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
2004/12/30 196 197 192 194 68,000
2004/12/29 193 196 191 195 255,000
2004/12/28 188 190 186 190 88,000
2004/12/27 187 187 184 187 185,000
2004/12/24 186 187 185 185 89,000
2004/12/22 189 189 184 184 122,000
2004/12/21 189 189 186 187 63,000
2004/12/20 185 186 184 186 61,000
2004/12/17 183 189 182 186 125,000
2004/12/16 186 187 182 183 98,000
2004/12/15 191 192 186 188 72,000
2004/12/14 192 192 185 188 125,000
2004/12/13 195 195 192 192 68,000
2004/12/10 195 195 192 193 90,000
2004/12/09 195 200 193 195 110,000
2004/12/08 195 197 191 192 49,000
2004/12/07 206 206 194 201 181,000
2004/12/06 210 214 203 204 480,000
2004/12/03 192 208 189 205 475,000
2004/12/02 192 193 189 191 97,000
2004/12/01 193 196 190 190 117,000
2004/11/30 191 193 190 192 68,000
2004/11/29 191 194 191 191 34,000
2004/11/26 192 194 188 188 86,000
2004/11/25 198 199 190 190 88,000
2004/11/24 195 200 194 197 120,000
2004/11/22 197 197 193 194 47,000
2004/11/19 196 202 193 197 117,000
2004/11/18 208 208 197 199 188,000
2004/11/17 197 208 194 207 186,000
2004/11/16 208 208 195 199 211,000
2004/11/15 213 213 206 209 179,000
2004/11/12 210 223 205 211 463,000
2004/11/11 231 244 213 213 2,130,000
2004/11/10 209 224 208 221 655,000
2004/11/09 198 212 197 209 446,000
2004/11/08 203 214 201 202 891,000
2004/11/05 191 204 191 200 526,000
2004/11/04 190 195 186 190 108,000
2004/11/02 188 195 182 192 240,000
2004/11/01 177 206 173 193 1,028,000
2004/10/29 170 179 168 177 175,000
2004/10/28 175 175 167 167 187,000
2004/10/27 173 176 171 172 106,000
2004/10/26 177 179 171 171 102,000
2004/10/25 170 176 168 176 101,000
2004/10/22 170 176 170 172 111,000
2004/10/21 178 179 168 170 502,000
2004/10/20 184 184 175 175 182,000
2004/10/19 182 188 182 185 50,000
2004/10/18 192 192 179 182 159,000
2004/10/15 189 195 184 192 155,000
2004/10/14 200 200 192 197 254,000
2004/10/13 215 219 200 206 1,064,000
2004/10/12 193 241 193 225 4,068,000
2004/10/08 185 191 176 191 126,000
2004/10/07 180 187 180 187 74,000
2004/10/06 181 182 180 181 30,000
2004/10/05 174 179 172 179 47,000
2004/10/04 173 174 173 174 11,000
2004/10/01 176 176 172 172 7,000
2004/09/30 172 177 172 177 28,000
2004/09/29 168 174 163 174 41,000
2004/09/28 172 172 168 168 7,000
2004/09/27 165 173 165 172 9,000
2004/09/24 172 173 170 170 18,000
2004/09/22 173 174 173 174 30,000
2004/09/21 177 177 172 176 56,000
2004/09/17 179 180 177 177 29,000
2004/09/16 176 179 176 179 28,000
2004/09/15 175 177 175 177 55,000
2004/09/14 175 177 173 177 38,000
2004/09/13 180 180 170 177 22,000
2004/09/10 179 180 173 180 33,000
2004/09/09 182 182 178 180 13,000
2004/09/08 182 184 175 182 20,000
2004/09/07 178 184 178 182 47,000
2004/09/06 178 178 176 176 11,000
2004/09/03 180 181 175 176 40,000
2004/09/02 177 181 177 179 30,000
2004/09/01 174 176 173 176 30,000
2004/08/31 175 175 171 175 61,000
2004/08/30 181 181 174 175 38,000
2004/08/27 176 182 175 182 75,000
2004/08/26 175 178 174 176 53,000
2004/08/25 169 172 167 172 41,000
2004/08/24 164 167 162 166 64,000
2004/08/23 159 162 158 162 30,000
2004/08/20 157 157 155 157 21,000
2004/08/19 157 158 157 157 4,000
2004/08/18 159 159 155 156 17,000
2004/08/17 158 160 158 158 9,000
2004/08/16 159 159 157 158 18,000
2004/08/13 160 160 159 160 16,000
2004/08/12 161 161 156 161 74,000
2004/08/11 161 161 156 160 100,000
2004/08/10 162 163 159 160 83,000
2004/08/09 165 165 158 158 29,000
2004/08/06 161 165 161 165 44,000
2004/08/05 162 165 162 163 21,000
2004/08/04 169 169 161 165 40,000
2004/08/03 175 175 170 170 15,000
2004/08/02 175 176 171 176 21,000
2004/07/30 170 175 169 175 56,000
2004/07/29 165 169 161 169 57,000
2004/07/28 167 167 161 165 41,000
2004/07/27 165 166 158 161 171,000
2004/07/26 167 170 162 168 80,000
2004/07/23 175 175 171 172 59,000
2004/07/22 178 178 173 175 52,000
2004/07/21 180 182 180 180 54,000
2004/07/20 185 185 179 180 49,000
2004/07/16 187 190 176 188 135,000
2004/07/15 189 198 183 192 193,000
2004/07/14 213 213 185 188 310,000
2004/07/13 213 217 204 208 467,000
2004/07/12 221 247 198 208 3,139,000
2004/07/09 180 220 178 216 1,490,000
2004/07/08 172 192 171 181 504,000
2004/07/07 180 180 168 175 224,000
2004/07/06 202 205 175 183 1,228,000
2004/07/05 163 183 163 182 690,000
2004/07/02 162 165 160 165 98,000
2004/07/01 160 167 156 165 184,000
2004/06/30 160 160 159 159 26,000
2004/06/29 162 164 161 161 89,000
2004/06/28 156 164 154 164 79,000
2004/06/25 159 159 153 159 24,000
2004/06/24 160 160 159 159 36,000
2004/06/23 160 162 159 160 163,000
2004/06/22 158 161 158 159 146,000
2004/06/21 153 156 152 155 111,000
2004/06/18 152 155 150 152 48,000
2004/06/17 154 156 149 155 121,000
2004/06/16 151 154 151 154 73,000
2004/06/15 156 157 154 154 130,000
2004/06/14 151 157 151 156 112,000
2004/06/11 140 150 140 149 61,000
2004/06/10 138 140 138 140 15,000
2004/06/09 139 139 138 139 29,000
2004/06/08 138 139 138 139 21,000
2004/06/07 138 138 136 137 28,000
2004/06/04 138 139 137 138 37,000
2004/06/03 139 140 137 139 32,000
2004/06/02 137 140 137 138 16,000
2004/06/01 138 140 137 140 16,000
2004/05/31 140 140 138 139 23,000
2004/05/28 142 143 137 142 16,000
2004/05/27 146 146 146 146 5,000
2004/05/26 142 145 142 145 30,000
2004/05/25 145 145 140 145 30,000
2004/05/24 141 144 141 144 9,000
2004/05/21 138 143 138 139 73,000
2004/05/20 135 138 134 138 24,000
2004/05/19 135 136 135 135 16,000
2004/05/18 127 134 123 130 61,000
2004/05/17 136 136 125 136 158,000
2004/05/14 136 136 131 134 31,000
2004/05/13 140 140 130 136 159,000
2004/05/12 140 140 140 140 5,000
2004/05/11 135 143 133 133 74,000
2004/05/10 151 151 130 136 53,000
2004/05/07 151 154 148 154 50,000
2004/05/06 155 159 152 159 7,000
2004/04/30 155 158 152 158 27,000
2004/04/28 155 156 152 155 13,000
2004/04/27 161 161 157 160 50,000
2004/04/26 165 165 162 164 37,000
2004/04/23 163 164 162 162 39,000
2004/04/22 163 165 163 164 38,000
2004/04/21 166 168 162 168 82,000
2004/04/20 156 168 156 166 142,000
2004/04/19 162 162 154 159 79,000
2004/04/16 159 167 159 162 32,000
2004/04/15 170 171 155 164 93,000
2004/04/14 167 171 167 171 97,000
2004/04/13 161 170 161 170 153,000
2004/04/12 154 160 154 159 89,000
2004/04/09 166 166 156 164 85,000
2004/04/08 155 166 152 165 322,000
2004/04/07 151 153 149 150 69,000
2004/04/06 151 152 150 152 52,000
2004/04/05 152 152 149 149 96,000
2004/04/02 147 150 147 147 41,000
2004/04/01 147 147 146 147 38,000
2004/03/31 148 150 145 148 36,000
2004/03/30 151 151 147 147 52,000
2004/03/29 150 150 145 147 69,000
2004/03/26 151 152 148 151 92,000
2004/03/25 153 155 151 151 174,000
2004/03/24 152 153 151 153 72,000
2004/03/23 151 152 148 152 100,000
2004/03/22 151 153 149 150 176,000
2004/03/19 145 158 145 150 622,000
2004/03/18 145 146 142 143 132,000
2004/03/17 141 143 141 141 51,000
2004/03/16 140 141 139 141 42,000
2004/03/15 142 145 141 144 81,000
2004/03/12 142 142 137 141 89,000
2004/03/11 141 143 141 141 109,000
2004/03/10 145 146 144 145 81,000
2004/03/09 145 147 145 146 78,000
2004/03/08 145 149 144 145 121,000
2004/03/05 145 146 143 143 103,000
2004/03/04 145 146 144 145 125,000
2004/03/03 144 147 142 145 189,000
2004/03/02 140 144 140 143 246,000
2004/03/01 137 140 136 140 51,000
2004/02/27 135 137 135 137 28,000
2004/02/26 137 137 135 135 15,000
2004/02/25 137 137 135 135 21,000
2004/02/24 138 138 135 136 17,000
2004/02/23 138 138 136 137 54,000
2004/02/20 139 139 137 137 52,000
2004/02/19 136 139 136 139 105,000
2004/02/18 135 135 133 135 21,000
2004/02/17 133 134 133 134 7,000
2004/02/16 134 134 133 133 27,000
2004/02/13 132 133 132 133 10,000
2004/02/12 132 133 132 132 28,000
2004/02/10 132 132 132 132 7,000
2004/02/09 131 132 131 132 15,000
2004/02/06 131 131 131 131 11,000
2004/02/05 130 131 130 131 18,000
2004/02/04 130 132 130 132 43,000
2004/02/03 133 133 130 130 34,000
2004/02/02 132 133 132 133 31,000
2004/01/30 134 134 133 134 19,000
2004/01/29 133 134 133 134 17,000
2004/01/28 134 134 134 134 12,000
2004/01/27 133 135 132 135 21,000
2004/01/26 134 134 133 134 18,000
2004/01/23 135 135 133 135 28,000
2004/01/22 136 136 134 135 68,000
2004/01/21 137 140 135 140 69,000
2004/01/20 134 140 132 140 149,000
2004/01/19 132 136 132 134 25,000
2004/01/16 136 136 132 136 28,000
2004/01/15 135 136 135 136 26,000
2004/01/14 136 136 133 135 32,000
2004/01/13 134 135 131 135 31,000
2004/01/09 136 136 132 134 25,000
2004/01/08 132 136 132 136 39,000
2004/01/07 134 137 131 132 40,000
2004/01/06 128 155 128 137 93,000
2004/01/05 127 127 127 127 1,000

このページの先頭へ