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
2000/12/29 70 70 68 70 4,000
2000/12/28 71 71 70 70 9,000
2000/12/27 71 71 71 71 4,000
2000/12/26 72 72 72 72 25,000
2000/12/25 72 73 72 72 4,000
2000/12/22 72 72 72 72 10,000
2000/12/21 72 73 72 72 15,000
2000/12/20 73 73 72 72 7,000
2000/12/19 73 75 73 73 15,000
2000/12/18 73 73 73 73 7,000
2000/12/15 77 77 71 71 15,000
2000/12/14 77 77 77 77 14,000
2000/12/13 77 78 77 77 19,000
2000/12/12 74 78 74 78 10,000
2000/12/11 73 74 73 74 3,000
2000/12/08 76 76 71 71 11,000
2000/12/07 76 76 76 76 6,000
2000/12/06 76 78 76 76 5,000
2000/12/05 76 76 76 76 11,000
2000/12/04 75 79 75 75 14,000
2000/12/01 80 80 70 75 44,000
2000/11/30 73 82 73 80 38,000
2000/11/29 74 74 73 73 27,000
2000/11/28 71 73 71 73 14,000
2000/11/27 70 72 70 70 12,000
2000/11/24 69 70 69 70 8,000
2000/11/22 68 68 68 68 9,000
2000/11/21 67 68 67 68 8,000
2000/11/20 67 67 67 67 1,000
2000/11/16 68 70 67 67 19,000
2000/11/15 70 70 68 68 4,000
2000/11/10 67 70 67 70 10,000
2000/11/09 70 70 68 68 14,000
2000/11/08 70 70 68 70 5,000
2000/11/07 68 70 66 70 19,000
2000/11/06 68 70 68 68 18,000
2000/11/02 70 70 70 70 1,000
2000/11/01 69 70 69 70 5,000
2000/10/31 71 71 68 68 6,000
2000/10/30 74 75 71 71 10,000
2000/10/27 78 78 78 78 18,000
2000/10/26 70 75 70 74 12,000
2000/10/25 70 70 70 70 15,000
2000/10/24 74 74 70 70 22,000
2000/10/23 75 79 74 74 63,000
2000/10/20 68 75 68 75 19,000
2000/10/19 68 68 61 68 15,000
2000/10/18 73 73 73 73 5,000
2000/10/17 74 74 74 74 1,000
2000/10/16 74 74 74 74 1,000
2000/10/12 71 75 71 75 12,000
2000/10/11 75 75 70 70 21,000
2000/10/10 78 78 75 75 12,000
2000/10/06 77 77 77 77 3,000
2000/10/05 77 78 77 77 5,000
2000/10/04 79 79 75 75 22,000
2000/10/03 80 80 78 78 16,000
2000/10/02 82 82 80 80 30,000
2000/09/29 82 87 82 85 3,000
2000/09/28 86 87 82 87 15,000
2000/09/27 86 86 86 86 25,000
2000/09/26 85 86 85 86 12,000
2000/09/25 85 85 84 85 14,000
2000/09/22 84 84 84 84 2,000
2000/09/21 83 84 83 84 28,000
2000/09/20 81 83 81 83 4,000
2000/09/19 83 83 80 80 28,000
2000/09/14 81 84 81 84 3,000
2000/09/13 83 83 82 82 6,000
2000/09/12 83 83 82 83 8,000
2000/09/11 82 83 81 81 3,000
2000/09/08 79 81 79 81 9,000
2000/09/07 79 79 79 79 9,000
2000/09/06 83 83 79 79 3,000
2000/09/05 83 83 83 83 5,000
2000/09/04 84 84 83 83 5,000
2000/09/01 84 85 83 85 7,000
2000/08/31 83 83 83 83 3,000
2000/08/30 86 90 86 88 13,000
2000/08/29 86 86 86 86 3,000
2000/08/28 89 89 86 86 3,000
2000/08/25 87 90 87 90 5,000
2000/08/24 89 89 87 87 6,000
2000/08/23 89 89 89 89 11,000
2000/08/22 88 88 88 88 7,000
2000/08/21 88 88 88 88 15,000
2000/08/18 86 86 86 86 4,000
2000/08/17 93 95 90 90 5,000
2000/08/16 95 95 93 93 11,000
2000/08/14 91 95 91 95 9,000
2000/08/11 90 91 90 90 10,000
2000/08/10 87 90 87 90 6,000
2000/08/09 86 88 86 86 26,000
2000/08/08 90 90 86 86 9,000
2000/08/07 90 90 86 90 6,000
2000/08/04 90 90 90 90 2,000
2000/08/03 92 92 90 90 7,000
2000/08/02 92 92 92 92 5,000
2000/08/01 88 90 88 90 2,000
2000/07/31 86 86 86 86 8,000
2000/07/28 85 86 85 85 8,000
2000/07/27 98 98 95 95 4,000
2000/07/26 98 98 98 98 3,000
2000/07/25 100 100 100 100 3,000
2000/07/24 101 101 101 101 12,000
2000/07/21 102 104 101 101 27,000
2000/07/19 104 104 102 102 8,000
2000/07/18 105 106 105 105 10,000
2000/07/17 110 110 109 110 31,000
2000/07/14 110 114 110 110 36,000
2000/07/13 114 114 108 110 51,000
2000/07/12 109 115 107 115 77,000
2000/07/11 102 115 102 107 80,000
2000/07/10 100 102 98 102 24,000
2000/07/07 98 100 98 100 6,000
2000/07/06 100 102 98 98 19,000
2000/07/05 100 102 100 102 23,000
2000/07/04 100 101 99 99 36,000
2000/07/03 96 99 96 99 18,000
2000/06/30 93 96 93 96 4,000
2000/06/29 94 95 93 95 12,000
2000/06/28 94 95 93 95 10,000
2000/06/27 91 95 91 95 8,000
2000/06/26 92 95 90 90 10,000
2000/06/23 91 95 91 95 6,000
2000/06/22 92 98 91 98 13,000
2000/06/21 92 93 92 92 41,000
2000/06/20 92 92 92 92 7,000
2000/06/19 95 98 91 91 17,000
2000/06/16 95 95 95 95 6,000
2000/06/15 94 100 94 95 52,000
2000/06/14 86 94 86 92 32,000
2000/06/13 84 86 84 86 6,000
2000/06/12 81 84 81 84 4,000
2000/06/09 80 80 80 80 1,000
2000/06/08 83 83 83 83 4,000
2000/06/07 80 85 80 85 14,000
2000/06/06 80 80 80 80 7,000
2000/06/05 81 81 80 80 3,000
2000/06/02 81 82 81 81 17,000
2000/06/01 82 82 81 81 5,000
2000/05/31 84 84 82 82 8,000
2000/05/29 86 86 85 85 3,000
2000/05/26 85 85 85 85 1,000
2000/05/25 90 90 85 85 4,000
2000/05/24 87 90 87 90 9,000
2000/05/23 90 90 87 87 28,000
2000/05/22 90 90 90 90 11,000
2000/05/19 86 90 86 90 10,000
2000/05/18 85 87 85 86 7,000
2000/05/17 85 85 85 85 5,000
2000/05/16 85 85 85 85 18,000
2000/05/15 85 85 85 85 1,000
2000/05/11 84 84 80 80 10,000
2000/05/10 81 84 81 84 2,000
2000/05/09 90 90 90 90 4,000
2000/05/08 91 91 91 91 3,000
2000/05/02 91 91 91 91 1,000
2000/05/01 95 95 95 95 5,000
2000/04/28 86 86 86 86 2,000
2000/04/26 86 86 86 86 20,000
2000/04/25 86 86 86 86 10,000
2000/04/24 86 86 86 86 10,000
2000/04/21 86 89 86 86 9,000
2000/04/20 85 86 85 86 10,000
2000/04/19 85 85 85 85 2,000
2000/04/18 90 90 86 86 6,000
2000/04/17 75 80 75 80 14,000
2000/04/14 98 98 95 95 5,000
2000/04/12 100 100 100 100 6,000
2000/04/11 102 104 100 100 19,000
2000/04/10 100 101 100 101 14,000
2000/04/07 96 99 95 99 26,000
2000/04/05 96 98 94 98 12,000
2000/04/04 95 97 93 96 12,000
2000/04/03 97 97 97 97 9,000
2000/03/31 98 98 97 97 7,000
2000/03/30 97 99 97 98 20,000
2000/03/29 94 98 94 96 33,000
2000/03/28 93 95 93 94 19,000
2000/03/27 83 91 83 91 16,000
2000/03/24 81 87 81 87 38,000
2000/03/23 82 82 80 81 51,000
2000/03/22 82 85 82 82 19,000
2000/03/21 81 82 81 82 28,000
2000/03/17 82 82 80 80 27,000
2000/03/16 82 82 82 82 16,000
2000/03/15 78 82 78 82 21,000
2000/03/14 77 80 77 77 11,000
2000/03/13 83 85 75 75 18,000
2000/03/10 83 85 83 83 15,000
2000/03/09 90 90 84 84 19,000
2000/03/08 86 86 84 84 4,000
2000/03/07 86 86 85 86 9,000
2000/03/06 86 86 86 86 2,000
2000/03/03 94 94 84 84 15,000
2000/03/02 80 99 79 99 21,000
2000/03/01 75 80 75 79 28,000
2000/02/29 77 77 75 75 21,000
2000/02/28 76 78 76 76 11,000
2000/02/25 77 77 73 73 15,000
2000/02/24 80 80 78 80 5,000
2000/02/23 80 80 80 80 18,000
2000/02/22 80 80 80 80 25,000
2000/02/21 77 80 76 80 9,000
2000/02/18 80 80 76 76 23,000
2000/02/17 83 85 83 85 6,000
2000/02/16 86 88 86 88 8,000
2000/02/15 94 94 85 86 17,000
2000/02/14 87 90 87 90 10,000
2000/02/10 93 93 90 90 14,000
2000/02/09 90 91 90 91 16,000
2000/02/08 91 91 90 90 17,000
2000/02/07 91 91 91 91 33,000
2000/02/04 92 92 91 91 7,000
2000/02/03 91 92 91 92 21,000
2000/02/02 95 95 91 91 14,000
2000/02/01 93 95 93 93 5,000
2000/01/31 91 96 91 93 4,000
2000/01/28 91 93 90 90 31,000
2000/01/27 95 95 90 90 47,000
2000/01/26 95 97 95 95 17,000
2000/01/25 95 97 95 95 13,000
2000/01/24 97 98 95 95 51,000
2000/01/21 95 98 90 95 96,000
2000/01/20 99 101 90 90 55,000
2000/01/19 107 108 85 106 48,000
2000/01/18 105 108 105 108 12,000
2000/01/17 99 103 97 103 17,000
2000/01/14 95 96 94 95 17,000
2000/01/13 95 95 95 95 14,000
2000/01/12 100 100 95 95 19,000
2000/01/11 99 100 99 100 29,000
2000/01/06 96 97 95 97 8,000
2000/01/05 100 100 95 95 2,000
2000/01/04 99 100 99 100 2,000

このページの先頭へ