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 |
---|---|---|---|---|---|
2018/12/28 | 769 | 880 | 769 | 870 | 14,200 |
2018/12/27 | 789 | 790 | 765 | 769 | 7,500 |
2018/12/26 | 780 | 829 | 720 | 789 | 10,300 |
2018/12/25 | 830 | 830 | 700 | 765 | 18,500 |
2018/12/21 | 865 | 865 | 760 | 784 | 27,600 |
2018/12/20 | 856 | 866 | 810 | 844 | 19,800 |
2018/12/19 | 918 | 918 | 858 | 871 | 11,100 |
2018/12/18 | 868 | 919 | 826 | 918 | 18,900 |
2018/12/17 | 981 | 981 | 860 | 860 | 16,700 |
2018/12/14 | 1,050 | 1,050 | 947 | 996 | 16,100 |
2018/12/13 | 971 | 1,025 | 971 | 1,005 | 12,900 |
2018/12/12 | 944 | 1,021 | 944 | 1,001 | 10,900 |
2018/12/11 | 1,051 | 1,093 | 972 | 989 | 23,900 |
2018/12/10 | 1,091 | 1,121 | 1,022 | 1,051 | 30,800 |
2018/12/07 | 1,082 | 1,220 | 1,082 | 1,091 | 52,700 |
2018/12/06 | 1,161 | 1,164 | 1,065 | 1,081 | 29,900 |
2018/12/05 | 1,140 | 1,178 | 1,136 | 1,164 | 18,900 |
2018/12/04 | 1,180 | 1,204 | 1,154 | 1,166 | 19,900 |
2018/12/03 | 1,170 | 1,205 | 1,140 | 1,205 | 43,600 |
2018/11/30 | 1,185 | 1,190 | 1,150 | 1,153 | 25,200 |
2018/11/29 | 1,160 | 1,196 | 1,131 | 1,157 | 32,800 |
2018/11/28 | 1,149 | 1,200 | 1,146 | 1,170 | 32,300 |
2018/11/27 | 1,183 | 1,230 | 1,145 | 1,149 | 44,800 |
2018/11/26 | 1,169 | 1,220 | 1,121 | 1,200 | 46,300 |
2018/11/22 | 1,122 | 1,211 | 1,120 | 1,147 | 60,400 |
2018/11/21 | 1,119 | 1,323 | 1,119 | 1,212 | 135,900 |
2018/11/20 | 1,290 | 1,293 | 1,166 | 1,177 | 164,500 |
2018/11/19 | 1,240 | 1,391 | 1,220 | 1,304 | 255,500 |
2018/11/16 | 1,140 | 1,300 | 1,080 | 1,300 | 236,300 |
2018/11/15 | 898 | 1,050 | 893 | 1,050 | 43,400 |
2018/11/14 | 899 | 934 | 899 | 900 | 13,400 |
2018/11/13 | 935 | 1,010 | 885 | 910 | 80,600 |
2018/11/12 | 1,008 | 1,008 | 956 | 963 | 38,100 |
2018/11/09 | 1,004 | 1,058 | 1,003 | 1,030 | 13,200 |
2018/11/08 | 1,060 | 1,060 | 898 | 1,034 | 45,100 |
2018/11/07 | 1,080 | 1,080 | 1,013 | 1,030 | 16,200 |
2018/11/06 | 1,035 | 1,100 | 1,000 | 1,100 | 84,600 |
2018/11/05 | 960 | 1,099 | 960 | 1,035 | 103,800 |
2018/11/02 | 836 | 980 | 836 | 959 | 102,100 |
2018/11/01 | 783 | 830 | 783 | 830 | 18,300 |
2018/10/31 | 744 | 798 | 744 | 798 | 24,100 |
2018/10/30 | 723 | 748 | 723 | 748 | 800 |
2018/10/29 | 730 | 730 | 716 | 730 | 1,200 |
2018/10/26 | 765 | 765 | 733 | 734 | 11,500 |
2018/10/25 | 743 | 765 | 733 | 735 | 13,400 |
2018/10/24 | 748 | 775 | 741 | 743 | 12,200 |
2018/10/23 | 741 | 770 | 739 | 745 | 12,100 |
2018/10/22 | 708 | 738 | 708 | 738 | 9,000 |
2018/10/19 | 694 | 710 | 692 | 708 | 7,900 |
2018/10/18 | 674 | 703 | 674 | 695 | 9,000 |
2018/10/17 | 651 | 675 | 651 | 673 | 16,100 |
2018/10/16 | 651 | 651 | 650 | 650 | 600 |
2018/10/15 | 640 | 651 | 634 | 643 | 6,800 |
2018/10/12 | 671 | 671 | 670 | 670 | 1,100 |
2018/10/11 | 660 | 676 | 660 | 671 | 5,500 |
2018/10/10 | 679 | 690 | 679 | 690 | 2,100 |
2018/10/09 | 689 | 689 | 679 | 679 | 1,200 |
2018/10/05 | 681 | 690 | 681 | 690 | 2,600 |
2018/10/04 | 683 | 692 | 681 | 681 | 7,100 |
2018/10/03 | 679 | 690 | 677 | 689 | 5,800 |
2018/10/02 | 678 | 690 | 678 | 688 | 3,100 |
2018/10/01 | 683 | 689 | 674 | 680 | 5,800 |
2018/09/28 | 694 | 697 | 675 | 676 | 7,900 |
2018/09/27 | 697 | 697 | 675 | 692 | 9,200 |
2018/09/26 | 693 | 693 | 688 | 688 | 11,400 |
2018/09/25 | 704 | 704 | 691 | 691 | 4,800 |
2018/09/21 | 704 | 704 | 702 | 702 | 2,700 |
2018/09/20 | 700 | 701 | 689 | 694 | 11,700 |
2018/09/19 | 700 | 701 | 690 | 696 | 9,100 |
2018/09/18 | 705 | 706 | 696 | 696 | 11,200 |
2018/09/14 | 709 | 710 | 709 | 709 | 2,200 |
2018/09/13 | 710 | 711 | 709 | 709 | 3,100 |
2018/09/12 | 719 | 724 | 719 | 719 | 2,800 |
2018/09/11 | 718 | 718 | 716 | 716 | 2,000 |
2018/09/10 | 717 | 728 | 717 | 728 | 3,100 |
2018/09/07 | 725 | 725 | 723 | 723 | 1,500 |
2018/09/06 | 725 | 725 | 723 | 723 | 4,300 |
2018/09/05 | 725 | 726 | 723 | 723 | 1,800 |
2018/09/04 | 723 | 727 | 722 | 723 | 1,700 |
2018/09/03 | 742 | 742 | 720 | 723 | 9,600 |
2018/08/31 | 740 | 740 | 740 | 740 | 3,000 |
2018/08/30 | 749 | 755 | 744 | 745 | 1,400 |
2018/08/29 | 745 | 751 | 741 | 748 | 2,400 |
2018/08/28 | 759 | 759 | 744 | 753 | 15,500 |
2018/08/27 | 748 | 749 | 743 | 745 | 2,000 |
2018/08/24 | 750 | 763 | 749 | 750 | 1,400 |
2018/08/23 | 751 | 756 | 747 | 750 | 11,700 |
2018/08/22 | 759 | 759 | 758 | 758 | 3,400 |
2018/08/21 | 751 | 755 | 751 | 751 | 3,300 |
2018/08/20 | 756 | 759 | 751 | 751 | 500 |
2018/08/17 | 730 | 749 | 730 | 749 | 600 |
2018/08/16 | 741 | 741 | 730 | 730 | 600 |
2018/08/14 | 740 | 764 | 739 | 764 | 900 |
2018/08/13 | 755 | 755 | 740 | 741 | 1,500 |
2018/08/10 | 760 | 760 | 760 | 760 | 200 |
2018/08/07 | 752 | 766 | 750 | 759 | 1,700 |
2018/08/06 | 759 | 759 | 752 | 752 | 900 |
2018/08/03 | 758 | 759 | 758 | 759 | 1,400 |
2018/08/02 | 762 | 765 | 762 | 765 | 400 |
2018/08/01 | 763 | 763 | 762 | 762 | 500 |
2018/07/31 | 767 | 767 | 762 | 762 | 600 |
2018/07/30 | 770 | 770 | 764 | 765 | 2,800 |
2018/07/27 | 774 | 774 | 774 | 774 | 200 |
2018/07/26 | 772 | 774 | 772 | 772 | 1,900 |
2018/07/25 | 771 | 772 | 755 | 772 | 2,800 |
2018/07/24 | 770 | 771 | 770 | 771 | 1,000 |
2018/07/23 | 770 | 770 | 770 | 770 | 1,700 |
2018/07/20 | 775 | 775 | 770 | 770 | 900 |
2018/07/19 | 765 | 765 | 765 | 765 | 200 |
2018/07/18 | 757 | 762 | 757 | 762 | 7,000 |
2018/07/17 | 756 | 757 | 756 | 757 | 1,100 |
2018/07/13 | 760 | 775 | 760 | 771 | 4,000 |
2018/07/12 | 771 | 788 | 770 | 770 | 1,300 |
2018/07/11 | 780 | 820 | 773 | 781 | 19,900 |
2018/07/10 | 784 | 800 | 776 | 800 | 7,400 |
2018/07/09 | 746 | 770 | 740 | 770 | 2,400 |
2018/07/06 | 746 | 750 | 745 | 746 | 1,700 |
2018/07/05 | 786 | 801 | 753 | 754 | 4,400 |
2018/07/04 | 790 | 790 | 785 | 785 | 1,500 |
2018/07/03 | 798 | 798 | 794 | 794 | 1,100 |
2018/07/02 | 800 | 816 | 796 | 796 | 2,000 |
2018/06/29 | 801 | 801 | 800 | 800 | 2,300 |
2018/06/28 | 799 | 799 | 799 | 799 | 100 |
2018/06/26 | 800 | 810 | 800 | 810 | 800 |
2018/06/25 | 805 | 805 | 802 | 802 | 1,700 |
2018/06/22 | 818 | 818 | 805 | 805 | 2,000 |
2018/06/21 | 794 | 826 | 794 | 819 | 10,400 |
2018/06/20 | 804 | 804 | 790 | 791 | 1,500 |
2018/06/19 | 801 | 801 | 793 | 795 | 1,300 |
2018/06/18 | 815 | 816 | 791 | 816 | 3,100 |
2018/06/15 | 821 | 827 | 821 | 821 | 900 |
2018/06/14 | 831 | 832 | 823 | 826 | 3,500 |
2018/06/13 | 833 | 833 | 817 | 823 | 1,300 |
2018/06/12 | 832 | 832 | 831 | 831 | 1,700 |
2018/06/11 | 825 | 835 | 822 | 831 | 5,100 |
2018/06/08 | 824 | 835 | 824 | 833 | 3,500 |
2018/06/07 | 820 | 825 | 820 | 822 | 3,600 |
2018/06/06 | 828 | 829 | 807 | 813 | 14,900 |
2018/06/05 | 806 | 806 | 801 | 801 | 1,500 |
2018/06/04 | 810 | 812 | 802 | 802 | 4,200 |
2018/06/01 | 805 | 811 | 804 | 808 | 1,200 |
2018/05/31 | 796 | 796 | 796 | 796 | 1,100 |
2018/05/30 | 795 | 796 | 795 | 795 | 1,400 |
2018/05/29 | 790 | 796 | 790 | 795 | 1,800 |
2018/05/28 | 787 | 793 | 785 | 790 | 2,100 |
2018/05/25 | 800 | 800 | 797 | 798 | 3,200 |
2018/05/24 | 820 | 820 | 810 | 812 | 2,300 |
2018/05/23 | 829 | 829 | 817 | 820 | 1,400 |
2018/05/22 | 820 | 820 | 816 | 816 | 2,800 |
2018/05/21 | 820 | 825 | 818 | 818 | 6,900 |
2018/05/18 | 831 | 831 | 820 | 820 | 4,200 |
2018/05/17 | 828 | 844 | 815 | 831 | 10,000 |
2018/05/16 | 822 | 822 | 813 | 813 | 1,800 |
2018/05/15 | 821 | 830 | 821 | 822 | 2,300 |
2018/05/14 | 820 | 841 | 813 | 818 | 12,100 |
2018/05/11 | 810 | 822 | 810 | 822 | 2,900 |
2018/05/10 | 805 | 810 | 802 | 810 | 3,000 |
2018/05/09 | 805 | 807 | 802 | 802 | 4,000 |
2018/05/08 | 807 | 807 | 802 | 804 | 3,300 |
2018/05/07 | 792 | 807 | 788 | 800 | 9,800 |
2018/05/02 | 788 | 793 | 788 | 788 | 900 |
2018/05/01 | 792 | 792 | 788 | 788 | 1,000 |
2018/04/27 | 786 | 794 | 786 | 794 | 2,100 |
2018/04/26 | 792 | 792 | 789 | 789 | 2,200 |
2018/04/25 | 785 | 793 | 785 | 793 | 1,500 |
2018/04/24 | 794 | 795 | 787 | 791 | 5,700 |
2018/04/23 | 786 | 794 | 786 | 794 | 3,200 |
2018/04/20 | 786 | 790 | 781 | 786 | 3,100 |
2018/04/19 | 789 | 789 | 785 | 785 | 1,300 |
2018/04/18 | 785 | 793 | 783 | 789 | 3,000 |
2018/04/17 | 782 | 797 | 782 | 785 | 5,000 |
2018/04/16 | 782 | 797 | 782 | 797 | 6,700 |
2018/04/13 | 790 | 797 | 781 | 797 | 10,700 |
2018/04/12 | 800 | 803 | 790 | 790 | 14,900 |
2018/04/11 | 811 | 812 | 801 | 802 | 12,800 |
2018/04/10 | 866 | 871 | 813 | 813 | 120,200 |
2018/04/09 | 895 | 947 | 895 | 941 | 84,900 |
2018/04/06 | 885 | 895 | 876 | 885 | 19,600 |
2018/04/05 | 873 | 893 | 864 | 883 | 19,000 |
2018/04/04 | 858 | 877 | 852 | 860 | 8,900 |
2018/04/03 | 842 | 859 | 839 | 859 | 8,000 |
2018/04/02 | 845 | 860 | 845 | 857 | 6,800 |
2018/03/30 | 836 | 855 | 833 | 844 | 6,200 |
2018/03/29 | 839 | 842 | 833 | 840 | 3,400 |
2018/03/28 | 846 | 846 | 824 | 838 | 3,000 |
2018/03/27 | 837 | 837 | 822 | 836 | 2,900 |
2018/03/26 | 802 | 820 | 802 | 807 | 13,700 |
2018/03/23 | 829 | 840 | 821 | 821 | 5,400 |
2018/03/22 | 857 | 860 | 851 | 858 | 7,400 |
2018/03/20 | 851 | 859 | 841 | 858 | 3,200 |
2018/03/19 | 864 | 871 | 840 | 850 | 12,800 |
2018/03/16 | 858 | 864 | 846 | 855 | 9,800 |
2018/03/15 | 846 | 859 | 838 | 858 | 12,600 |
2018/03/14 | 820 | 845 | 820 | 843 | 7,700 |
2018/03/13 | 817 | 820 | 817 | 817 | 4,800 |
2018/03/12 | 808 | 824 | 807 | 814 | 4,100 |
2018/03/09 | 811 | 815 | 809 | 815 | 3,700 |
2018/03/08 | 811 | 815 | 811 | 811 | 1,200 |
2018/03/07 | 815 | 820 | 810 | 810 | 4,500 |
2018/03/06 | 805 | 823 | 805 | 810 | 9,900 |
2018/03/05 | 830 | 830 | 803 | 805 | 5,200 |
2018/03/02 | 825 | 828 | 824 | 827 | 1,800 |
2018/03/01 | 831 | 835 | 831 | 831 | 3,900 |
2018/02/28 | 850 | 864 | 843 | 845 | 23,400 |
2018/02/27 | 846 | 854 | 843 | 850 | 1,900 |
2018/02/26 | 857 | 857 | 842 | 842 | 5,600 |
2018/02/23 | 870 | 872 | 859 | 859 | 6,900 |
2018/02/22 | 861 | 871 | 858 | 870 | 8,400 |
2018/02/21 | 848 | 865 | 848 | 856 | 5,700 |
2018/02/20 | 841 | 848 | 841 | 848 | 1,300 |
2018/02/19 | 829 | 846 | 829 | 845 | 2,400 |
2018/02/16 | 811 | 830 | 807 | 830 | 4,000 |
2018/02/15 | 828 | 828 | 824 | 826 | 2,200 |
2018/02/14 | 813 | 825 | 808 | 808 | 2,600 |
2018/02/13 | 829 | 830 | 807 | 817 | 2,500 |
2018/02/09 | 798 | 826 | 798 | 826 | 16,700 |
2018/02/08 | 825 | 851 | 825 | 828 | 3,300 |
2018/02/07 | 830 | 840 | 820 | 820 | 14,700 |
2018/02/06 | 821 | 837 | 798 | 805 | 35,900 |
2018/02/05 | 919 | 919 | 892 | 896 | 14,900 |
2018/02/02 | 913 | 938 | 913 | 927 | 10,900 |
2018/02/01 | 910 | 918 | 907 | 913 | 7,800 |
2018/01/31 | 906 | 912 | 904 | 907 | 7,400 |
2018/01/30 | 916 | 919 | 907 | 907 | 9,500 |
2018/01/29 | 923 | 924 | 913 | 917 | 9,300 |
2018/01/26 | 923 | 923 | 915 | 918 | 6,600 |
2018/01/25 | 918 | 919 | 908 | 911 | 5,400 |
2018/01/24 | 930 | 930 | 905 | 905 | 10,400 |
2018/01/23 | 928 | 934 | 916 | 930 | 8,700 |
2018/01/22 | 909 | 918 | 904 | 916 | 9,700 |
2018/01/19 | 880 | 909 | 880 | 904 | 21,900 |
2018/01/18 | 910 | 920 | 891 | 895 | 20,500 |
2018/01/17 | 930 | 935 | 903 | 910 | 37,200 |
2018/01/16 | 975 | 975 | 917 | 945 | 68,700 |
2018/01/15 | 1,114 | 1,114 | 990 | 990 | 217,700 |
2018/01/12 | 910 | 965 | 910 | 965 | 55,400 |
2018/01/11 | 915 | 916 | 901 | 909 | 12,100 |
2018/01/10 | 930 | 932 | 914 | 915 | 27,500 |
2018/01/09 | 877 | 912 | 871 | 910 | 33,000 |
2018/01/05 | 845 | 857 | 844 | 857 | 7,900 |
2018/01/04 | 830 | 846 | 830 | 840 | 6,200 |