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 |
|---|---|---|---|---|---|
| 2025/06/13 | 250 | 251 | 239 | 245 | 34,100 |
| 2025/06/12 | 253 | 253 | 248 | 248 | 15,200 |
| 2025/06/11 | 247 | 254 | 247 | 251 | 24,400 |
| 2025/06/10 | 246 | 251 | 243 | 246 | 19,100 |
| 2025/06/09 | 250 | 254 | 246 | 246 | 30,400 |
| 2025/06/06 | 249 | 251 | 245 | 246 | 18,400 |
| 2025/06/05 | 251 | 270 | 247 | 249 | 128,400 |
| 2025/06/04 | 258 | 258 | 245 | 247 | 82,600 |
| 2025/06/03 | 241 | 280 | 241 | 249 | 386,800 |
| 2025/06/02 | 235 | 247 | 235 | 239 | 102,800 |
| 2025/05/30 | 254 | 257 | 240 | 248 | 140,200 |
| 2025/05/29 | 261 | 261 | 255 | 255 | 13,800 |
| 2025/05/28 | 266 | 266 | 260 | 260 | 12,300 |
| 2025/05/27 | 265 | 265 | 260 | 262 | 24,800 |
| 2025/05/26 | 263 | 281 | 257 | 261 | 128,500 |
| 2025/05/23 | 274 | 274 | 264 | 264 | 88,200 |
| 2025/05/22 | 280 | 281 | 274 | 276 | 42,300 |
| 2025/05/21 | 281 | 296 | 278 | 279 | 150,000 |
| 2025/05/20 | 285 | 288 | 281 | 281 | 44,600 |
| 2025/05/19 | 293 | 294 | 283 | 283 | 80,100 |
| 2025/05/16 | 292 | 313 | 279 | 293 | 263,300 |
| 2025/05/15 | 331 | 331 | 289 | 292 | 265,200 |
| 2025/05/14 | 315 | 341 | 309 | 331 | 464,900 |
| 2025/05/13 | 342 | 349 | 314 | 315 | 336,000 |
| 2025/05/12 | 314 | 407 | 314 | 334 | 1,650,600 |
| 2025/05/09 | 304 | 360 | 295 | 327 | 1,627,900 |
| 2025/05/08 | 305 | 373 | 282 | 295 | 2,350,800 |
| 2025/05/07 | 260 | 312 | 258 | 299 | 563,200 |
| 2025/05/02 | 275 | 276 | 257 | 260 | 68,500 |
| 2025/05/01 | 256 | 281 | 256 | 267 | 182,300 |
| 2025/04/30 | 247 | 279 | 245 | 256 | 218,300 |
| 2025/04/28 | 259 | 263 | 248 | 248 | 80,000 |
| 2025/04/25 | 266 | 297 | 255 | 256 | 338,500 |
| 2025/04/24 | 274 | 282 | 261 | 268 | 159,800 |
| 2025/04/23 | 280 | 316 | 266 | 270 | 1,040,600 |
| 2025/04/22 | 328 | 393 | 280 | 280 | 2,519,400 |
| 2025/04/21 | 241 | 313 | 237 | 313 | 976,900 |
| 2025/04/18 | 244 | 267 | 230 | 233 | 409,600 |
| 2025/04/17 | 285 | 336 | 238 | 243 | 1,019,100 |
| 2025/04/16 | 292 | 361 | 255 | 287 | 804,000 |
| 2025/04/15 | 210 | 282 | 208 | 282 | 1,628,100 |
| 2025/04/14 | 199 | 237 | 198 | 203 | 862,700 |
| 2025/04/11 | 197 | 203 | 192 | 196 | 39,700 |
| 2025/04/10 | 199 | 203 | 194 | 197 | 62,500 |
| 2025/04/09 | 191 | 242 | 191 | 194 | 568,300 |
| 2025/04/08 | 190 | 233 | 187 | 193 | 268,600 |
| 2025/04/07 | 190 | 190 | 180 | 183 | 17,600 |
| 2025/04/04 | 203 | 205 | 197 | 197 | 8,900 |
| 2025/04/03 | 211 | 211 | 205 | 206 | 14,600 |
| 2025/04/02 | 212 | 217 | 211 | 213 | 6,300 |
| 2025/04/01 | 215 | 215 | 211 | 211 | 3,500 |
| 2025/03/31 | 220 | 225 | 208 | 211 | 34,200 |
| 2025/03/28 | 218 | 225 | 218 | 220 | 20,600 |
| 2025/03/27 | 216 | 249 | 215 | 218 | 262,800 |
| 2025/03/26 | 219 | 219 | 213 | 215 | 5,800 |
| 2025/03/25 | 215 | 219 | 215 | 219 | 900 |
| 2025/03/24 | 217 | 217 | 210 | 210 | 2,300 |
| 2025/03/21 | 217 | 217 | 217 | 217 | 1,400 |
| 2025/03/19 | 222 | 222 | 217 | 217 | 1,100 |
| 2025/03/18 | 213 | 224 | 213 | 221 | 6,100 |
| 2025/03/17 | 213 | 213 | 213 | 213 | 100 |
| 2025/03/14 | 211 | 212 | 211 | 212 | 200 |
| 2025/03/13 | 215 | 215 | 213 | 213 | 200 |
| 2025/03/12 | 212 | 212 | 212 | 212 | 800 |
| 2025/03/11 | 207 | 211 | 204 | 211 | 3,300 |
| 2025/03/10 | 206 | 210 | 206 | 207 | 1,300 |
| 2025/03/07 | 208 | 210 | 207 | 207 | 1,800 |
| 2025/03/06 | 201 | 210 | 201 | 208 | 9,400 |
| 2025/03/05 | 209 | 210 | 209 | 209 | 1,300 |
| 2025/03/04 | 213 | 213 | 211 | 212 | 6,600 |
| 2025/03/03 | 210 | 211 | 210 | 211 | 700 |
| 2025/02/28 | 211 | 214 | 207 | 212 | 6,200 |
| 2025/02/27 | 207 | 212 | 204 | 210 | 1,600 |
| 2025/02/26 | 207 | 207 | 204 | 205 | 1,300 |
| 2025/02/25 | 208 | 208 | 204 | 207 | 1,300 |
| 2025/02/21 | 205 | 211 | 204 | 209 | 10,100 |
| 2025/02/20 | 210 | 210 | 204 | 205 | 5,700 |
| 2025/02/19 | 209 | 210 | 204 | 210 | 5,400 |
| 2025/02/18 | 214 | 215 | 209 | 209 | 5,100 |
| 2025/02/17 | 211 | 216 | 210 | 216 | 2,200 |
| 2025/02/14 | 212 | 212 | 208 | 209 | 1,800 |
| 2025/02/13 | 213 | 213 | 210 | 211 | 3,800 |
| 2025/02/12 | 217 | 218 | 210 | 216 | 2,800 |
| 2025/02/10 | 216 | 216 | 215 | 216 | 1,600 |
| 2025/02/07 | 217 | 218 | 215 | 215 | 2,400 |
| 2025/02/06 | 216 | 218 | 213 | 215 | 2,800 |
| 2025/02/05 | 217 | 220 | 214 | 216 | 3,600 |
| 2025/02/04 | 215 | 220 | 212 | 220 | 2,900 |
| 2025/02/03 | 211 | 215 | 209 | 215 | 1,900 |
| 2025/01/31 | 209 | 214 | 209 | 211 | 700 |
| 2025/01/30 | 223 | 223 | 209 | 209 | 8,900 |
| 2025/01/29 | 211 | 227 | 211 | 219 | 5,300 |
| 2025/01/28 | 210 | 210 | 210 | 210 | 200 |
| 2025/01/27 | 211 | 212 | 209 | 209 | 600 |
| 2025/01/24 | 208 | 211 | 208 | 210 | 3,500 |
| 2025/01/23 | 213 | 213 | 208 | 208 | 6,700 |
| 2025/01/22 | 216 | 216 | 215 | 215 | 500 |
| 2025/01/21 | 215 | 216 | 215 | 216 | 1,600 |
| 2025/01/20 | 215 | 216 | 215 | 215 | 1,000 |
| 2025/01/17 | 214 | 218 | 214 | 218 | 1,700 |
| 2025/01/16 | 212 | 214 | 209 | 214 | 4,000 |
| 2025/01/15 | 211 | 211 | 209 | 211 | 1,000 |
| 2025/01/14 | 212 | 214 | 212 | 214 | 3,000 |
| 2025/01/10 | 208 | 212 | 208 | 212 | 1,200 |
| 2025/01/09 | 212 | 212 | 206 | 209 | 1,600 |
| 2025/01/08 | 216 | 217 | 209 | 209 | 3,300 |
| 2025/01/07 | 217 | 217 | 213 | 217 | 2,800 |
| 2025/01/06 | 210 | 215 | 205 | 215 | 11,200 |