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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/07 | 226 | 226 | 223 | 224 | 700 |
| 2024/11/06 | 224 | 225 | 223 | 224 | 600 |
| 2024/11/05 | 223 | 224 | 222 | 224 | 4,500 |
| 2024/11/01 | 229 | 229 | 229 | 229 | 200 |
| 2024/10/31 | 223 | 229 | 222 | 229 | 9,100 |
| 2024/10/30 | 224 | 224 | 224 | 224 | 200 |
| 2024/10/29 | 225 | 226 | 223 | 223 | 900 |
| 2024/10/28 | 222 | 222 | 222 | 222 | 100 |
| 2024/10/25 | 220 | 230 | 220 | 222 | 3,100 |
| 2024/10/24 | 224 | 224 | 221 | 221 | 600 |
| 2024/10/23 | 223 | 227 | 223 | 224 | 2,400 |
| 2024/10/22 | 237 | 237 | 220 | 223 | 16,900 |
| 2024/10/21 | 229 | 239 | 229 | 237 | 2,700 |
| 2024/10/18 | 231 | 234 | 229 | 229 | 1,500 |
| 2024/10/17 | 229 | 236 | 229 | 232 | 1,500 |
| 2024/10/16 | 235 | 235 | 225 | 228 | 4,000 |
| 2024/10/15 | 241 | 242 | 230 | 235 | 7,900 |
| 2024/10/11 | 245 | 253 | 236 | 245 | 13,200 |
| 2024/10/10 | 239 | 249 | 239 | 243 | 6,500 |
| 2024/10/09 | 236 | 240 | 236 | 240 | 700 |
| 2024/10/08 | 237 | 237 | 236 | 236 | 800 |
| 2024/10/07 | 237 | 237 | 237 | 237 | 300 |
| 2024/10/04 | 235 | 240 | 235 | 236 | 1,300 |
| 2024/10/03 | 237 | 237 | 235 | 236 | 800 |
| 2024/10/02 | 239 | 239 | 235 | 235 | 700 |
| 2024/10/01 | 232 | 239 | 231 | 238 | 14,000 |
| 2024/09/30 | 235 | 236 | 225 | 234 | 4,500 |
| 2024/09/27 | 241 | 242 | 238 | 238 | 4,900 |
| 2024/09/26 | 238 | 243 | 237 | 240 | 3,300 |
| 2024/09/25 | 240 | 277 | 235 | 237 | 78,900 |
| 2024/09/24 | 237 | 239 | 235 | 235 | 1,900 |
| 2024/09/20 | 235 | 244 | 235 | 235 | 1,900 |
| 2024/09/19 | 236 | 241 | 236 | 241 | 200 |
| 2024/09/17 | 232 | 242 | 232 | 233 | 1,500 |
| 2024/09/13 | 243 | 243 | 238 | 238 | 600 |
| 2024/09/12 | 238 | 240 | 235 | 238 | 1,900 |
| 2024/09/11 | 240 | 240 | 233 | 233 | 1,100 |
| 2024/09/10 | 242 | 242 | 235 | 235 | 2,200 |
| 2024/09/09 | 234 | 236 | 233 | 234 | 1,800 |
| 2024/09/06 | 244 | 244 | 234 | 234 | 900 |
| 2024/09/05 | 241 | 241 | 240 | 241 | 8,900 |
| 2024/09/04 | 247 | 247 | 241 | 241 | 2,100 |
| 2024/09/03 | 253 | 253 | 247 | 247 | 900 |
| 2024/09/02 | 252 | 252 | 247 | 247 | 500 |
| 2024/08/30 | 250 | 254 | 249 | 249 | 1,100 |
| 2024/08/29 | 246 | 250 | 246 | 248 | 1,000 |
| 2024/08/28 | 252 | 253 | 246 | 246 | 3,100 |
| 2024/08/27 | 246 | 246 | 246 | 246 | 2,800 |
| 2024/08/26 | 250 | 250 | 246 | 246 | 2,600 |
| 2024/08/23 | 244 | 250 | 243 | 247 | 11,600 |
| 2024/08/22 | 253 | 260 | 245 | 245 | 8,600 |
| 2024/08/21 | 254 | 255 | 246 | 246 | 7,200 |
| 2024/08/20 | 257 | 257 | 254 | 254 | 3,100 |
| 2024/08/19 | 254 | 260 | 253 | 260 | 1,900 |
| 2024/08/16 | 250 | 258 | 250 | 255 | 4,100 |