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
2002/12/30 107 108 105 108 9,000
2002/12/27 106 107 105 107 19,000
2002/12/26 101 106 101 106 23,000
2002/12/25 101 104 101 101 46,000
2002/12/24 100 101 99 101 43,000
2002/12/20 100 103 100 100 50,000
2002/12/19 101 101 100 100 22,000
2002/12/18 102 102 100 100 24,000
2002/12/17 103 103 101 101 24,000
2002/12/16 102 102 101 102 12,000
2002/12/13 105 106 103 106 23,000
2002/12/12 107 108 104 105 34,000
2002/12/11 105 107 105 107 6,000
2002/12/10 106 106 103 104 21,000
2002/12/09 108 108 108 108 6,000
2002/12/06 107 108 107 108 8,000
2002/12/05 111 111 108 108 10,000
2002/12/04 111 114 109 112 33,000
2002/12/03 115 118 114 114 18,000
2002/12/02 112 114 111 114 16,000
2002/11/29 110 111 110 111 9,000
2002/11/28 111 111 106 108 26,000
2002/11/27 110 110 109 110 12,000
2002/11/26 111 115 110 110 27,000
2002/11/25 105 110 105 110 17,000
2002/11/22 105 105 103 103 7,000
2002/11/21 102 102 102 102 2,000
2002/11/20 99 100 96 100 21,000
2002/11/19 105 105 97 100 25,000
2002/11/18 111 111 102 105 19,000
2002/11/15 115 115 112 112 7,000
2002/11/13 117 117 116 117 15,000
2002/11/12 116 117 111 112 17,000
2002/11/11 117 118 116 118 9,000
2002/11/08 118 119 118 119 20,000
2002/11/07 119 120 118 118 9,000
2002/11/06 117 119 117 118 13,000
2002/11/05 121 121 119 120 19,000
2002/11/01 122 122 120 121 13,000
2002/10/31 122 122 122 122 2,000
2002/10/30 123 123 122 123 7,000
2002/10/29 124 124 123 123 5,000
2002/10/28 126 126 122 122 50,000
2002/10/25 122 122 121 122 25,000
2002/10/24 121 122 120 120 16,000
2002/10/23 125 125 122 125 20,000
2002/10/22 126 126 126 126 19,000
2002/10/21 126 127 125 126 10,000
2002/10/18 125 125 122 125 16,000
2002/10/17 123 123 123 123 2,000
2002/10/16 126 126 123 123 21,000
2002/10/15 122 123 120 123 23,000
2002/10/11 121 125 121 122 9,000
2002/10/10 121 121 119 119 15,000
2002/10/09 132 132 130 130 8,000
2002/10/08 121 122 120 122 26,000
2002/10/07 128 128 120 125 30,000
2002/10/04 130 130 128 130 23,000
2002/10/03 132 132 130 130 20,000
2002/10/02 133 133 132 132 5,000
2002/10/01 132 133 132 132 7,000
2002/09/30 134 134 132 132 6,000
2002/09/27 135 135 134 134 9,000
2002/09/26 136 136 135 135 22,000
2002/09/25 136 136 135 135 4,000
2002/09/24 135 136 135 135 7,000
2002/09/20 140 140 133 133 32,000
2002/09/19 133 140 133 137 44,000
2002/09/18 129 134 129 130 36,000
2002/09/17 140 140 136 140 23,000
2002/09/13 145 145 140 140 13,000
2002/09/12 144 145 142 145 5,000
2002/09/11 141 145 141 144 12,000
2002/09/10 141 141 141 141 12,000
2002/09/09 140 142 140 142 12,000
2002/09/06 144 147 142 147 16,000
2002/09/05 139 148 139 147 78,000
2002/09/04 138 140 135 140 67,000
2002/09/03 145 147 140 140 28,000
2002/09/02 145 153 145 148 13,000
2002/08/30 149 150 144 150 24,000
2002/08/29 144 149 143 149 32,000
2002/08/28 145 149 140 149 49,000
2002/08/27 144 149 144 149 30,000
2002/08/26 151 152 146 146 50,000
2002/08/23 143 153 141 151 189,000
2002/08/22 137 141 137 141 32,000
2002/08/21 137 139 137 137 18,000
2002/08/20 137 137 137 137 1,000
2002/08/19 135 135 135 135 5,000
2002/08/16 134 135 134 134 5,000
2002/08/15 133 138 133 134 10,000
2002/08/14 138 138 138 138 1,000
2002/08/13 133 137 133 137 3,000
2002/08/12 135 135 132 133 5,000
2002/08/09 133 135 133 135 11,000
2002/08/08 134 134 133 133 4,000
2002/08/07 130 135 130 132 23,000
2002/08/06 135 135 130 134 34,000
2002/08/02 140 141 133 139 20,000
2002/08/01 139 139 137 137 14,000
2002/07/31 143 143 138 141 6,000
2002/07/30 139 142 137 142 13,000
2002/07/29 144 144 144 144 1,000
2002/07/26 144 144 138 138 10,000
2002/07/25 142 142 139 139 8,000
2002/07/24 138 145 138 140 26,000
2002/07/23 139 140 137 138 8,000
2002/07/22 141 141 139 140 32,000
2002/07/19 140 141 137 141 13,000
2002/07/18 136 141 136 140 40,000
2002/07/17 140 140 135 137 39,000
2002/07/16 141 141 140 141 5,000
2002/07/15 140 142 138 142 20,000
2002/07/12 141 141 140 141 13,000
2002/07/11 143 143 143 143 17,000
2002/07/10 140 143 139 143 13,000
2002/07/09 141 142 140 142 23,000
2002/07/08 145 145 142 142 9,000
2002/07/05 144 145 144 145 13,000
2002/07/04 143 145 143 144 21,000
2002/07/03 143 145 142 143 13,000
2002/07/02 145 145 143 143 15,000
2002/07/01 143 145 143 145 28,000
2002/06/28 140 144 140 143 25,000
2002/06/27 137 138 137 138 52,000
2002/06/26 136 137 136 137 8,000
2002/06/25 138 138 136 136 20,000
2002/06/24 132 136 132 133 31,000
2002/06/21 133 135 130 132 22,000
2002/06/20 130 130 128 129 24,000
2002/06/19 135 135 130 130 47,000
2002/06/18 137 137 135 135 28,000
2002/06/17 138 138 130 137 43,000
2002/06/14 142 142 138 139 26,000
2002/06/13 143 143 141 141 15,000
2002/06/12 145 145 142 142 27,000
2002/06/11 149 149 145 146 39,000
2002/06/10 151 151 149 149 13,000
2002/06/07 154 154 146 149 41,000
2002/06/06 161 164 152 154 247,000
2002/06/05 145 156 144 156 108,000
2002/06/04 140 140 139 140 48,000
2002/06/03 143 143 141 142 21,000
2002/05/31 142 143 140 142 27,000
2002/05/30 144 145 140 142 36,000
2002/05/29 149 149 142 147 53,000
2002/05/28 145 149 145 149 51,000
2002/05/27 141 144 140 144 35,000
2002/05/24 141 141 138 139 56,000
2002/05/23 145 145 139 140 53,000
2002/05/22 145 145 142 143 28,000
2002/05/21 144 145 143 145 50,000
2002/05/20 145 147 141 143 16,000
2002/05/17 140 143 139 143 46,000
2002/05/16 142 144 142 142 26,000
2002/05/15 140 140 138 140 36,000
2002/05/14 144 144 136 138 75,000
2002/05/13 150 150 143 144 67,000
2002/05/10 158 158 147 154 150,000
2002/05/09 165 169 158 158 274,000
2002/05/08 145 164 145 155 229,000
2002/05/07 144 148 137 144 47,000
2002/05/02 139 140 137 140 34,000
2002/05/01 138 140 137 140 31,000
2002/04/30 137 138 137 137 4,000
2002/04/26 140 140 137 139 18,000
2002/04/25 131 138 130 135 21,000
2002/04/24 140 145 133 140 70,000
2002/04/23 133 146 131 140 175,000
2002/04/22 126 132 125 129 18,000
2002/04/19 124 125 121 125 22,000
2002/04/18 122 122 122 122 6,000
2002/04/17 121 123 121 121 12,000
2002/04/16 120 120 120 120 7,000
2002/04/15 121 121 120 120 13,000
2002/04/12 120 120 119 120 9,000
2002/04/11 121 121 120 120 21,000
2002/04/10 123 123 122 123 8,000
2002/04/09 124 125 124 124 4,000
2002/04/08 123 124 122 124 12,000
2002/04/05 123 123 121 123 13,000
2002/04/04 120 120 118 119 19,000
2002/04/03 121 121 116 120 28,000
2002/04/02 120 122 119 119 20,000
2002/04/01 118 120 118 120 15,000
2002/03/29 123 131 123 123 11,000
2002/03/28 126 126 122 122 27,000
2002/03/27 136 136 129 130 17,000
2002/03/26 140 140 137 137 19,000
2002/03/25 138 141 137 137 39,000
2002/03/22 130 140 130 137 53,000
2002/03/20 127 130 126 130 27,000
2002/03/19 127 128 126 126 9,000
2002/03/18 130 130 126 128 8,000
2002/03/15 128 129 125 129 15,000
2002/03/14 128 129 125 129 20,000
2002/03/13 129 131 129 129 31,000
2002/03/12 130 133 130 131 51,000
2002/03/11 125 130 122 130 40,000
2002/03/08 121 125 120 125 25,000
2002/03/07 123 123 122 122 7,000
2002/03/06 123 123 123 123 13,000
2002/03/05 128 128 122 126 27,000
2002/03/04 118 128 117 128 59,000
2002/03/01 116 119 116 119 17,000
2002/02/28 118 120 116 116 46,000
2002/02/27 117 118 117 118 18,000
2002/02/26 116 118 116 118 8,000
2002/02/25 118 119 117 117 16,000
2002/02/22 119 119 116 119 10,000
2002/02/21 118 120 116 120 31,000
2002/02/20 116 118 116 118 8,000
2002/02/19 116 117 116 116 6,000
2002/02/18 120 120 115 116 14,000
2002/02/15 123 123 120 120 12,000
2002/02/14 128 128 123 126 13,000
2002/02/13 121 121 118 118 6,000
2002/02/12 120 121 118 120 14,000
2002/02/08 115 120 115 115 18,000
2002/02/07 118 120 115 115 10,000
2002/02/06 111 119 111 119 14,000
2002/02/05 115 115 111 111 21,000
2002/02/04 121 121 113 113 16,000
2002/02/01 123 124 122 122 24,000
2002/01/31 122 122 122 122 5,000
2002/01/30 130 132 126 129 22,000
2002/01/29 139 139 134 134 6,000
2002/01/28 137 140 136 140 19,000
2002/01/25 132 135 132 135 7,000
2002/01/24 140 140 130 130 51,000
2002/01/23 145 145 137 138 78,000
2002/01/22 132 147 132 147 132,000
2002/01/21 126 132 126 130 21,000
2002/01/18 124 125 123 125 13,000
2002/01/17 125 125 122 122 17,000
2002/01/16 138 138 130 130 25,000
2002/01/15 138 138 124 137 103,000
2002/01/11 117 139 117 139 112,000
2002/01/10 115 116 112 116 58,000
2002/01/09 114 115 113 113 18,000
2002/01/08 113 115 113 115 18,000
2002/01/07 112 118 112 115 9,000
2002/01/04 111 113 111 111 5,000

このページの先頭へ