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
2010/12/30 57 57 57 57 32,000
2010/12/29 56 58 56 57 20,000
2010/12/28 56 56 56 56 6,000
2010/12/27 55 56 55 55 21,000
2010/12/24 58 59 54 54 112,000
2010/12/22 57 59 56 57 54,000
2010/12/21 58 60 57 59 88,000
2010/12/20 61 61 57 58 107,000
2010/12/17 57 62 56 61 344,000
2010/12/16 52 58 52 58 162,000
2010/12/15 53 54 53 53 31,000
2010/12/14 52 53 52 52 31,000
2010/12/13 52 53 52 52 11,000
2010/12/10 52 53 52 52 15,000
2010/12/09 52 53 52 53 16,000
2010/12/08 52 53 52 52 28,000
2010/12/07 52 52 51 52 6,000
2010/12/06 51 52 50 51 35,000
2010/12/03 50 52 50 52 24,000
2010/12/02 52 53 52 52 7,000
2010/12/01 52 53 51 52 17,000
2010/11/30 54 54 53 53 4,000
2010/11/29 54 54 52 53 10,000
2010/11/26 53 54 53 53 9,000
2010/11/25 54 54 53 53 42,000
2010/11/24 53 54 53 54 11,000
2010/11/22 52 53 52 53 40,000
2010/11/19 52 53 51 52 32,000
2010/11/18 51 52 51 52 15,000
2010/11/17 51 51 51 51 5,000
2010/11/16 51 53 51 51 25,000
2010/11/15 50 50 50 50 4,000
2010/11/12 50 50 49 49 5,000
2010/11/11 50 51 50 50 16,000
2010/11/10 49 51 49 51 21,000
2010/11/09 50 50 49 49 7,000
2010/11/08 50 50 48 49 14,000
2010/11/05 48 50 48 50 17,000
2010/11/04 48 50 47 49 15,000
2010/11/02 52 52 46 46 43,000
2010/11/01 52 52 52 52 4,000
2010/10/29 51 51 50 51 26,000
2010/10/28 51 52 50 52 3,000
2010/10/27 50 51 50 51 3,000
2010/10/26 51 51 50 50 11,000
2010/10/25 52 52 51 51 2,000
2010/10/22 54 54 51 51 30,000
2010/10/21 52 53 52 52 70,000
2010/10/20 50 52 50 52 15,000
2010/10/19 50 50 50 50 1,000
2010/10/18 49 50 47 50 35,000
2010/10/15 48 49 48 49 27,000
2010/10/14 49 49 47 48 40,000
2010/10/13 50 50 49 49 21,000
2010/10/12 51 51 50 51 7,000
2010/10/08 51 51 51 51 8,000
2010/10/07 51 51 51 51 19,000
2010/10/06 52 52 51 51 7,000
2010/10/05 51 51 51 51 2,000
2010/10/04 52 53 51 52 8,000
2010/10/01 0 0 0 54 0
2010/09/30 54 54 54 54 1,000
2010/09/29 53 53 50 53 14,000
2010/09/28 54 54 53 53 7,000
2010/09/27 53 55 53 55 4,000
2010/09/24 54 54 54 54 1,000
2010/09/22 58 58 54 54 3,000
2010/09/21 58 58 58 58 68,000
2010/09/17 57 58 57 58 11,000
2010/09/16 54 57 54 57 8,000
2010/09/15 56 56 56 56 1,000
2010/09/14 54 54 54 54 2,000
2010/09/13 55 55 55 55 4,000
2010/09/10 54 55 54 55 7,000
2010/09/09 52 54 52 54 19,000
2010/09/08 51 53 51 53 7,000
2010/09/07 53 53 51 51 12,000
2010/09/06 0 0 0 52 0
2010/09/03 52 52 52 52 1,000
2010/09/02 0 0 0 53 0
2010/09/01 52 53 52 53 2,000
2010/08/31 53 54 52 52 5,000
2010/08/30 54 56 54 54 3,000
2010/08/27 54 54 54 54 6,000
2010/08/26 54 54 51 54 16,000
2010/08/25 54 54 54 54 7,000
2010/08/24 54 55 53 55 62,000
2010/08/23 53 54 52 54 19,000
2010/08/20 53 53 52 52 11,000
2010/08/19 52 53 52 52 11,000
2010/08/18 51 52 51 52 9,000
2010/08/17 53 53 52 52 8,000
2010/08/16 54 54 52 52 7,000
2010/08/13 53 53 51 52 8,000
2010/08/12 51 51 51 51 4,000
2010/08/11 52 52 52 52 3,000
2010/08/10 53 53 53 53 2,000
2010/08/09 52 53 52 52 8,000
2010/08/06 54 54 50 53 30,000
2010/08/05 53 55 53 54 27,000
2010/08/04 55 55 53 53 13,000
2010/08/03 0 0 0 53 0
2010/08/02 53 53 53 53 3,000
2010/07/30 53 53 51 53 7,000
2010/07/29 54 54 54 54 1,000
2010/07/28 54 55 54 54 21,000
2010/07/27 0 0 0 54 0
2010/07/26 55 55 54 54 27,000
2010/07/23 53 56 53 56 10,000
2010/07/22 53 53 53 53 2,000
2010/07/21 55 55 53 54 67,000
2010/07/20 53 55 53 55 20,000
2010/07/16 54 56 54 56 4,000
2010/07/15 54 54 54 54 19,000
2010/07/14 54 54 54 54 9,000
2010/07/13 54 54 54 54 2,000
2010/07/12 54 56 54 56 6,000
2010/07/09 56 56 56 56 4,000
2010/07/08 55 56 55 56 9,000
2010/07/07 54 54 54 54 1,000
2010/07/06 53 55 52 54 16,000
2010/07/05 54 54 54 54 1,000
2010/07/02 54 54 54 54 1,000
2010/07/01 54 54 52 53 18,000
2010/06/30 54 55 52 55 14,000
2010/06/29 56 56 54 55 24,000
2010/06/28 57 57 56 56 11,000
2010/06/25 57 58 57 57 6,000
2010/06/24 58 58 57 57 19,000
2010/06/23 58 58 58 58 2,000
2010/06/22 60 60 59 59 3,000
2010/06/21 60 61 58 60 90,000
2010/06/18 58 61 57 60 62,000
2010/06/17 58 59 58 58 14,000
2010/06/16 0 0 0 59 0
2010/06/15 0 0 0 59 0
2010/06/14 58 59 58 59 3,000
2010/06/11 58 58 57 58 10,000
2010/06/10 57 58 57 58 5,000
2010/06/09 0 0 0 59 0
2010/06/08 58 59 57 59 12,000
2010/06/07 59 59 58 58 12,000
2010/06/04 60 61 59 60 25,000
2010/06/03 60 61 60 61 11,000
2010/06/02 60 60 59 59 33,000
2010/06/01 62 62 60 60 5,000
2010/05/31 61 63 61 63 5,000
2010/05/28 60 61 60 61 6,000
2010/05/27 58 59 58 59 2,000
2010/05/26 57 60 57 60 12,000
2010/05/25 60 60 59 59 7,000
2010/05/24 62 62 60 61 3,000
2010/05/21 62 62 61 62 62,000
2010/05/20 60 62 60 62 16,000
2010/05/19 58 60 57 60 15,000
2010/05/18 62 62 60 61 23,000
2010/05/17 65 66 61 62 13,000
2010/05/14 65 65 63 65 14,000
2010/05/13 65 66 65 66 5,000
2010/05/12 66 66 64 65 10,000
2010/05/11 66 66 66 66 11,000
2010/05/10 64 66 64 66 8,000
2010/05/07 66 66 65 66 7,000
2010/05/06 68 68 67 68 23,000
2010/04/30 69 71 68 68 29,000
2010/04/28 70 71 69 69 17,000
2010/04/27 74 74 71 73 13,000
2010/04/26 73 74 72 74 30,000
2010/04/23 71 73 71 73 18,000
2010/04/22 72 72 70 70 13,000
2010/04/21 71 73 71 72 60,000
2010/04/20 72 72 70 71 16,000
2010/04/19 72 72 67 68 34,000
2010/04/16 73 73 70 72 61,000
2010/04/15 67 72 66 70 138,000
2010/04/14 68 68 66 66 27,000
2010/04/13 66 67 66 67 55,000
2010/04/12 64 67 64 65 33,000
2010/04/09 63 65 63 64 19,000
2010/04/08 63 64 62 64 13,000
2010/04/07 63 63 63 63 18,000
2010/04/06 63 63 63 63 10,000
2010/04/05 63 63 63 63 9,000
2010/04/02 62 63 61 62 17,000
2010/04/01 62 62 61 62 9,000
2010/03/31 63 63 60 62 33,000
2010/03/30 63 66 63 63 47,000
2010/03/29 62 63 62 62 31,000
2010/03/26 63 63 62 62 47,000
2010/03/25 61 63 61 62 56,000
2010/03/24 60 61 60 61 30,000
2010/03/23 60 61 60 60 28,000
2010/03/19 60 60 59 60 32,000
2010/03/18 60 60 60 60 6,000
2010/03/17 60 60 60 60 19,000
2010/03/16 60 60 59 59 25,000
2010/03/15 60 61 60 60 25,000
2010/03/12 60 61 59 60 64,000
2010/03/11 60 60 58 59 47,000
2010/03/10 59 60 59 60 7,000
2010/03/09 61 61 60 60 17,000
2010/03/08 61 61 61 61 7,000
2010/03/05 60 68 60 61 45,000
2010/03/04 60 60 60 60 3,000
2010/03/03 60 60 60 60 17,000
2010/03/02 59 60 59 60 11,000
2010/03/01 59 60 59 59 20,000
2010/02/26 59 59 59 59 18,000
2010/02/25 60 60 60 60 3,000
2010/02/24 59 60 59 60 6,000
2010/02/23 61 61 60 60 3,000
2010/02/22 60 60 59 60 71,000
2010/02/19 60 61 59 60 14,000
2010/02/18 61 61 59 61 19,000
2010/02/17 61 61 61 61 2,000
2010/02/16 60 60 60 60 7,000
2010/02/15 61 61 61 61 1,000
2010/02/12 61 62 61 62 2,000
2010/02/10 61 61 60 60 8,000
2010/02/09 60 61 60 61 17,000
2010/02/08 60 61 60 61 12,000
2010/02/05 61 62 61 62 18,000
2010/02/04 66 66 61 63 31,000
2010/02/03 64 64 63 64 10,000
2010/02/02 63 63 62 63 11,000
2010/02/01 67 67 62 64 20,000
2010/01/29 65 68 65 67 53,000
2010/01/28 62 63 62 63 5,000
2010/01/27 62 62 62 62 9,000
2010/01/26 63 63 63 63 10,000
2010/01/25 63 63 62 63 26,000
2010/01/22 63 63 63 63 2,000
2010/01/21 65 65 63 64 71,000
2010/01/20 65 65 64 65 12,000
2010/01/19 64 65 64 64 26,000
2010/01/18 62 64 62 63 12,000
2010/01/15 63 63 60 62 45,000
2010/01/14 63 63 62 62 6,000
2010/01/13 65 65 62 62 20,000
2010/01/12 63 63 62 62 11,000
2010/01/08 64 64 62 62 10,000
2010/01/07 62 63 62 63 5,000
2010/01/06 62 63 62 63 2,000
2010/01/05 63 63 62 62 19,000
2010/01/04 63 63 63 63 4,000

このページの先頭へ