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 |
---|---|---|---|---|---|
2017/12/29 | 829 | 850 | 820 | 822 | 19,700 |
2017/12/28 | 820 | 827 | 820 | 823 | 3,100 |
2017/12/27 | 812 | 824 | 812 | 824 | 4,900 |
2017/12/26 | 820 | 823 | 815 | 816 | 10,900 |
2017/12/25 | 834 | 834 | 820 | 822 | 14,600 |
2017/12/22 | 837 | 838 | 831 | 837 | 6,800 |
2017/12/21 | 836 | 845 | 836 | 836 | 6,200 |
2017/12/20 | 835 | 844 | 834 | 835 | 3,600 |
2017/12/19 | 842 | 842 | 831 | 832 | 7,100 |
2017/12/18 | 842 | 849 | 834 | 837 | 15,300 |
2017/12/15 | 826 | 830 | 818 | 824 | 10,200 |
2017/12/14 | 823 | 826 | 815 | 818 | 9,400 |
2017/12/13 | 819 | 823 | 812 | 814 | 7,700 |
2017/12/12 | 813 | 823 | 811 | 815 | 5,000 |
2017/12/11 | 814 | 816 | 813 | 814 | 4,500 |
2017/12/08 | 815 | 821 | 812 | 821 | 4,200 |
2017/12/07 | 813 | 815 | 812 | 812 | 1,400 |
2017/12/06 | 814 | 815 | 810 | 813 | 5,600 |
2017/12/05 | 818 | 820 | 814 | 814 | 6,200 |
2017/12/04 | 823 | 823 | 813 | 816 | 5,600 |
2017/12/01 | 824 | 826 | 823 | 826 | 2,100 |
2017/11/30 | 832 | 834 | 821 | 823 | 10,800 |
2017/11/29 | 841 | 842 | 840 | 840 | 2,500 |
2017/11/28 | 845 | 847 | 842 | 847 | 1,700 |
2017/11/27 | 848 | 857 | 841 | 841 | 7,900 |
2017/11/24 | 843 | 847 | 839 | 846 | 8,900 |
2017/11/22 | 840 | 844 | 837 | 844 | 2,200 |
2017/11/21 | 840 | 847 | 838 | 840 | 3,300 |
2017/11/20 | 832 | 844 | 832 | 840 | 4,100 |
2017/11/17 | 828 | 835 | 828 | 829 | 4,500 |
2017/11/16 | 815 | 824 | 812 | 821 | 5,500 |
2017/11/15 | 830 | 830 | 809 | 811 | 11,100 |
2017/11/14 | 842 | 842 | 826 | 826 | 6,800 |
2017/11/13 | 835 | 849 | 833 | 840 | 2,300 |
2017/11/10 | 840 | 843 | 834 | 834 | 12,300 |
2017/11/09 | 855 | 855 | 836 | 836 | 6,500 |
2017/11/08 | 846 | 856 | 835 | 856 | 6,700 |
2017/11/07 | 848 | 854 | 846 | 848 | 5,100 |
2017/11/06 | 862 | 863 | 841 | 846 | 10,900 |
2017/11/02 | 877 | 877 | 850 | 862 | 12,300 |
2017/11/01 | 866 | 866 | 855 | 862 | 8,800 |
2017/10/31 | 893 | 893 | 866 | 866 | 10,500 |
2017/10/30 | 883 | 899 | 878 | 885 | 12,200 |
2017/10/27 | 909 | 911 | 880 | 884 | 17,600 |
2017/10/26 | 883 | 926 | 882 | 907 | 19,000 |
2017/10/25 | 890 | 893 | 880 | 884 | 15,600 |
2017/10/24 | 915 | 915 | 893 | 893 | 24,900 |
2017/10/23 | 920 | 923 | 910 | 913 | 9,300 |
2017/10/20 | 930 | 930 | 903 | 910 | 20,400 |
2017/10/19 | 911 | 972 | 870 | 931 | 79,500 |
2017/10/18 | 901 | 901 | 864 | 866 | 19,500 |
2017/10/17 | 907 | 910 | 882 | 883 | 41,700 |
2017/10/16 | 972 | 1,008 | 922 | 922 | 197,000 |
2017/10/13 | 1,025 | 1,047 | 1,020 | 1,047 | 127,400 |
2017/10/12 | 910 | 915 | 888 | 897 | 70,500 |
2017/10/11 | 863 | 895 | 863 | 895 | 24,000 |
2017/10/10 | 861 | 862 | 845 | 855 | 6,500 |
2017/10/06 | 855 | 860 | 842 | 846 | 7,400 |
2017/10/05 | 867 | 877 | 856 | 857 | 18,900 |
2017/10/04 | 920 | 920 | 884 | 886 | 16,300 |
2017/10/03 | 895 | 920 | 891 | 920 | 27,000 |
2017/10/02 | 865 | 885 | 861 | 885 | 9,800 |
2017/09/29 | 850 | 854 | 843 | 854 | 5,900 |
2017/09/28 | 836 | 858 | 830 | 842 | 12,200 |
2017/09/27 | 861 | 861 | 836 | 843 | 12,200 |
2017/09/26 | 827 | 853 | 813 | 846 | 18,600 |
2017/09/25 | 821 | 821 | 808 | 819 | 7,100 |
2017/09/22 | 820 | 820 | 807 | 808 | 4,400 |
2017/09/21 | 812 | 820 | 803 | 820 | 5,300 |
2017/09/20 | 807 | 812 | 793 | 812 | 9,300 |
2017/09/19 | 827 | 827 | 783 | 792 | 32,300 |
2017/09/15 | 811 | 820 | 800 | 801 | 3,600 |
2017/09/14 | 823 | 824 | 801 | 810 | 8,300 |
2017/09/13 | 833 | 835 | 820 | 821 | 2,200 |
2017/09/12 | 846 | 846 | 828 | 832 | 8,100 |
2017/09/11 | 821 | 821 | 812 | 816 | 2,300 |
2017/09/08 | 808 | 810 | 797 | 801 | 10,700 |
2017/09/07 | 838 | 838 | 812 | 812 | 6,300 |
2017/09/06 | 794 | 829 | 786 | 808 | 28,300 |
2017/09/05 | 852 | 867 | 810 | 815 | 24,400 |
2017/09/04 | 872 | 875 | 836 | 847 | 30,400 |
2017/09/01 | 917 | 917 | 891 | 897 | 8,700 |
2017/08/31 | 915 | 917 | 891 | 914 | 19,400 |
2017/08/30 | 968 | 970 | 855 | 930 | 37,400 |
2017/08/29 | 932 | 966 | 923 | 965 | 34,800 |
2017/08/28 | 930 | 950 | 925 | 950 | 61,700 |
2017/08/25 | 889 | 906 | 877 | 906 | 24,400 |
2017/08/24 | 876 | 896 | 871 | 886 | 7,000 |
2017/08/23 | 872 | 890 | 862 | 882 | 13,600 |
2017/08/22 | 871 | 897 | 871 | 874 | 15,200 |
2017/08/21 | 855 | 904 | 855 | 883 | 37,100 |
2017/08/18 | 830 | 860 | 825 | 844 | 5,500 |
2017/08/17 | 835 | 846 | 829 | 835 | 12,500 |
2017/08/16 | 857 | 857 | 831 | 834 | 8,600 |
2017/08/15 | 832 | 855 | 832 | 849 | 10,800 |
2017/08/14 | 851 | 851 | 813 | 822 | 24,200 |
2017/08/10 | 868 | 875 | 859 | 873 | 11,100 |
2017/08/09 | 887 | 887 | 853 | 868 | 22,400 |
2017/08/08 | 868 | 910 | 852 | 910 | 44,600 |
2017/08/07 | 930 | 934 | 880 | 883 | 42,500 |
2017/08/04 | 910 | 931 | 910 | 915 | 18,700 |
2017/08/03 | 925 | 927 | 904 | 914 | 12,000 |
2017/08/02 | 911 | 937 | 883 | 920 | 32,900 |
2017/08/01 | 942 | 944 | 890 | 902 | 30,700 |
2017/07/31 | 925 | 934 | 905 | 912 | 40,600 |
2017/07/28 | 983 | 993 | 920 | 934 | 41,300 |
2017/07/27 | 1,003 | 1,023 | 980 | 983 | 58,700 |
2017/07/26 | 1,040 | 1,055 | 1,004 | 1,006 | 40,100 |
2017/07/25 | 1,055 | 1,055 | 1,014 | 1,050 | 42,500 |
2017/07/24 | 1,037 | 1,062 | 996 | 1,037 | 99,200 |
2017/07/21 | 1,005 | 1,040 | 980 | 1,022 | 171,700 |
2017/07/20 | 1,093 | 1,093 | 1,021 | 1,035 | 180,000 |
2017/07/19 | 1,103 | 1,237 | 1,055 | 1,149 | 740,400 |
2017/07/18 | 1,268 | 1,449 | 1,055 | 1,097 | 2,309,400 |
2017/07/14 | 1,028 | 1,028 | 1,028 | 1,028 | 29,800 |
2017/07/13 | 878 | 878 | 878 | 878 | 16,000 |
2017/07/12 | 728 | 728 | 728 | 728 | 34,300 |
2017/07/11 | 601 | 630 | 601 | 628 | 19,900 |
2017/07/10 | 590 | 592 | 588 | 592 | 3,600 |
2017/07/07 | 588 | 588 | 585 | 585 | 1,300 |
2017/07/06 | 575 | 582 | 575 | 581 | 3,600 |
2017/07/05 | 574 | 574 | 574 | 574 | 900 |
2017/07/04 | 576 | 578 | 573 | 574 | 2,000 |
2017/07/03 | 575 | 575 | 573 | 573 | 1,500 |
2017/06/30 | 578 | 578 | 573 | 573 | 1,900 |
2017/06/29 | 575 | 578 | 575 | 577 | 500 |
2017/06/28 | 573 | 578 | 573 | 576 | 900 |
2017/06/27 | 573 | 578 | 571 | 571 | 1,500 |
2017/06/26 | 573 | 573 | 573 | 573 | 100 |
2017/06/23 | 571 | 573 | 567 | 573 | 5,000 |
2017/06/22 | 572 | 572 | 568 | 568 | 1,100 |
2017/06/21 | 573 | 575 | 573 | 573 | 2,600 |
2017/06/20 | 567 | 573 | 567 | 573 | 3,000 |
2017/06/19 | 557 | 567 | 557 | 567 | 4,300 |
2017/06/16 | 559 | 559 | 555 | 555 | 2,500 |
2017/06/15 | 553 | 563 | 553 | 560 | 2,100 |
2017/06/14 | 553 | 562 | 553 | 556 | 7,100 |
2017/06/13 | 565 | 565 | 562 | 563 | 4,600 |
2017/06/12 | 576 | 576 | 566 | 566 | 700 |
2017/06/09 | 564 | 570 | 564 | 570 | 300 |
2017/06/08 | 564 | 569 | 564 | 569 | 2,500 |
2017/06/07 | 569 | 577 | 563 | 577 | 4,000 |
2017/06/06 | 569 | 569 | 566 | 566 | 4,300 |
2017/06/05 | 569 | 571 | 569 | 569 | 3,200 |
2017/06/02 | 569 | 570 | 569 | 569 | 8,400 |
2017/06/01 | 569 | 569 | 569 | 569 | 300 |
2017/05/31 | 568 | 569 | 564 | 569 | 3,200 |
2017/05/30 | 565 | 565 | 562 | 564 | 1,800 |
2017/05/29 | 565 | 567 | 562 | 565 | 3,000 |
2017/05/26 | 563 | 564 | 563 | 564 | 1,300 |
2017/05/25 | 570 | 570 | 564 | 564 | 8,400 |
2017/05/24 | 563 | 570 | 563 | 570 | 12,400 |
2017/05/23 | 557 | 562 | 557 | 561 | 3,600 |
2017/05/22 | 556 | 557 | 556 | 557 | 1,700 |
2017/05/19 | 555 | 555 | 555 | 555 | 1,000 |
2017/05/18 | 558 | 561 | 554 | 558 | 1,400 |
2017/05/17 | 558 | 558 | 555 | 558 | 2,500 |
2017/05/16 | 558 | 558 | 558 | 558 | 600 |
2017/05/15 | 555 | 558 | 555 | 558 | 500 |
2017/05/12 | 558 | 560 | 558 | 558 | 900 |
2017/05/11 | 560 | 563 | 560 | 561 | 18,900 |
2017/05/10 | 567 | 567 | 561 | 563 | 3,800 |
2017/05/09 | 559 | 567 | 559 | 567 | 1,800 |
2017/05/08 | 564 | 564 | 556 | 559 | 6,700 |
2017/05/02 | 538 | 596 | 538 | 550 | 10,700 |
2017/05/01 | 537 | 540 | 536 | 540 | 1,800 |
2017/04/28 | 540 | 557 | 540 | 546 | 7,000 |
2017/04/27 | 540 | 542 | 540 | 542 | 1,600 |
2017/04/26 | 542 | 546 | 542 | 545 | 1,300 |
2017/04/25 | 545 | 545 | 542 | 542 | 1,200 |
2017/04/24 | 543 | 543 | 542 | 542 | 2,100 |
2017/04/21 | 543 | 550 | 542 | 542 | 5,000 |
2017/04/20 | 538 | 543 | 538 | 542 | 1,000 |
2017/04/19 | 539 | 542 | 538 | 542 | 800 |
2017/04/18 | 542 | 542 | 542 | 542 | 300 |
2017/04/17 | 533 | 542 | 533 | 542 | 1,500 |
2017/04/14 | 540 | 550 | 540 | 543 | 4,500 |
2017/04/13 | 545 | 545 | 541 | 543 | 4,800 |
2017/04/12 | 555 | 555 | 551 | 551 | 1,900 |
2017/04/11 | 560 | 561 | 552 | 557 | 4,300 |
2017/04/10 | 560 | 575 | 560 | 575 | 4,500 |
2017/04/07 | 554 | 559 | 554 | 559 | 500 |
2017/04/06 | 567 | 567 | 559 | 559 | 1,700 |
2017/04/05 | 567 | 569 | 567 | 567 | 1,300 |
2017/04/04 | 563 | 567 | 548 | 567 | 4,100 |
2017/04/03 | 560 | 563 | 560 | 563 | 2,100 |
2017/03/31 | 557 | 557 | 557 | 557 | 1,200 |
2017/03/30 | 558 | 563 | 558 | 563 | 1,300 |
2017/03/29 | 557 | 557 | 557 | 557 | 400 |
2017/03/28 | 562 | 562 | 557 | 559 | 1,500 |
2017/03/27 | 564 | 564 | 564 | 564 | 100 |
2017/03/23 | 567 | 567 | 553 | 555 | 2,400 |
2017/03/22 | 569 | 569 | 553 | 554 | 5,000 |
2017/03/21 | 573 | 573 | 569 | 569 | 3,700 |
2017/03/17 | 571 | 572 | 571 | 572 | 900 |
2017/03/16 | 572 | 572 | 570 | 570 | 800 |
2017/03/15 | 573 | 573 | 568 | 572 | 1,200 |
2017/03/14 | 572 | 573 | 570 | 573 | 1,800 |
2017/03/13 | 570 | 573 | 570 | 573 | 800 |
2017/03/10 | 571 | 571 | 571 | 571 | 400 |
2017/03/09 | 566 | 570 | 566 | 570 | 300 |
2017/03/08 | 568 | 570 | 568 | 568 | 1,000 |
2017/03/07 | 565 | 570 | 565 | 568 | 2,500 |
2017/03/06 | 572 | 572 | 567 | 567 | 4,400 |
2017/03/03 | 571 | 573 | 570 | 571 | 3,900 |
2017/03/02 | 577 | 577 | 571 | 571 | 400 |
2017/03/01 | 572 | 573 | 570 | 571 | 6,200 |
2017/02/28 | 571 | 571 | 568 | 571 | 2,700 |
2017/02/27 | 573 | 573 | 566 | 568 | 3,400 |
2017/02/24 | 561 | 564 | 560 | 563 | 2,100 |
2017/02/23 | 564 | 565 | 563 | 563 | 1,900 |
2017/02/22 | 562 | 564 | 562 | 564 | 500 |
2017/02/21 | 561 | 564 | 561 | 562 | 5,900 |
2017/02/20 | 561 | 566 | 560 | 565 | 6,300 |
2017/02/17 | 561 | 562 | 561 | 561 | 1,200 |
2017/02/16 | 560 | 562 | 560 | 561 | 1,100 |
2017/02/15 | 560 | 561 | 558 | 560 | 2,900 |
2017/02/14 | 565 | 565 | 560 | 560 | 300 |
2017/02/13 | 559 | 559 | 558 | 558 | 3,400 |
2017/02/10 | 557 | 559 | 554 | 559 | 2,200 |
2017/02/09 | 562 | 562 | 555 | 559 | 2,300 |
2017/02/08 | 561 | 562 | 560 | 562 | 2,800 |
2017/02/07 | 563 | 564 | 560 | 560 | 1,500 |
2017/02/06 | 559 | 561 | 559 | 559 | 2,800 |
2017/02/03 | 555 | 559 | 555 | 559 | 700 |
2017/02/02 | 557 | 559 | 557 | 559 | 500 |
2017/02/01 | 559 | 559 | 559 | 559 | 700 |
2017/01/31 | 559 | 561 | 559 | 559 | 2,000 |
2017/01/30 | 557 | 560 | 557 | 559 | 1,000 |
2017/01/27 | 552 | 558 | 552 | 558 | 200 |
2017/01/26 | 557 | 558 | 556 | 558 | 2,400 |
2017/01/25 | 558 | 558 | 558 | 558 | 300 |
2017/01/24 | 556 | 556 | 556 | 556 | 2,500 |
2017/01/23 | 556 | 557 | 556 | 556 | 2,900 |
2017/01/20 | 552 | 554 | 550 | 554 | 2,200 |
2017/01/19 | 550 | 553 | 550 | 553 | 1,600 |
2017/01/18 | 545 | 550 | 545 | 550 | 900 |
2017/01/17 | 549 | 549 | 549 | 549 | 500 |
2017/01/16 | 545 | 550 | 544 | 549 | 2,000 |
2017/01/13 | 554 | 554 | 546 | 550 | 1,400 |
2017/01/11 | 553 | 554 | 546 | 548 | 1,900 |
2017/01/10 | 552 | 552 | 550 | 550 | 1,100 |
2017/01/06 | 550 | 551 | 549 | 549 | 2,700 |
2017/01/05 | 548 | 550 | 548 | 550 | 1,700 |
2017/01/04 | 545 | 550 | 543 | 548 | 3,500 |