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
2013/12/30 108 109 108 109 34,000
2013/12/27 108 108 107 108 68,000
2013/12/26 106 109 106 108 45,000
2013/12/25 105 107 105 106 74,000
2013/12/24 106 107 105 105 97,000
2013/12/20 105 105 104 105 85,000
2013/12/19 106 107 105 105 59,000
2013/12/18 106 106 104 104 90,000
2013/12/17 108 108 107 107 51,000
2013/12/16 110 110 108 108 67,000
2013/12/13 110 111 110 111 51,000
2013/12/12 111 111 109 110 47,000
2013/12/11 111 112 109 112 51,000
2013/12/10 111 113 110 111 71,000
2013/12/09 111 113 111 111 102,000
2013/12/06 111 112 110 111 66,000
2013/12/05 108 110 107 109 157,000
2013/12/04 110 112 108 108 93,000
2013/12/03 111 111 109 109 99,000
2013/12/02 112 112 109 111 275,000
2013/11/29 115 116 111 112 329,000
2013/11/28 118 125 114 116 1,809,000
2013/11/27 112 113 110 111 228,000
2013/11/26 112 113 110 110 374,000
2013/11/25 108 112 107 112 472,000
2013/11/22 110 112 106 107 857,000
2013/11/21 104 106 103 106 200,000
2013/11/20 104 104 104 104 44,000
2013/11/19 104 104 102 103 69,000
2013/11/18 104 105 102 104 164,000
2013/11/15 107 107 103 104 282,000
2013/11/14 105 107 104 106 571,000
2013/11/13 101 108 101 105 805,000
2013/11/12 100 100 99 100 41,000
2013/11/11 100 101 99 100 129,000
2013/11/08 101 102 100 101 37,000
2013/11/07 101 102 99 102 109,000
2013/11/06 99 103 99 102 35,000
2013/11/05 100 101 100 100 64,000
2013/11/01 102 102 99 100 94,000
2013/10/31 103 103 102 102 104,000
2013/10/30 104 104 103 103 51,000
2013/10/29 103 104 102 104 40,000
2013/10/28 102 103 102 103 44,000
2013/10/25 103 103 102 102 16,000
2013/10/24 101 102 100 102 27,000
2013/10/23 101 102 100 101 57,000
2013/10/22 102 103 102 102 24,000
2013/10/21 102 103 102 102 59,000
2013/10/18 100 101 100 101 53,000
2013/10/17 99 100 99 100 24,000
2013/10/16 98 99 98 98 39,000
2013/10/15 102 102 98 98 263,000
2013/10/11 103 104 103 103 27,000
2013/10/10 101 103 101 103 22,000
2013/10/09 102 102 99 102 71,000
2013/10/08 99 102 98 102 16,000
2013/10/07 101 101 100 100 28,000
2013/10/04 100 101 99 101 39,000
2013/10/03 101 102 101 101 12,000
2013/10/02 105 105 100 101 100,000
2013/10/01 102 106 102 104 43,000
2013/09/30 104 104 101 102 76,000
2013/09/27 103 105 103 104 85,000
2013/09/26 102 102 100 101 53,000
2013/09/25 100 102 100 102 131,000
2013/09/24 99 101 98 100 86,000
2013/09/20 100 100 99 99 35,000
2013/09/19 100 100 100 100 50,000
2013/09/18 97 99 97 98 78,000
2013/09/17 100 100 97 97 44,000
2013/09/13 96 96 94 96 46,000
2013/09/12 96 96 95 95 2,000
2013/09/11 96 96 96 96 14,000
2013/09/10 95 97 94 95 42,000
2013/09/09 95 95 93 94 28,000
2013/09/06 94 94 93 94 4,000
2013/09/05 94 94 94 94 25,000
2013/09/04 94 95 94 94 6,000
2013/09/03 92 93 92 93 12,000
2013/09/02 93 93 92 92 14,000
2013/08/30 94 94 93 93 21,000
2013/08/29 94 94 93 93 7,000
2013/08/28 93 95 92 95 36,000
2013/08/27 95 95 95 95 3,000
2013/08/26 95 95 95 95 1,000
2013/08/23 95 96 95 96 8,000
2013/08/21 96 96 95 95 29,000
2013/08/20 95 96 95 96 5,000
2013/08/19 96 96 95 96 3,000
2013/08/16 95 95 95 95 2,000
2013/08/15 93 95 93 95 18,000
2013/08/14 95 95 93 95 94,000
2013/08/13 95 97 95 96 16,000
2013/08/12 96 96 95 95 9,000
2013/08/09 96 97 95 95 25,000
2013/08/08 96 96 95 95 48,000
2013/08/07 97 97 95 96 36,000
2013/08/06 97 98 97 98 5,000
2013/08/05 99 99 98 98 23,000
2013/08/02 96 99 96 99 25,000
2013/08/01 95 96 95 96 12,000
2013/07/31 96 96 95 95 15,000
2013/07/30 94 96 94 95 15,000
2013/07/29 96 96 94 95 17,000
2013/07/26 97 97 95 97 58,000
2013/07/25 98 98 97 98 12,000
2013/07/24 98 99 98 98 31,000
2013/07/23 99 100 98 98 41,000
2013/07/22 101 101 98 98 158,000
2013/07/19 104 104 99 100 126,000
2013/07/18 100 105 100 104 93,000
2013/07/17 99 101 99 100 60,000
2013/07/16 104 105 100 101 218,000
2013/07/12 102 115 100 103 1,905,000
2013/07/11 92 92 92 92 17,000
2013/07/10 92 93 91 91 23,000
2013/07/09 91 92 91 92 19,000
2013/07/08 93 93 91 91 51,000
2013/07/05 91 93 90 92 47,000
2013/07/04 90 91 90 90 7,000
2013/07/03 90 90 90 90 9,000
2013/07/02 91 91 90 90 26,000
2013/07/01 90 90 89 90 20,000
2013/06/28 89 90 89 89 29,000
2013/06/27 87 89 87 89 17,000
2013/06/26 89 89 86 86 32,000
2013/06/25 89 89 88 88 34,000
2013/06/24 91 91 90 90 26,000
2013/06/21 89 90 88 90 99,000
2013/06/20 92 93 91 92 26,000
2013/06/19 93 93 90 93 40,000
2013/06/18 93 93 91 92 18,000
2013/06/17 91 91 90 91 14,000
2013/06/14 91 91 90 91 74,000
2013/06/13 93 93 87 90 134,000
2013/06/12 94 94 90 94 97,000
2013/06/11 96 96 96 96 1,000
2013/06/10 102 102 96 96 57,000
2013/06/07 94 94 89 92 117,000
2013/06/06 98 98 94 94 49,000
2013/06/05 101 103 99 100 79,000
2013/06/04 98 99 95 99 171,000
2013/06/03 96 97 96 97 70,000
2013/05/31 96 96 95 95 45,000
2013/05/30 98 103 94 94 283,000
2013/05/29 94 97 94 96 56,000
2013/05/28 92 94 92 94 24,000
2013/05/27 94 95 92 92 61,000
2013/05/24 98 99 94 95 149,000
2013/05/23 103 104 95 99 247,000
2013/05/22 103 104 102 103 50,000
2013/05/21 104 104 102 104 54,000
2013/05/20 103 104 100 104 135,000
2013/05/17 98 101 98 101 139,000
2013/05/16 103 103 94 99 244,000
2013/05/15 108 108 103 105 147,000
2013/05/14 109 109 106 107 78,000
2013/05/13 108 109 107 108 64,000
2013/05/10 110 110 107 109 131,000
2013/05/09 115 115 109 110 177,000
2013/05/08 112 114 111 113 189,000
2013/05/07 108 115 107 111 909,000
2013/05/02 102 106 102 106 392,000
2013/05/01 100 103 99 102 68,000
2013/04/30 100 100 99 99 26,000
2013/04/26 101 101 98 98 77,000
2013/04/25 101 101 99 100 145,000
2013/04/24 102 103 100 101 120,000
2013/04/23 99 103 99 102 365,000
2013/04/22 97 99 97 98 95,000
2013/04/19 96 97 95 96 79,000
2013/04/18 99 99 97 98 94,000
2013/04/17 98 112 96 97 1,508,000
2013/04/16 92 93 92 93 111,000
2013/04/15 94 94 92 94 156,000
2013/04/12 96 96 94 95 174,000
2013/04/11 94 97 94 96 175,000
2013/04/10 92 94 92 93 77,000
2013/04/09 94 95 92 92 95,000
2013/04/08 94 94 91 93 138,000
2013/04/05 88 94 88 92 158,000
2013/04/04 88 88 86 86 51,000
2013/04/03 86 89 86 88 58,000
2013/04/02 86 86 84 85 49,000
2013/04/01 89 89 86 86 78,000
2013/03/29 90 91 89 89 36,000
2013/03/28 91 91 89 90 41,000
2013/03/27 92 92 90 90 29,000
2013/03/26 93 93 92 92 34,000
2013/03/25 91 93 91 93 26,000
2013/03/22 92 92 91 91 32,000
2013/03/21 92 92 90 92 135,000
2013/03/19 93 94 92 92 163,000
2013/03/18 93 95 93 93 83,000
2013/03/15 92 95 91 92 102,000
2013/03/14 91 92 90 90 36,000
2013/03/13 90 91 89 91 47,000
2013/03/12 90 93 89 91 369,000
2013/03/11 89 90 89 90 16,000
2013/03/08 90 90 87 89 77,000
2013/03/07 90 90 89 89 45,000
2013/03/06 90 90 89 90 64,000
2013/03/05 90 91 90 90 52,000
2013/03/04 91 91 90 90 48,000
2013/03/01 89 91 89 90 69,000
2013/02/28 87 90 87 90 51,000
2013/02/27 86 88 86 87 30,000
2013/02/26 86 87 86 87 31,000
2013/02/25 91 91 89 90 50,000
2013/02/22 90 91 86 91 159,000
2013/02/21 89 91 88 91 59,000
2013/02/20 88 89 88 89 49,000
2013/02/19 88 88 87 88 32,000
2013/02/18 85 88 85 88 24,000
2013/02/15 86 86 82 86 90,000
2013/02/14 88 88 86 87 63,000
2013/02/13 95 95 87 88 296,000
2013/02/12 95 97 95 95 61,000
2013/02/08 97 97 94 95 116,000
2013/02/07 95 96 95 96 70,000
2013/02/06 96 97 95 95 127,000
2013/02/05 96 96 94 95 147,000
2013/02/04 93 97 92 95 122,000
2013/02/01 92 93 91 92 95,000
2013/01/31 92 92 90 91 44,000
2013/01/30 91 91 90 91 75,000
2013/01/29 90 90 90 90 18,000
2013/01/28 90 90 89 89 46,000
2013/01/25 90 91 90 90 38,000
2013/01/24 90 91 90 90 28,000
2013/01/23 91 92 90 90 76,000
2013/01/22 92 93 91 91 39,000
2013/01/21 92 92 91 91 20,000
2013/01/18 91 92 89 92 41,000
2013/01/17 90 90 88 89 76,000
2013/01/16 92 92 91 91 58,000
2013/01/15 93 93 92 92 64,000
2013/01/11 93 94 91 93 102,000
2013/01/10 89 92 88 92 48,000
2013/01/09 90 90 88 90 35,000
2013/01/08 90 90 89 89 35,000
2013/01/07 90 91 89 90 132,000
2013/01/04 89 91 89 89 60,000

このページの先頭へ