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
2001/12/28 110 110 110 110 6,000
2001/12/27 114 114 107 110 20,000
2001/12/26 115 120 103 106 22,000
2001/12/25 119 119 115 116 33,000
2001/12/21 119 120 110 114 41,000
2001/12/20 101 110 100 109 35,000
2001/12/19 105 105 97 99 110,000
2001/12/18 105 109 102 107 23,000
2001/12/17 110 110 100 105 83,000
2001/12/14 121 121 110 111 59,000
2001/12/13 123 123 120 120 48,000
2001/12/12 126 128 123 124 24,000
2001/12/11 125 128 124 126 22,000
2001/12/10 126 132 120 124 38,000
2001/12/07 138 139 130 136 36,000
2001/12/06 138 150 135 138 73,000
2001/12/05 125 135 120 128 52,000
2001/12/04 149 150 135 135 71,000
2001/12/03 165 165 149 149 28,000
2001/11/30 147 155 147 155 42,000
2001/11/29 153 153 145 147 54,000
2001/11/28 161 161 155 155 63,000
2001/11/27 163 169 161 161 53,000
2001/11/26 164 170 162 162 41,000
2001/11/22 156 163 155 160 57,000
2001/11/21 161 164 155 155 114,000
2001/11/20 165 175 161 161 126,000
2001/11/19 182 190 171 171 235,000
2001/11/16 163 190 158 181 324,000
2001/11/15 173 179 155 161 224,000
2001/11/14 176 197 170 170 575,000
2001/11/13 234 235 181 186 1,072,000
2001/11/12 202 240 202 234 1,751,000
2001/11/09 150 196 150 192 1,204,000
2001/11/08 132 153 132 146 739,000
2001/11/07 128 133 128 132 12,000
2001/11/06 135 136 128 134 44,000
2001/11/05 139 139 133 135 48,000
2001/11/02 138 138 131 135 58,000
2001/11/01 140 141 131 131 136,000
2001/10/31 130 141 130 138 363,000
2001/10/30 119 122 116 118 42,000
2001/10/29 126 127 120 124 68,000
2001/10/26 129 137 121 123 209,000
2001/10/25 116 136 112 134 390,000
2001/10/24 117 118 115 115 19,000
2001/10/23 114 116 113 116 39,000
2001/10/22 118 118 110 114 45,000
2001/10/19 107 121 107 121 124,000
2001/10/18 101 101 101 101 2,000
2001/10/17 103 103 103 103 1,000
2001/10/16 102 102 101 101 15,000
2001/10/15 105 105 101 101 8,000
2001/10/12 95 107 95 107 91,000
2001/10/11 96 96 94 95 14,000
2001/10/10 98 98 96 96 18,000
2001/10/09 98 98 98 98 15,000
2001/10/05 100 100 99 100 8,000
2001/10/04 98 100 98 100 13,000
2001/10/03 102 102 100 100 17,000
2001/10/02 101 101 101 101 6,000
2001/10/01 101 101 100 100 6,000
2001/09/28 100 101 100 100 7,000
2001/09/27 101 101 100 100 5,000
2001/09/26 103 103 103 103 5,000
2001/09/25 98 103 98 103 6,000
2001/09/21 103 103 103 103 29,000
2001/09/20 103 103 103 103 4,000
2001/09/19 103 103 103 103 4,000
2001/09/18 96 100 96 100 8,000
2001/09/17 91 101 91 96 27,000
2001/09/14 111 111 105 105 25,000
2001/09/13 94 108 94 108 62,000
2001/09/12 105 105 93 93 95,000
2001/09/11 121 129 115 118 300,000
2001/09/10 105 118 105 118 207,000
2001/09/07 105 105 105 105 1,000
2001/09/06 105 105 105 105 23,000
2001/09/05 106 106 106 106 6,000
2001/09/04 110 110 106 106 41,000
2001/09/03 110 111 110 110 17,000
2001/08/31 111 111 110 110 7,000
2001/08/30 110 112 110 112 17,000
2001/08/29 111 111 110 110 14,000
2001/08/28 110 110 110 110 7,000
2001/08/27 113 113 113 113 12,000
2001/08/24 112 113 112 113 7,000
2001/08/23 111 112 110 112 10,000
2001/08/22 110 110 110 110 3,000
2001/08/21 110 110 110 110 6,000
2001/08/20 110 110 110 110 9,000
2001/08/17 110 110 110 110 13,000
2001/08/16 110 111 110 110 19,000
2001/08/15 110 112 110 112 23,000
2001/08/14 110 110 110 110 4,000
2001/08/13 110 110 110 110 4,000
2001/08/10 110 111 110 110 18,000
2001/08/09 110 111 110 110 12,000
2001/08/08 111 111 111 111 2,000
2001/08/07 111 112 111 111 6,000
2001/08/03 112 112 110 110 15,000
2001/08/02 112 112 111 111 3,000
2001/07/31 111 111 111 111 1,000
2001/07/30 111 115 111 115 3,000
2001/07/27 111 111 111 111 2,000
2001/07/26 111 111 111 111 4,000
2001/07/25 111 111 110 110 17,000
2001/07/24 112 112 110 112 12,000
2001/07/23 115 115 112 112 49,000
2001/07/19 115 115 114 115 8,000
2001/07/18 114 115 114 115 7,000
2001/07/17 114 115 114 115 11,000
2001/07/16 116 116 114 114 14,000
2001/07/13 116 116 114 116 13,000
2001/07/12 116 116 116 116 17,000
2001/07/11 114 116 114 116 4,000
2001/07/10 114 114 114 114 2,000
2001/07/09 118 118 112 112 18,000
2001/07/06 119 120 115 120 10,000
2001/07/04 117 118 116 117 17,000
2001/07/03 122 122 120 120 13,000
2001/07/02 123 123 122 122 20,000
2001/06/29 125 125 125 125 6,000
2001/06/28 124 125 124 125 14,000
2001/06/27 128 128 124 125 30,000
2001/06/26 128 128 127 127 3,000
2001/06/25 130 130 127 130 8,000
2001/06/22 131 131 125 125 25,000
2001/06/21 130 131 130 131 29,000
2001/06/20 133 133 120 130 34,000
2001/06/19 130 134 130 133 104,000
2001/06/18 124 124 120 120 23,000
2001/06/15 118 124 115 124 41,000
2001/06/14 115 119 115 119 36,000
2001/06/13 115 116 115 116 3,000
2001/06/12 119 119 116 116 9,000
2001/06/11 115 119 115 119 20,000
2001/06/08 113 115 113 115 19,000
2001/06/07 112 112 112 112 9,000
2001/06/06 116 116 112 114 23,000
2001/06/05 117 117 115 115 26,000
2001/06/04 118 118 117 117 7,000
2001/06/01 117 119 116 119 15,000
2001/05/31 120 124 116 120 21,000
2001/05/29 121 123 121 123 4,000
2001/05/28 124 124 122 122 18,000
2001/05/25 121 121 120 120 18,000
2001/05/24 123 123 120 120 12,000
2001/05/23 122 122 120 122 39,000
2001/05/22 125 125 122 122 44,000
2001/05/21 124 124 123 123 33,000
2001/05/18 124 125 123 123 43,000
2001/05/17 125 127 124 124 45,000
2001/05/16 130 130 125 125 40,000
2001/05/15 123 125 122 125 42,000
2001/05/14 134 134 124 124 159,000
2001/05/11 146 154 127 130 566,000
2001/05/10 109 126 109 121 155,000
2001/05/09 111 114 108 108 27,000
2001/05/08 116 116 114 114 31,000
2001/05/07 116 120 116 116 19,000
2001/05/02 116 117 116 116 12,000
2001/05/01 119 120 115 115 52,000
2001/04/27 113 120 113 118 39,000
2001/04/26 110 117 110 113 75,000
2001/04/25 108 110 106 110 33,000
2001/04/24 105 108 103 108 36,000
2001/04/23 104 105 103 103 29,000
2001/04/20 100 105 100 103 53,000
2001/04/19 98 100 98 98 13,000
2001/04/18 97 97 97 97 3,000
2001/04/17 100 100 98 98 2,000
2001/04/16 97 100 97 100 2,000
2001/04/13 95 96 94 95 12,000
2001/04/12 96 96 95 95 10,000
2001/04/11 93 97 92 95 12,000
2001/04/10 95 95 89 92 13,000
2001/04/09 104 104 101 101 30,000
2001/04/06 101 105 101 101 51,000
2001/04/05 106 106 101 105 98,000
2001/04/04 93 108 93 106 147,000
2001/04/03 90 92 90 92 16,000
2001/04/02 94 94 90 90 30,000
2001/03/30 86 90 86 89 13,000
2001/03/29 86 89 85 87 10,000
2001/03/28 85 86 85 86 6,000
2001/03/27 85 89 84 84 29,000
2001/03/26 85 85 84 85 10,000
2001/03/23 80 84 80 84 41,000
2001/03/22 80 80 80 80 22,000
2001/03/21 74 77 74 77 13,000
2001/03/19 71 75 71 74 14,000
2001/03/16 75 76 75 75 8,000
2001/03/15 72 75 70 75 12,000
2001/03/14 75 76 75 76 5,000
2001/03/13 71 77 71 77 4,000
2001/03/12 73 73 69 69 21,000
2001/03/09 77 77 77 77 1,000
2001/03/08 75 80 71 80 7,000
2001/03/07 75 75 75 75 2,000
2001/03/06 74 75 73 75 4,000
2001/03/05 73 73 73 73 2,000
2001/03/02 79 81 78 78 40,000
2001/03/01 78 80 78 79 18,000
2001/02/28 77 92 77 77 80,000
2001/02/27 75 77 75 77 12,000
2001/02/26 74 75 74 75 6,000
2001/02/23 72 72 72 72 6,000
2001/02/22 71 71 71 71 13,000
2001/02/21 70 71 70 71 4,000
2001/02/20 70 70 70 70 1,000
2001/02/19 70 70 70 70 5,000
2001/02/16 74 74 74 74 3,000
2001/02/15 71 73 71 73 7,000
2001/02/14 70 70 70 70 3,000
2001/02/13 72 72 70 70 11,000
2001/02/09 73 73 73 73 3,000
2001/02/08 71 71 71 71 7,000
2001/02/07 71 73 70 70 17,000
2001/02/06 71 74 70 74 17,000
2001/02/05 71 71 70 71 10,000
2001/02/02 71 71 70 71 6,000
2001/02/01 71 72 70 70 6,000
2001/01/31 70 72 70 72 5,000
2001/01/30 70 70 70 70 3,000
2001/01/29 69 70 69 69 8,000
2001/01/26 73 73 70 70 3,000
2001/01/25 73 73 73 73 10,000
2001/01/24 73 73 73 73 15,000
2001/01/23 72 73 71 73 3,000
2001/01/22 71 71 71 71 20,000
2001/01/19 68 71 68 71 10,000
2001/01/18 68 68 68 68 2,000
2001/01/17 68 68 68 68 3,000
2001/01/16 67 68 67 68 21,000
2001/01/12 65 68 65 68 27,000
2001/01/11 69 69 68 68 5,000
2001/01/09 70 70 70 70 3,000
2001/01/05 69 69 69 69 2,000
2001/01/04 71 71 70 70 19,000

このページの先頭へ