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 |
|---|---|---|---|---|---|
| 2024/07/26 | 267 | 267 | 261 | 263 | 4,800 |
| 2024/07/25 | 260 | 279 | 260 | 265 | 31,500 |
| 2024/07/24 | 255 | 268 | 255 | 262 | 15,400 |
| 2024/07/23 | 253 | 260 | 253 | 256 | 8,700 |
| 2024/07/22 | 254 | 256 | 253 | 253 | 3,500 |
| 2024/07/19 | 255 | 256 | 254 | 254 | 1,600 |
| 2024/07/18 | 254 | 257 | 254 | 257 | 2,800 |
| 2024/07/17 | 252 | 259 | 252 | 254 | 5,000 |
| 2024/07/16 | 258 | 258 | 252 | 252 | 12,400 |
| 2024/07/12 | 259 | 261 | 258 | 259 | 5,600 |
| 2024/07/11 | 263 | 265 | 259 | 262 | 11,400 |
| 2024/07/10 | 258 | 262 | 258 | 261 | 5,100 |
| 2024/07/09 | 260 | 263 | 260 | 263 | 3,700 |
| 2024/07/08 | 258 | 264 | 256 | 258 | 6,200 |
| 2024/07/05 | 258 | 259 | 256 | 256 | 2,000 |
| 2024/07/04 | 257 | 258 | 257 | 257 | 1,400 |
| 2024/07/03 | 260 | 260 | 257 | 257 | 2,700 |
| 2024/07/02 | 258 | 259 | 258 | 258 | 1,900 |
| 2024/07/01 | 257 | 259 | 257 | 258 | 2,300 |
| 2024/06/28 | 255 | 257 | 255 | 256 | 1,900 |
| 2024/06/27 | 257 | 257 | 255 | 255 | 4,600 |
| 2024/06/26 | 257 | 257 | 255 | 256 | 3,200 |
| 2024/06/25 | 255 | 256 | 254 | 254 | 2,500 |
| 2024/06/24 | 257 | 257 | 255 | 255 | 3,200 |
| 2024/06/21 | 254 | 255 | 252 | 255 | 3,100 |
| 2024/06/20 | 253 | 256 | 253 | 254 | 1,500 |
| 2024/06/19 | 256 | 256 | 251 | 255 | 3,700 |
| 2024/06/18 | 251 | 255 | 248 | 255 | 6,100 |
| 2024/06/17 | 253 | 253 | 247 | 251 | 8,900 |
| 2024/06/14 | 254 | 256 | 253 | 253 | 3,600 |
| 2024/06/13 | 255 | 256 | 253 | 254 | 5,200 |
| 2024/06/12 | 258 | 258 | 255 | 257 | 5,100 |
| 2024/06/11 | 257 | 257 | 255 | 256 | 6,100 |
| 2024/06/10 | 257 | 259 | 255 | 256 | 17,200 |
| 2024/06/07 | 262 | 262 | 254 | 255 | 31,300 |
| 2024/06/06 | 262 | 262 | 259 | 262 | 22,900 |
| 2024/06/05 | 285 | 326 | 257 | 258 | 519,700 |
| 2024/06/04 | 282 | 282 | 277 | 278 | 4,100 |
| 2024/06/03 | 280 | 280 | 280 | 280 | 4,300 |
| 2024/05/31 | 280 | 280 | 279 | 280 | 2,800 |
| 2024/05/30 | 275 | 278 | 275 | 275 | 1,200 |
| 2024/05/28 | 275 | 283 | 275 | 276 | 700 |
| 2024/05/27 | 275 | 280 | 275 | 275 | 2,400 |
| 2024/05/24 | 273 | 273 | 270 | 270 | 800 |
| 2024/05/23 | 275 | 275 | 271 | 271 | 800 |
| 2024/05/22 | 283 | 283 | 274 | 274 | 2,000 |
| 2024/05/21 | 271 | 278 | 271 | 278 | 1,600 |
| 2024/05/20 | 271 | 273 | 269 | 271 | 4,900 |
| 2024/05/17 | 278 | 280 | 276 | 276 | 2,300 |
| 2024/05/16 | 280 | 281 | 278 | 278 | 700 |
| 2024/05/15 | 282 | 286 | 280 | 280 | 2,300 |
| 2024/05/14 | 281 | 281 | 281 | 281 | 300 |
| 2024/05/13 | 283 | 284 | 278 | 283 | 700 |
| 2024/05/10 | 284 | 284 | 278 | 278 | 1,900 |
| 2024/05/08 | 285 | 285 | 285 | 285 | 300 |
| 2024/05/07 | 284 | 285 | 276 | 285 | 1,900 |
| 2024/05/02 | 276 | 304 | 266 | 285 | 50,200 |
| 2024/05/01 | 278 | 280 | 277 | 277 | 1,500 |
| 2024/04/30 | 277 | 277 | 277 | 277 | 200 |
| 2024/04/26 | 283 | 283 | 275 | 276 | 1,000 |
| 2024/04/25 | 278 | 283 | 278 | 283 | 700 |
| 2024/04/24 | 285 | 285 | 278 | 285 | 5,000 |
| 2024/04/23 | 281 | 281 | 281 | 281 | 300 |
| 2024/04/22 | 282 | 284 | 280 | 280 | 2,000 |
| 2024/04/19 | 285 | 291 | 280 | 282 | 2,500 |
| 2024/04/17 | 283 | 293 | 283 | 285 | 2,600 |
| 2024/04/16 | 285 | 285 | 283 | 283 | 300 |
| 2024/04/15 | 287 | 287 | 286 | 286 | 700 |
| 2024/04/12 | 298 | 298 | 285 | 287 | 6,300 |
| 2024/04/11 | 296 | 298 | 294 | 298 | 1,700 |
| 2024/04/10 | 296 | 296 | 295 | 296 | 600 |
| 2024/04/09 | 295 | 296 | 291 | 296 | 1,900 |
| 2024/04/08 | 290 | 292 | 288 | 292 | 1,700 |
| 2024/04/05 | 291 | 293 | 286 | 290 | 4,200 |
| 2024/04/04 | 295 | 295 | 291 | 291 | 600 |
| 2024/04/03 | 293 | 294 | 290 | 294 | 1,100 |
| 2024/04/02 | 300 | 300 | 290 | 293 | 5,300 |
| 2024/04/01 | 292 | 295 | 290 | 295 | 4,500 |
| 2024/03/29 | 292 | 299 | 291 | 294 | 6,600 |
| 2024/03/28 | 294 | 294 | 291 | 294 | 2,600 |
| 2024/03/27 | 289 | 290 | 288 | 289 | 1,600 |
| 2024/03/26 | 290 | 290 | 290 | 290 | 400 |
| 2024/03/25 | 296 | 296 | 290 | 290 | 3,300 |
| 2024/03/22 | 292 | 296 | 291 | 291 | 4,000 |
| 2024/03/21 | 292 | 294 | 292 | 292 | 1,300 |
| 2024/03/19 | 292 | 293 | 290 | 292 | 1,500 |
| 2024/03/18 | 294 | 295 | 290 | 292 | 4,200 |
| 2024/03/15 | 282 | 290 | 282 | 290 | 1,700 |
| 2024/03/14 | 284 | 288 | 282 | 282 | 2,400 |
| 2024/03/13 | 282 | 288 | 278 | 287 | 900 |
| 2024/03/12 | 273 | 285 | 273 | 282 | 8,700 |
| 2024/03/11 | 273 | 284 | 272 | 281 | 12,600 |
| 2024/03/08 | 291 | 292 | 282 | 289 | 8,600 |
| 2024/03/07 | 285 | 293 | 280 | 284 | 16,400 |
| 2024/03/06 | 279 | 285 | 276 | 285 | 7,100 |
| 2024/03/05 | 272 | 282 | 272 | 280 | 5,500 |
| 2024/03/04 | 277 | 280 | 273 | 275 | 4,600 |
| 2024/03/01 | 274 | 281 | 271 | 275 | 12,700 |
| 2024/02/29 | 277 | 315 | 267 | 270 | 146,600 |
| 2024/02/28 | 268 | 268 | 261 | 261 | 10,200 |
| 2024/02/27 | 262 | 270 | 262 | 266 | 14,700 |
| 2024/02/26 | 269 | 270 | 265 | 270 | 9,200 |
| 2024/02/22 | 273 | 273 | 269 | 269 | 4,900 |
| 2024/02/21 | 272 | 273 | 272 | 273 | 2,200 |
| 2024/02/20 | 272 | 275 | 272 | 272 | 3,000 |
| 2024/02/19 | 275 | 275 | 271 | 272 | 2,100 |
| 2024/02/16 | 276 | 279 | 270 | 270 | 5,100 |
| 2024/02/15 | 274 | 279 | 272 | 276 | 4,600 |
| 2024/02/14 | 278 | 278 | 271 | 274 | 2,800 |
| 2024/02/13 | 286 | 286 | 265 | 278 | 12,800 |
| 2024/02/09 | 288 | 288 | 282 | 282 | 2,900 |
| 2024/02/08 | 288 | 288 | 285 | 288 | 600 |
| 2024/02/07 | 289 | 289 | 284 | 288 | 1,800 |
| 2024/02/06 | 288 | 290 | 287 | 289 | 2,100 |
| 2024/02/05 | 289 | 289 | 285 | 288 | 3,300 |
| 2024/02/02 | 289 | 289 | 287 | 288 | 600 |
| 2024/02/01 | 289 | 289 | 289 | 289 | 100 |
| 2024/01/31 | 288 | 289 | 284 | 289 | 1,400 |
| 2024/01/30 | 286 | 288 | 286 | 288 | 700 |
| 2024/01/29 | 287 | 288 | 285 | 286 | 5,800 |
| 2024/01/26 | 286 | 287 | 286 | 287 | 300 |
| 2024/01/25 | 288 | 288 | 284 | 286 | 600 |
| 2024/01/24 | 284 | 288 | 284 | 288 | 1,700 |
| 2024/01/23 | 288 | 290 | 286 | 289 | 1,600 |
| 2024/01/22 | 287 | 291 | 287 | 289 | 3,700 |
| 2024/01/19 | 294 | 294 | 286 | 287 | 8,200 |
| 2024/01/18 | 294 | 294 | 288 | 291 | 1,400 |
| 2024/01/17 | 293 | 295 | 288 | 295 | 1,700 |
| 2024/01/16 | 290 | 293 | 288 | 293 | 1,100 |
| 2024/01/15 | 294 | 294 | 291 | 291 | 1,000 |
| 2024/01/12 | 296 | 297 | 291 | 296 | 5,600 |
| 2024/01/11 | 288 | 294 | 288 | 293 | 3,200 |
| 2024/01/10 | 289 | 292 | 288 | 288 | 800 |
| 2024/01/09 | 291 | 292 | 283 | 292 | 3,300 |
| 2024/01/05 | 279 | 297 | 279 | 292 | 13,500 |
| 2024/01/04 | 281 | 288 | 280 | 280 | 700 |