250 | 251 | 239 | 245 | 34,100 |
| 2025/06/12 | 253 | 253 | 248 | 248 | 15,200 |
| 2025/06/11 | 247 | 254 | 247 | 251 | 24,400 |
| 2025/06/10 | 246 | 251 | 243 | 246 | 19,100 |
| 2025/06/09 | 250 | 254 | 246 | 246 | 30,400 |
| 2025/06/06 | 249 | 251 | 245 | 246 | 18,400 |
| 2025/06/05 | 251 | 270 | 247 | 249 | 128,400 |
| 2025/06/04 | 258 | 258 | 245 | 247 | 82,600 |
| 2025/06/03 | 241 | 280 | 241 | 249 | 386,800 |
| 2025/06/02 | 235 | 247 | 235 | 239 | 102,800 |
| 2025/05/30 | 254 | 257 | 240 | 248 | 140,200 |
| 2025/05/29 | 261 | 261 | 255 | 255 | 13,800 |
| 2025/05/28 | 266 | 266 | 260 | 260 | 12,300 |
| 2025/05/27 | 265 | 265 | 260 | 262 | 24,800 |
| 2025/05/26 | 263 | 281 | 257 | 261 | 128,500 |
| 2025/05/23 | 274 | 274 | 264 | 264 | 88,200 |
| 2025/05/22 | 280 | 281 | 274 | 276 | 42,300 |
| 2025/05/21 | 281 | 296 | 278 | 279 | 150,000 |
| 2025/05/20 | 285 | 288 | 281 | 281 | 44,600 |
| 2025/05/19 | 293 | 294 | 283 | 283 | 80,100 |
| 2025/05/16 | 292 | 313 | 279 | 293 | 263,300 |
| 2025/05/15 | 331 | 331 | 289 | 292 | 265,200 |
| 2025/05/14 | 315 | 341 | 309 | 331 | 464,900 |
| 2025/05/13 | 342 | 349 | 314 | 315 | 336,000 |
| 2025/05/12 | 314 | 407 | 314 | 334 | 1,650,600 |
| 2025/05/09 | 304 | 360 | 295 | 327 | 1,627,900 |
| 2025/05/08 | 305 | 373 | 282 | 295 | 2,350,800 |
| 2025/05/07 | 260 | 312 | 258 | 299 | 563,200 |
| 2025/05/02 | 275 | 276 | 257 | 260 | 68,500 |
| 2025/05/01 | 256 | 281 | 256 | 267 | 182,300 |
| 2025/04/30 | 247 | 279 | 245 | 256 | 218,300 |
| 2025/04/28 | 259 | 263 | 248 | 248 | 80,000 |
| 2025/04/25 | 266 | 297 | 255 | 256 | 338,500 |
| 2025/04/24 | 274 | 282 | 261 | 268 | 159,800 |
| 2025/04/23 | 280 | 316 | 266 | 270 | 1,040,600 |
| 2025/04/22 | 328 | 393 | 280 | 280 | 2,519,400 |
| 2025/04/21 | 241 | 313 | 237 | 313 | 976,900 |
| 2025/04/18 | 244 | 267 | 230 | 233 | 409,600 |
| 2025/04/17 | 285 | 336 | 238 | 243 | 1,019,100 |
| 2025/04/16 | 292 | 361 | 255 | 287 | 804,000 |
| 2025/04/15 | 210 | 282 | 208 | 282 | 1,628,100 |
| 2025/04/14 | 199 | 237 | 198 | 203 | 862,700 |
| 2025/04/11 | 197 | 203 | 192 | 196 | 39,700 |
| 2025/04/10 | 199 | 203 | 194 | 197 | 62,500 |
| 2025/04/09 | 191 | 242 | 191 | 194 | 568,300 |
| 2025/04/08 | 190 | 233 | 187 | 193 | 268,600 |
| 2025/04/07 | 190 | 190 | 180 | 183 | 17,600 |
| 2025/04/04 | 203 | 205 | 197 | 197 | 8,900 |
| 2025/04/03 | 211 | 211 | 205 | 206 | 14,600 |
| 2025/04/02 | 212 | 217 | 211 | 213 | 6,300 |
| 2025/04/01 | 215 | 215 | 211 | 211 | 3,500 |
| 2025/03/31 | 220 | 225 | 208 | 211 | 34,200 |
| 2025/03/28 | 218 | 225 | 218 | 220 | 20,600 |
| 2025/03/27 | 216 | 249 | 215 | 218 | 262,800 |
| 2025/03/26 | 219 | 219 | 213 | 215 | 5,800 |
| 2025/03/25 | 215 | 219 | 215 | 219 | 900 |
| 2025/03/24 | 217 | 217 | 210 | 210 | 2,300 |
| 2025/03/21 | 217 | 217 | 217 | 217 | 1,400 |
| 2025/03/19 | 222 | 222 | 217 | 217 | 1,100 |
| 2025/03/18 | 213 | 224 | 213 | 221 | 6,100 |
| 2025/03/17 | 213 | 213 | 213 | 213 | 100 |
| 2025/03/14 | 211 | 212 | 211 | 212 | 200 |
| 2025/03/13 | 215 | 215 | 213 | 213 | 200 |
| 2025/03/12 | 212 | 212 | 212 | 212 | 800 |
| 2025/03/11 | 207 | 211 | 204 | 211 | 3,300 |
| 2025/03/10 | 206 | 210 | 206 | 207 | 1,300 |
| 2025/03/07 | 208 | 210 | 207 | 207 | 1,800 |
| 2025/03/06 | 201 | 210 | 201 | 208 | 9,400 |
| 2025/03/05 | 209 | 210 | 209 | 209 | 1,300 |
| 2025/03/04 | 213 | 213 | 211 | 212 | 6,600 |
| 2025/03/03 | 210 | 211 | 210 | 211 | 700 |
| 2025/02/28 | 211 | 214 | 207 | 212 | 6,200 |
| 2025/02/27 | 207 | 212 | 204 | 210 | 1,600 |
| 2025/02/26 | 207 | 207 | 204 | 205 | 1,300 |
| 2025/02/25 | 208 | 208 | 204 | 207 | 1,300 |
| 2025/02/21 | 205 | 211 | 204 | 209 | 10,100 |
| 2025/02/20 | 210 | 210 | 204 | 205 | 5,700 |
| 2025/02/19 | 209 | 210 | 204 | 210 | 5,400 |
| 2025/02/18 | 214 | 215 | 209 | 209 | 5,100 |
| 2025/02/17 | 211 | 216 | 210 | 216 | 2,200 |
| 2025/02/14 | 212 | 212 | 208 | 209 | 1,800 |
| 2025/02/13 | 213 | 213 | 210 | 211 | 3,800 |
| 2025/02/12 | 217 | 218 | 210 | 216 | 2,800 |
| 2025/02/10 | 216 | 216 | 215 | 216 | 1,600 |
| 2025/02/07 | 217 | 218 | 215 | 215 | 2,400 |
| 2025/02/06 | 216 | 218 | 213 | 215 | 2,800 |
| 2025/02/05 | 217 | 220 | 214 | 216 | 3,600 |
| 2025/02/04 | 215 | 220 | 212 | 220 | 2,900 |
| 2025/02/03 | 211 | 215 | 209 | 215 | 1,900 |
| 2025/01/31 | 209 | 214 | 209 | 211 | 700 |
| 2025/01/30 | 223 | 223 | 209 | 209 | 8,900 |
| 2025/01/29 | 211 | 227 | 211 | 219 | 5,300 |
| 2025/01/28 | 210 | 210 | 210 | 210 | 200 |
| 2025/01/27 | 211 | 212 | 209 | 209 | 600 |
| 2025/01/24 | 208 | 211 | 208 | 210 | 3,500 |
| 2025/01/23 | 213 | 213 | 208 | 208 | 6,700 |
| 2025/01/22 | 216 | 216 | 215 | 215 | 500 |
| 2025/01/21 | 215 | 216 | 215 | 216 | 1,600 |
| 2025/01/20 | 215 | 216 | 215 | 215 | 1,000 |
| 2025/01/17 | 214 | 218 | 214 | 218 | 1,700 |
| 2025/01/16 | 212 | 214 | 209 | 214 | 4,000 |
| 2025/01/15 | 211 | 211 | 209 | 211 | 1,000 |
| 2025/01/14 | 212 | 214 | 212 | 214 | 3,000 |
| 2025/01/10 | 208 | 212 | 208 | 212 | 1,200 |
| 2025/01/09 | 212 | 212 | 206 | 209 | 1,600 |
| 2025/01/08 | 216 | 217 | 209 | 209 | 3,300 |
| 2025/01/07 | 217 | 217 | 213 | 217 | 2,800 |
| 2025/01/06 | 210 | 215 | 205 | 215 | 11,200 |
| 2024/12/30 | 206 | 209 | 204 | 205 | 7,600 |
| 2024/12/27 | 208 | 237 | 202 | 206 | 86,400 |
| 2024/12/26 | 202 | 207 | 200 | 200 | 60,800 |
| 2024/12/25 | 205 | 207 | 202 | 203 | 9,500 |
| 2024/12/24 | 203 | 207 | 203 | 206 | 66,200 |
| 2024/12/23 | 207 | 210 | 204 | 207 | 10,600 |
| 2024/12/20 | 205 | 212 | 205 | 212 | 4,400 |
| 2024/12/19 | 208 | 209 | 205 | 207 | 4,400 |
| 2024/12/18 | 211 | 213 | 206 | 208 | 14,900 |
| 2024/12/17 | 210 | 211 | 202 | 208 | 19,100 |
| 2024/12/16 | 215 | 215 | 208 | 211 | 9,600 |
| 2024/12/13 | 218 | 218 | 217 | 217 | 300 |
| 2024/12/12 | 221 | 221 | 218 | 218 | 500 |
| 2024/12/11 | 217 | 222 | 217 | 219 | 4,400 |
| 2024/12/10 | 217 | 218 | 216 | 216 | 700 |
| 2024/12/09 | 218 | 218 | 216 | 216 | 1,500 |
| 2024/12/06 | 223 | 223 | 215 | 218 | 4,200 |
| 2024/12/05 | 221 | 223 | 218 | 218 | 4,200 |
| 2024/12/04 | 225 | 225 | 221 | 222 | 4,300 |
| 2024/12/03 | 225 | 226 | 224 | 226 | 6,000 |
| 2024/12/02 | 226 | 226 | 225 | 225 | 2,400 |
| 2024/11/29 | 226 | 226 | 226 | 226 | 200 |
| 2024/11/28 | 225 | 225 | 225 | 225 | 200 |
| 2024/11/27 | 225 | 225 | 223 | 224 | 4,900 |
| 2024/11/26 | 226 | 227 | 223 | 225 | 2,400 |
| 2024/11/25 | 225 | 228 | 225 | 228 | 1,700 |
| 2024/11/22 | 227 | 227 | 227 | 227 | 1,200 |
| 2024/11/21 | 226 | 227 | 224 | 227 | 2,300 |
| 2024/11/20 | 229 | 229 | 226 | 226 | 500 |
| 2024/11/19 | 230 | 230 | 226 | 228 | 2,300 |
| 2024/11/18 | 228 | 231 | 226 | 230 | 500 |
| 2024/11/15 | 229 | 235 | 228 | 230 | 1,900 |
| 2024/11/14 | 229 | 229 | 226 | 227 | 700 |
| 2024/11/13 | 226 | 230 | 226 | 230 | 700 |
| 2024/11/12 | 226 | 226 | 224 | 224 | 1,200 |
| 2024/11/11 | 223 | 223 | 222 | 222 | 1,600 |
| 2024/11/08 | 224 | 224 | 222 | 223 | 2,200 |