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
2011/12/30 60 60 59 60 4,000
2011/12/29 59 59 58 59 13,000
2011/12/27 59 60 59 60 13,000
2011/12/26 61 61 59 59 5,000
2011/12/22 63 63 60 61 41,000
2011/12/21 62 63 62 63 23,000
2011/12/20 60 62 60 62 16,000
2011/12/19 61 61 60 60 10,000
2011/12/16 61 61 61 61 8,000
2011/12/15 63 63 61 61 26,000
2011/12/14 62 66 62 64 45,000
2011/12/12 63 64 62 62 8,000
2011/12/09 62 62 62 62 6,000
2011/12/08 62 64 62 64 9,000
2011/12/07 61 61 61 61 5,000
2011/12/06 64 67 61 62 132,000
2011/12/05 63 63 61 63 50,000
2011/12/02 60 62 60 61 45,000
2011/12/01 58 62 57 59 100,000
2011/11/30 57 57 57 57 13,000
2011/11/29 0 0 0 58 0
2011/11/28 58 58 58 58 2,000
2011/11/25 56 57 56 57 2,000
2011/11/24 57 57 56 56 7,000
2011/11/22 58 58 58 58 3,000
2011/11/21 58 58 56 56 32,000
2011/11/18 59 59 56 59 37,000
2011/11/17 58 59 58 59 7,000
2011/11/16 58 58 57 57 2,000
2011/11/15 57 57 57 57 4,000
2011/11/14 59 59 58 58 12,000
2011/11/11 0 0 0 58 0
2011/11/10 59 59 58 58 13,000
2011/11/09 59 60 59 60 4,000
2011/11/08 62 62 60 60 10,000
2011/11/07 62 62 62 62 43,000
2011/11/04 58 62 58 62 51,000
2011/11/02 57 58 57 58 7,000
2011/11/01 59 59 58 58 13,000
2011/10/31 60 61 59 59 14,000
2011/10/28 60 60 60 60 17,000
2011/10/27 58 61 58 59 30,000
2011/10/26 58 58 58 58 5,000
2011/10/25 57 58 57 57 7,000
2011/10/24 58 58 57 57 10,000
2011/10/21 58 58 58 58 26,000
2011/10/20 58 58 55 58 55,000
2011/10/19 59 59 56 56 9,000
2011/10/18 57 58 57 58 12,000
2011/10/17 57 59 57 59 18,000
2011/10/14 58 59 58 59 21,000
2011/10/13 58 58 57 57 15,000
2011/10/12 58 58 58 58 2,000
2011/10/11 0 0 0 59 0
2011/10/07 59 59 59 59 4,000
2011/10/06 58 58 58 58 6,000
2011/10/05 58 58 57 58 25,000
2011/10/04 0 0 0 57 0
2011/10/03 57 57 56 57 7,000
2011/09/30 57 58 57 58 4,000
2011/09/29 57 57 57 57 3,000
2011/09/28 57 57 57 57 4,000
2011/09/27 58 58 57 57 9,000
2011/09/26 59 59 56 56 23,000
2011/09/22 61 62 60 60 36,000
2011/09/21 62 63 62 62 67,000
2011/09/20 60 62 60 62 28,000
2011/09/16 61 61 60 60 16,000
2011/09/15 60 63 60 61 11,000
2011/09/14 61 63 60 60 30,000
2011/09/13 60 61 60 61 12,000
2011/09/12 59 61 59 60 4,000
2011/09/09 59 61 59 61 13,000
2011/09/08 61 61 60 60 11,000
2011/09/07 59 60 59 60 11,000
2011/09/06 61 61 59 59 23,000
2011/09/05 60 60 60 60 5,000
2011/09/02 60 61 60 60 17,000
2011/09/01 60 65 60 62 29,000
2011/08/31 60 60 60 60 9,000
2011/08/30 59 60 58 59 11,000
2011/08/29 60 60 59 59 2,000
2011/08/26 58 58 58 58 6,000
2011/08/25 60 60 58 58 13,000
2011/08/24 58 59 58 59 31,000
2011/08/23 60 60 58 58 31,000
2011/08/22 62 62 61 61 51,000
2011/08/19 61 62 61 62 36,000
2011/08/18 63 63 62 62 6,000
2011/08/17 63 63 62 62 6,000
2011/08/16 63 63 62 63 6,000
2011/08/15 62 64 62 63 13,000
2011/08/12 0 0 0 62 0
2011/08/11 60 62 59 62 6,000
2011/08/10 62 63 62 62 19,000
2011/08/09 62 62 59 61 26,000
2011/08/08 64 64 63 63 12,000
2011/08/05 62 69 60 63 40,000
2011/08/04 65 66 65 66 13,000
2011/08/03 65 66 65 65 41,000
2011/08/02 67 68 66 67 21,000
2011/08/01 69 69 67 68 8,000
2011/07/29 70 70 68 68 10,000
2011/07/28 71 71 70 70 3,000
2011/07/27 71 71 71 71 1,000
2011/07/26 70 70 70 70 3,000
2011/07/25 71 72 70 70 9,000
2011/07/22 71 71 70 71 12,000
2011/07/21 72 72 70 71 60,000
2011/07/20 71 72 70 72 56,000
2011/07/19 71 71 71 71 4,000
2011/07/15 71 72 70 71 8,000
2011/07/14 73 73 68 71 25,000
2011/07/13 73 73 73 73 18,000
2011/07/12 73 73 73 73 11,000
2011/07/11 73 74 73 73 5,000
2011/07/08 73 73 73 73 3,000
2011/07/07 73 73 72 73 6,000
2011/07/06 73 73 73 73 2,000
2011/07/05 73 73 73 73 2,000
2011/07/04 74 74 73 73 5,000
2011/07/01 73 74 73 74 10,000
2011/06/30 74 74 73 73 6,000
2011/06/29 73 74 73 73 4,000
2011/06/28 75 75 75 75 1,000
2011/06/27 74 75 73 75 4,000
2011/06/24 72 73 72 73 6,000
2011/06/23 73 74 73 74 4,000
2011/06/22 74 74 72 73 13,000
2011/06/21 75 75 75 75 46,000
2011/06/20 72 76 72 75 55,000
2011/06/17 72 72 71 72 14,000
2011/06/16 0 0 0 72 0
2011/06/15 72 72 72 72 1,000
2011/06/14 70 72 70 72 32,000
2011/06/13 71 71 71 71 11,000
2011/06/10 72 73 72 72 8,000
2011/06/09 73 73 72 72 13,000
2011/06/08 74 74 73 73 7,000
2011/06/07 72 75 72 75 6,000
2011/06/06 72 73 72 73 2,000
2011/06/03 72 72 72 72 2,000
2011/06/02 74 75 73 74 15,000
2011/06/01 73 75 73 73 6,000
2011/05/31 74 75 73 75 11,000
2011/05/30 72 77 72 75 30,000
2011/05/27 71 73 71 72 29,000
2011/05/26 73 73 73 73 2,000
2011/05/25 73 73 73 73 1,000
2011/05/24 75 75 75 75 8,000
2011/05/23 77 79 76 77 65,000
2011/05/20 75 77 74 77 13,000
2011/05/19 74 75 73 74 7,000
2011/05/18 0 0 0 74 0
2011/05/17 72 74 71 74 9,000
2011/05/16 74 74 72 73 33,000
2011/05/13 77 77 76 76 15,000
2011/05/12 75 78 75 77 32,000
2011/05/11 76 76 74 75 54,000
2011/05/10 78 78 74 77 89,000
2011/05/09 80 81 77 78 147,000
2011/05/06 85 86 83 85 95,000
2011/05/02 81 86 81 86 49,000
2011/04/28 79 80 78 80 23,000
2011/04/27 81 81 77 79 55,000
2011/04/26 81 81 81 81 7,000
2011/04/25 81 84 80 81 28,000
2011/04/22 90 90 81 81 193,000
2011/04/21 78 93 78 87 412,000
2011/04/20 76 78 76 78 25,000
2011/04/19 76 76 74 76 13,000
2011/04/18 74 77 74 77 24,000
2011/04/15 76 76 74 74 24,000
2011/04/14 73 75 73 75 35,000
2011/04/13 68 72 68 72 8,000
2011/04/12 69 70 68 70 6,000
2011/04/11 68 70 68 69 13,000
2011/04/08 67 69 66 68 22,000
2011/04/07 68 68 67 67 8,000
2011/04/06 69 69 66 67 13,000
2011/04/05 67 70 67 70 12,000
2011/04/04 70 71 70 71 14,000
2011/04/01 73 73 72 72 5,000
2011/03/31 72 72 70 72 56,000
2011/03/30 74 74 71 72 32,000
2011/03/29 70 71 68 71 70,000
2011/03/28 74 74 71 71 8,000
2011/03/25 70 74 70 74 61,000
2011/03/24 78 78 73 74 67,000
2011/03/23 74 76 74 75 39,000
2011/03/22 72 77 72 74 126,000
2011/03/18 63 71 63 71 86,000
2011/03/17 55 63 54 61 168,000
2011/03/16 51 60 51 54 115,000
2011/03/15 71 71 46 52 304,000
2011/03/14 68 82 68 76 185,000
2011/03/11 92 95 87 88 333,000
2011/03/10 92 93 91 92 63,000
2011/03/09 93 94 93 94 15,000
2011/03/08 92 94 92 94 64,000
2011/03/07 97 97 92 92 194,000
2011/03/04 97 99 95 97 169,000
2011/03/03 96 99 96 97 185,000
2011/03/02 97 97 93 95 145,000
2011/03/01 101 101 94 99 204,000
2011/02/28 97 102 94 102 696,000
2011/02/25 90 92 85 90 541,000
2011/02/24 103 117 79 82 3,378,000
2011/02/23 85 91 83 90 122,000
2011/02/22 84 85 84 85 41,000
2011/02/21 83 85 83 84 62,000
2011/02/18 83 83 82 83 46,000
2011/02/17 83 83 82 83 41,000
2011/02/16 86 86 82 83 87,000
2011/02/15 87 88 85 86 119,000
2011/02/14 88 89 86 88 57,000
2011/02/10 85 86 84 86 72,000
2011/02/09 84 93 83 84 423,000
2011/02/08 85 85 81 82 161,000
2011/02/07 86 87 83 84 147,000
2011/02/04 84 85 81 84 215,000
2011/02/03 98 107 82 83 1,872,000
2011/02/02 77 78 74 78 49,000
2011/02/01 72 76 71 76 67,000
2011/01/31 71 74 69 74 86,000
2011/01/28 76 77 70 71 402,000
2011/01/27 70 89 70 79 1,458,000
2011/01/26 61 61 61 61 6,000
2011/01/25 60 62 60 61 11,000
2011/01/24 63 63 60 60 112,000
2011/01/21 63 65 62 63 104,000
2011/01/20 60 64 60 62 102,000
2011/01/19 60 60 58 60 31,000
2011/01/18 58 60 58 59 26,000
2011/01/17 57 59 57 58 29,000
2011/01/14 58 58 58 58 23,000
2011/01/13 58 58 57 58 22,000
2011/01/12 58 59 57 57 63,000
2011/01/11 56 57 55 57 23,000
2011/01/07 55 56 55 56 74,000
2011/01/06 55 57 54 55 95,000
2011/01/05 56 57 55 56 25,000
2011/01/04 57 57 57 57 4,000

このページの先頭へ