日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 100 104 100 104 2,000
1999/12/29 99 105 99 100 4,000
1999/12/28 99 99 96 99 5,000
1999/12/27 100 100 99 99 13,000
1999/12/24 100 100 100 100 9,000
1999/12/22 101 102 95 100 32,000
1999/12/21 103 105 103 103 41,000
1999/12/20 103 110 101 103 14,000
1999/12/17 105 107 103 103 14,000
1999/12/16 117 117 105 105 13,000
1999/12/15 115 118 110 118 5,000
1999/12/14 115 119 115 119 10,000
1999/12/13 120 129 119 119 45,000
1999/12/10 120 120 120 120 5,000
1999/12/09 117 120 117 120 9,000
1999/12/07 120 120 120 120 6,000
1999/12/06 120 120 120 120 1,000
1999/12/03 125 125 120 120 10,000
1999/12/02 127 128 126 126 13,000
1999/12/01 128 128 128 128 2,000
1999/11/30 120 128 120 128 3,000
1999/11/29 117 120 117 120 3,000
1999/11/26 129 129 120 120 10,000
1999/11/25 130 130 129 129 20,000
1999/11/24 126 129 126 129 18,000
1999/11/22 124 126 124 126 21,000
1999/11/19 124 125 115 124 35,000
1999/11/18 120 124 120 123 11,000
1999/11/17 120 124 116 120 7,000
1999/11/16 115 120 115 120 9,000
1999/11/15 125 125 115 120 13,000
1999/11/12 115 116 110 112 55,000
1999/11/11 131 131 115 125 49,000
1999/11/10 125 131 125 131 13,000
1999/11/09 125 127 115 125 57,000
1999/11/08 125 126 120 125 44,000
1999/11/05 140 140 115 125 27,000
1999/11/04 139 140 139 139 19,000
1999/11/02 142 142 139 139 10,000
1999/11/01 150 150 142 142 4,000
1999/10/29 151 151 151 151 2,000
1999/10/28 156 156 156 156 5,000
1999/10/27 156 156 156 156 1,000
1999/10/26 155 155 152 155 10,000
1999/10/25 170 170 155 155 5,000
1999/10/21 161 179 161 179 32,000
1999/10/20 168 168 151 161 12,000
1999/10/19 170 170 169 169 5,000
1999/10/18 175 175 175 175 2,000
1999/10/15 176 176 176 176 2,000
1999/10/14 179 179 177 177 3,000
1999/10/13 179 179 179 179 2,000
1999/10/12 180 180 180 180 3,000
1999/10/06 182 182 182 182 1,000
1999/10/05 189 189 189 189 2,000
1999/10/04 174 191 174 191 6,000
1999/10/01 175 194 175 194 5,000
1999/09/30 190 190 185 190 4,000
1999/09/29 190 197 190 190 3,000
1999/09/28 195 196 189 189 5,000
1999/09/27 197 197 197 197 1,000
1999/09/24 187 202 187 202 3,000
1999/09/22 200 207 200 207 3,000
1999/09/21 200 205 200 200 26,000
1999/09/20 193 203 186 201 10,000
1999/09/17 200 208 196 208 8,000
1999/09/16 217 217 217 217 1,000
1999/09/14 218 218 196 213 16,000
1999/09/13 208 220 203 213 33,000
1999/09/10 199 204 196 204 7,000
1999/09/09 199 199 199 199 2,000
1999/09/08 197 209 197 209 3,000
1999/09/07 200 210 200 210 13,000
1999/09/06 215 215 210 210 4,000
1999/09/03 198 218 198 218 9,000
1999/09/02 213 213 196 209 9,000
1999/09/01 200 220 200 220 11,000
1999/08/30 193 203 193 203 9,000
1999/08/27 201 218 201 218 10,000
1999/08/26 199 210 198 210 5,000
1999/08/25 225 225 210 210 18,000
1999/08/24 207 215 207 215 9,000
1999/08/23 192 207 192 206 10,000
1999/08/19 208 210 201 205 15,000
1999/08/18 195 225 195 206 49,000
1999/08/17 210 265 200 260 100,000
1999/08/16 172 213 172 211 39,000
1999/08/13 172 177 171 171 10,000
1999/08/10 175 186 175 186 2,000
1999/08/09 180 190 180 190 2,000
1999/08/06 198 198 181 195 8,000
1999/08/03 193 202 193 202 6,000
1999/08/02 195 203 195 203 5,000
1999/07/30 195 205 195 205 9,000
1999/07/29 210 210 200 204 8,000
1999/07/28 210 210 200 205 18,000
1999/07/27 208 217 200 200 114,000
1999/07/26 195 225 195 223 18,000
1999/07/23 210 237 210 225 62,000
1999/07/22 245 250 221 238 68,000
1999/07/21 220 265 205 265 171,000
1999/07/19 172 222 169 222 85,000
1999/07/16 172 172 171 172 25,000
1999/07/15 169 172 169 172 22,000
1999/07/14 168 168 166 168 11,000
1999/07/13 167 168 166 168 18,000
1999/07/12 169 169 166 166 30,000
1999/07/09 165 169 165 169 10,000
1999/07/08 165 165 162 162 12,000
1999/07/07 165 166 165 166 2,000
1999/07/06 173 173 165 165 14,000
1999/07/05 175 175 170 173 16,000
1999/07/02 175 175 175 175 3,000
1999/07/01 176 176 160 175 24,000
1999/06/30 175 180 174 176 22,000
1999/06/29 169 174 169 174 10,000
1999/06/28 168 169 165 169 16,000
1999/06/25 163 165 163 165 12,000
1999/06/24 163 165 163 164 8,000
1999/06/23 169 169 161 163 17,000
1999/06/22 155 166 155 161 75,000
1999/06/21 155 155 154 154 64,000
1999/06/18 157 158 153 153 57,000
1999/06/17 157 158 157 157 16,000
1999/06/16 156 157 155 155 22,000
1999/06/15 157 157 155 155 28,000
1999/06/14 158 158 155 155 17,000
1999/06/11 155 158 155 158 2,000
1999/06/10 155 155 155 155 4,000
1999/06/09 155 155 155 155 1,000
1999/06/07 144 160 140 160 7,000
1999/06/04 148 148 148 148 1,000
1999/06/03 140 140 139 139 8,000
1999/06/02 150 150 138 138 2,000
1999/06/01 150 150 136 136 4,000
1999/05/31 148 150 148 150 5,000
1999/05/28 146 146 141 141 4,000
1999/05/27 146 146 146 146 1,000
1999/05/26 150 150 135 146 16,000
1999/05/25 150 151 150 151 3,000
1999/05/21 160 160 160 160 26,000
1999/05/20 160 160 160 160 1,000
1999/05/19 161 161 161 161 1,000
1999/05/18 165 166 165 166 5,000
1999/05/17 166 166 166 166 2,000
1999/05/14 171 171 165 167 11,000
1999/05/13 175 180 173 173 30,000
1999/05/12 174 175 171 175 10,000
1999/05/11 171 171 171 171 5,000
1999/05/10 170 170 170 170 17,000
1999/05/07 170 174 170 170 15,000
1999/05/06 170 170 170 170 5,000
1999/04/30 170 170 163 163 3,000
1999/04/28 162 170 161 162 9,000
1999/04/27 162 163 162 162 12,000
1999/04/26 175 175 162 162 12,000
1999/04/23 160 161 160 161 4,000
1999/04/22 162 162 162 162 5,000
1999/04/21 167 167 163 163 28,000
1999/04/20 163 167 163 167 4,000
1999/04/19 170 170 167 167 6,000
1999/04/16 161 167 161 167 5,000
1999/04/15 170 170 167 167 3,000
1999/04/14 175 175 170 170 6,000
1999/04/13 169 175 166 175 6,000
1999/04/12 180 180 169 169 8,000
1999/04/09 175 179 170 179 11,000
1999/04/08 165 171 164 171 23,000
1999/04/07 155 160 155 160 12,000
1999/04/06 147 151 147 150 7,000
1999/04/05 145 155 145 146 7,000
1999/04/02 152 152 150 150 5,000
1999/03/31 153 159 152 159 4,000
1999/03/30 150 155 150 153 5,000
1999/03/29 150 150 150 150 2,000
1999/03/26 150 159 150 159 6,000
1999/03/25 160 165 160 165 2,000
1999/03/24 161 161 160 160 3,000
1999/03/23 171 171 171 171 22,000
1999/03/19 165 180 165 170 29,000
1999/03/18 170 175 165 171 39,000
1999/03/17 160 175 160 175 49,000
1999/03/16 160 170 160 165 20,000
1999/03/15 159 163 159 163 2,000
1999/03/12 159 165 153 164 24,000
1999/03/11 152 155 152 155 13,000
1999/03/10 164 164 150 160 35,000
1999/03/09 149 175 145 165 118,000
1999/03/08 135 157 135 152 69,000
1999/03/05 122 135 122 130 38,000
1999/03/04 121 122 121 122 3,000
1999/03/03 125 125 120 120 3,000
1999/03/02 127 127 125 125 16,000
1999/03/01 130 130 127 127 7,000
1999/02/26 131 132 130 130 16,000
1999/02/25 130 130 130 130 2,000
1999/02/24 130 130 130 130 6,000
1999/02/23 135 140 135 135 13,000
1999/02/22 135 135 130 135 16,000
1999/02/19 138 138 138 138 5,000
1999/02/18 141 141 138 140 7,000
1999/02/17 146 151 145 151 61,000
1999/02/16 136 143 136 142 34,000
1999/02/15 120 133 120 133 17,000
1999/02/12 126 126 122 122 20,000
1999/02/10 123 126 123 126 8,000
1999/02/09 122 124 122 123 7,000
1999/02/08 135 135 135 135 9,000
1999/02/05 121 121 119 119 8,000
1999/02/04 121 130 121 121 3,000
1999/02/03 125 125 125 125 1,000
1999/02/02 134 134 125 125 2,000
1999/02/01 132 132 132 132 5,000
1999/01/29 135 135 125 132 5,000
1999/01/28 122 135 122 135 9,000
1999/01/27 123 132 122 132 15,000
1999/01/26 121 122 121 122 7,000
1999/01/25 121 121 121 121 1,000
1999/01/22 121 121 120 121 18,000
1999/01/21 122 122 122 122 34,000
1999/01/20 127 127 116 122 10,000
1999/01/18 119 128 119 128 6,000
1999/01/14 120 129 120 129 13,000
1999/01/13 130 130 128 129 6,000
1999/01/12 125 130 125 130 10,000
1999/01/11 130 130 122 130 21,000
1999/01/08 136 136 130 130 12,000
1999/01/07 137 137 132 136 6,000
1999/01/06 137 137 137 137 3,000
1999/01/05 137 137 137 137 6,000
1999/01/04 137 137 137 137 5,000

このページの先頭へ