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 |
|---|---|---|---|---|---|
| 2024/12/30 | 206 | 209 | 204 | 205 | 7,600 |
| 2024/12/27 | 208 | 237 | 202 | 206 | 86,400 |
| 2024/12/26 | 202 | 207 | 200 | 200 | 60,800 |
| 2024/12/25 | 205 | 207 | 202 | 203 | 9,500 |
| 2024/12/24 | 203 | 207 | 203 | 206 | 66,200 |
| 2024/12/23 | 207 | 210 | 204 | 207 | 10,600 |
| 2024/12/20 | 205 | 212 | 205 | 212 | 4,400 |
| 2024/12/19 | 208 | 209 | 205 | 207 | 4,400 |
| 2024/12/18 | 211 | 213 | 206 | 208 | 14,900 |
| 2024/12/17 | 210 | 211 | 202 | 208 | 19,100 |
| 2024/12/16 | 215 | 215 | 208 | 211 | 9,600 |
| 2024/12/13 | 218 | 218 | 217 | 217 | 300 |
| 2024/12/12 | 221 | 221 | 218 | 218 | 500 |
| 2024/12/11 | 217 | 222 | 217 | 219 | 4,400 |
| 2024/12/10 | 217 | 218 | 216 | 216 | 700 |
| 2024/12/09 | 218 | 218 | 216 | 216 | 1,500 |
| 2024/12/06 | 223 | 223 | 215 | 218 | 4,200 |
| 2024/12/05 | 221 | 223 | 218 | 218 | 4,200 |
| 2024/12/04 | 225 | 225 | 221 | 222 | 4,300 |
| 2024/12/03 | 225 | 226 | 224 | 226 | 6,000 |
| 2024/12/02 | 226 | 226 | 225 | 225 | 2,400 |
| 2024/11/29 | 226 | 226 | 226 | 226 | 200 |
| 2024/11/28 | 225 | 225 | 225 | 225 | 200 |
| 2024/11/27 | 225 | 225 | 223 | 224 | 4,900 |
| 2024/11/26 | 226 | 227 | 223 | 225 | 2,400 |
| 2024/11/25 | 225 | 228 | 225 | 228 | 1,700 |
| 2024/11/22 | 227 | 227 | 227 | 227 | 1,200 |
| 2024/11/21 | 226 | 227 | 224 | 227 | 2,300 |
| 2024/11/20 | 229 | 229 | 226 | 226 | 500 |
| 2024/11/19 | 230 | 230 | 226 | 228 | 2,300 |
| 2024/11/18 | 228 | 231 | 226 | 230 | 500 |
| 2024/11/15 | 229 | 235 | 228 | 230 | 1,900 |
| 2024/11/14 | 229 | 229 | 226 | 227 | 700 |
| 2024/11/13 | 226 | 230 | 226 | 230 | 700 |
| 2024/11/12 | 226 | 226 | 224 | 224 | 1,200 |
| 2024/11/11 | 223 | 223 | 222 | 222 | 1,600 |
| 2024/11/08 | 224 | 224 | 222 | 223 | 2,200 |
| 2024/11/07 | 226 | 226 | 223 | 224 | 700 |
| 2024/11/06 | 224 | 225 | 223 | 224 | 600 |
| 2024/11/05 | 223 | 224 | 222 | 224 | 4,500 |
| 2024/11/01 | 229 | 229 | 229 | 229 | 200 |
| 2024/10/31 | 223 | 229 | 222 | 229 | 9,100 |
| 2024/10/30 | 224 | 224 | 224 | 224 | 200 |
| 2024/10/29 | 225 | 226 | 223 | 223 | 900 |
| 2024/10/28 | 222 | 222 | 222 | 222 | 100 |
| 2024/10/25 | 220 | 230 | 220 | 222 | 3,100 |
| 2024/10/24 | 224 | 224 | 221 | 221 | 600 |
| 2024/10/23 | 223 | 227 | 223 | 224 | 2,400 |
| 2024/10/22 | 237 | 237 | 220 | 223 | 16,900 |
| 2024/10/21 | 229 | 239 | 229 | 237 | 2,700 |
| 2024/10/18 | 231 | 234 | 229 | 229 | 1,500 |
| 2024/10/17 | 229 | 236 | 229 | 232 | 1,500 |
| 2024/10/16 | 235 | 235 | 225 | 228 | 4,000 |
| 2024/10/15 | 241 | 242 | 230 | 235 | 7,900 |
| 2024/10/11 | 245 | 253 | 236 | 245 | 13,200 |
| 2024/10/10 | 239 | 249 | 239 | 243 | 6,500 |
| 2024/10/09 | 236 | 240 | 236 | 240 | 700 |
| 2024/10/08 | 237 | 237 | 236 | 236 | 800 |
| 2024/10/07 | 237 | 237 | 237 | 237 | 300 |
| 2024/10/04 | 235 | 240 | 235 | 236 | 1,300 |
| 2024/10/03 | 237 | 237 | 235 | 236 | 800 |
| 2024/10/02 | 239 | 239 | 235 | 235 | 700 |
| 2024/10/01 | 232 | 239 | 231 | 238 | 14,000 |
| 2024/09/30 | 235 | 236 | 225 | 234 | 4,500 |
| 2024/09/27 | 241 | 242 | 238 | 238 | 4,900 |
| 2024/09/26 | 238 | 243 | 237 | 240 | 3,300 |
| 2024/09/25 | 240 | 277 | 235 | 237 | 78,900 |
| 2024/09/24 | 237 | 239 | 235 | 235 | 1,900 |
| 2024/09/20 | 235 | 244 | 235 | 235 | 1,900 |
| 2024/09/19 | 236 | 241 | 236 | 241 | 200 |
| 2024/09/17 | 232 | 242 | 232 | 233 | 1,500 |
| 2024/09/13 | 243 | 243 | 238 | 238 | 600 |
| 2024/09/12 | 238 | 240 | 235 | 238 | 1,900 |
| 2024/09/11 | 240 | 240 | 233 | 233 | 1,100 |
| 2024/09/10 | 242 | 242 | 235 | 235 | 2,200 |
| 2024/09/09 | 234 | 236 | 233 | 234 | 1,800 |
| 2024/09/06 | 244 | 244 | 234 | 234 | 900 |
| 2024/09/05 | 241 | 241 | 240 | 241 | 8,900 |
| 2024/09/04 | 247 | 247 | 241 | 241 | 2,100 |
| 2024/09/03 | 253 | 253 | 247 | 247 | 900 |
| 2024/09/02 | 252 | 252 | 247 | 247 | 500 |
| 2024/08/30 | 250 | 254 | 249 | 249 | 1,100 |
| 2024/08/29 | 246 | 250 | 246 | 248 | 1,000 |
| 2024/08/28 | 252 | 253 | 246 | 246 | 3,100 |
| 2024/08/27 | 246 | 246 | 246 | 246 | 2,800 |
| 2024/08/26 | 250 | 250 | 246 | 246 | 2,600 |
| 2024/08/23 | 244 | 250 | 243 | 247 | 11,600 |
| 2024/08/22 | 253 | 260 | 245 | 245 | 8,600 |
| 2024/08/21 | 254 | 255 | 246 | 246 | 7,200 |
| 2024/08/20 | 257 | 257 | 254 | 254 | 3,100 |
| 2024/08/19 | 254 | 260 | 253 | 260 | 1,900 |
| 2024/08/16 | 250 | 258 | 250 | 255 | 4,100 |
| 2024/08/15 | 249 | 252 | 241 | 250 | 7,700 |
| 2024/08/14 | 239 | 250 | 234 | 250 | 8,500 |
| 2024/08/13 | 231 | 248 | 231 | 245 | 1,400 |
| 2024/08/09 | 235 | 235 | 230 | 231 | 800 |
| 2024/08/08 | 221 | 240 | 221 | 234 | 4,300 |
| 2024/08/07 | 217 | 225 | 214 | 223 | 8,000 |
| 2024/08/06 | 212 | 232 | 212 | 222 | 22,300 |
| 2024/08/05 | 240 | 240 | 220 | 220 | 13,500 |
| 2024/08/02 | 261 | 261 | 240 | 243 | 23,300 |
| 2024/08/01 | 263 | 263 | 262 | 262 | 1,900 |
| 2024/07/31 | 265 | 265 | 262 | 263 | 1,900 |
| 2024/07/30 | 266 | 268 | 265 | 265 | 2,300 |
| 2024/07/29 | 264 | 269 | 264 | 266 | 3,300 |
| 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 |