レオパレス２１(8848)の株価時系列情報
レオパレス２１(8848)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 | 507 | 518 | 507 | 511 | 1,087,000 |
| 2024/07/25 | 515 | 516 | 504 | 506 | 2,193,200 |
| 2024/07/24 | 529 | 534 | 521 | 521 | 1,093,300 |
| 2024/07/23 | 521 | 531 | 519 | 530 | 1,100,900 |
| 2024/07/22 | 528 | 528 | 515 | 521 | 1,246,800 |
| 2024/07/19 | 525 | 527 | 520 | 526 | 866,300 |
| 2024/07/18 | 533 | 536 | 526 | 526 | 1,189,300 |
| 2024/07/17 | 533 | 542 | 529 | 537 | 1,491,700 |
| 2024/07/16 | 529 | 538 | 527 | 528 | 1,054,700 |
| 2024/07/12 | 520 | 541 | 517 | 530 | 2,596,300 |
| 2024/07/11 | 520 | 525 | 515 | 521 | 1,183,200 |
| 2024/07/10 | 518 | 519 | 506 | 514 | 1,602,000 |
| 2024/07/09 | 514 | 522 | 513 | 520 | 997,200 |
| 2024/07/08 | 517 | 519 | 512 | 514 | 820,600 |
| 2024/07/05 | 523 | 526 | 515 | 517 | 905,100 |
| 2024/07/04 | 530 | 538 | 523 | 524 | 1,595,800 |
| 2024/07/03 | 532 | 538 | 525 | 530 | 1,053,200 |
| 2024/07/02 | 522 | 539 | 521 | 535 | 3,048,000 |
| 2024/07/01 | 520 | 528 | 518 | 518 | 1,516,800 |
| 2024/06/28 | 519 | 523 | 514 | 514 | 1,237,200 |
| 2024/06/27 | 514 | 523 | 514 | 521 | 870,600 |
| 2024/06/26 | 518 | 525 | 516 | 518 | 1,279,900 |
| 2024/06/25 | 507 | 518 | 504 | 516 | 1,429,200 |
| 2024/06/24 | 497 | 503 | 491 | 502 | 1,110,000 |
| 2024/06/21 | 498 | 501 | 492 | 493 | 1,502,200 |
| 2024/06/20 | 501 | 502 | 492 | 496 | 1,610,800 |
| 2024/06/19 | 503 | 509 | 502 | 506 | 824,700 |
| 2024/06/18 | 505 | 509 | 500 | 503 | 1,059,500 |
| 2024/06/17 | 522 | 530 | 505 | 507 | 1,391,000 |
| 2024/06/14 | 500 | 530 | 498 | 529 | 3,048,400 |
| 2024/06/13 | 502 | 502 | 493 | 497 | 1,272,400 |
| 2024/06/12 | 506 | 510 | 498 | 498 | 1,807,800 |
| 2024/06/11 | 515 | 518 | 509 | 509 | 1,142,100 |
| 2024/06/10 | 507 | 517 | 506 | 511 | 902,300 |
| 2024/06/07 | 508 | 514 | 506 | 512 | 1,135,100 |
| 2024/06/06 | 530 | 532 | 504 | 510 | 2,853,300 |
| 2024/06/05 | 542 | 546 | 531 | 531 | 1,542,100 |
| 2024/06/04 | 532 | 548 | 530 | 548 | 2,385,700 |
| 2024/06/03 | 524 | 532 | 523 | 527 | 1,032,000 |
| 2024/05/31 | 517 | 528 | 516 | 524 | 2,300,600 |
| 2024/05/30 | 516 | 522 | 513 | 517 | 1,138,700 |
| 2024/05/29 | 521 | 529 | 516 | 522 | 1,261,100 |
| 2024/05/28 | 529 | 538 | 519 | 521 | 2,034,200 |
| 2024/05/27 | 525 | 528 | 518 | 524 | 1,089,300 |
| 2024/05/24 | 526 | 531 | 523 | 524 | 1,343,900 |
| 2024/05/23 | 544 | 545 | 530 | 535 | 1,816,700 |
| 2024/05/22 | 543 | 554 | 542 | 544 | 1,188,300 |
| 2024/05/21 | 545 | 552 | 543 | 544 | 1,250,500 |
| 2024/05/20 | 548 | 560 | 547 | 551 | 1,990,500 |
| 2024/05/17 | 532 | 549 | 527 | 548 | 1,980,800 |
| 2024/05/16 | 540 | 540 | 524 | 532 | 2,120,900 |
| 2024/05/15 | 550 | 553 | 534 | 536 | 3,335,800 |
| 2024/05/14 | 574 | 574 | 544 | 552 | 4,921,900 |
| 2024/05/13 | 528 | 579 | 495 | 569 | 15,675,400 |
| 2024/05/10 | 515 | 517 | 504 | 512 | 2,202,000 |
| 2024/05/09 | 517 | 518 | 503 | 507 | 2,137,200 |
| 2024/05/08 | 527 | 530 | 516 | 516 | 1,726,400 |
| 2024/05/07 | 521 | 536 | 520 | 526 | 2,838,700 |
| 2024/05/02 | 524 | 529 | 515 | 516 | 2,520,500 |
| 2024/05/01 | 521 | 533 | 518 | 522 | 2,532,500 |
| 2024/04/30 | 526 | 528 | 520 | 524 | 1,942,400 |
| 2024/04/26 | 507 | 522 | 502 | 521 | 2,688,900 |
| 2024/04/25 | 503 | 512 | 500 | 508 | 2,518,700 |
| 2024/04/24 | 502 | 505 | 497 | 504 | 1,918,800 |
| 2024/04/23 | 500 | 506 | 496 | 500 | 1,416,700 |
| 2024/04/22 | 495 | 504 | 492 | 495 | 2,105,600 |
| 2024/04/19 | 499 | 500 | 473 | 483 | 2,617,900 |
| 2024/04/18 | 487 | 496 | 480 | 494 | 1,856,500 |
| 2024/04/17 | 500 | 503 | 488 | 490 | 2,718,900 |
| 2024/04/16 | 508 | 513 | 500 | 501 | 2,749,500 |
| 2024/04/15 | 505 | 516 | 503 | 513 | 1,444,500 |
| 2024/04/12 | 506 | 516 | 502 | 514 | 2,069,500 |
| 2024/04/11 | 514 | 521 | 504 | 505 | 3,130,100 |
| 2024/04/10 | 512 | 523 | 509 | 523 | 2,266,000 |
| 2024/04/09 | 495 | 509 | 494 | 505 | 1,999,600 |
| 2024/04/08 | 492 | 495 | 486 | 493 | 2,463,000 |
| 2024/04/05 | 490 | 499 | 486 | 489 | 1,885,600 |
| 2024/04/04 | 493 | 503 | 491 | 498 | 2,063,700 |
| 2024/04/03 | 486 | 499 | 483 | 496 | 1,908,800 |
| 2024/04/02 | 502 | 507 | 496 | 496 | 2,037,500 |
| 2024/04/01 | 522 | 522 | 503 | 506 | 3,111,700 |
| 2024/03/29 | 513 | 526 | 510 | 517 | 3,032,900 |
| 2024/03/28 | 504 | 515 | 502 | 508 | 1,655,500 |
| 2024/03/27 | 499 | 511 | 496 | 505 | 2,963,900 |
| 2024/03/26 | 495 | 510 | 494 | 498 | 1,737,500 |
| 2024/03/25 | 501 | 504 | 497 | 497 | 2,197,900 |
| 2024/03/22 | 503 | 508 | 492 | 506 | 3,082,700 |
| 2024/03/21 | 517 | 517 | 507 | 507 | 2,337,700 |
| 2024/03/19 | 498 | 514 | 493 | 509 | 3,005,600 |
| 2024/03/18 | 502 | 505 | 491 | 497 | 2,265,200 |
| 2024/03/15 | 479 | 492 | 478 | 491 | 1,369,400 |
| 2024/03/14 | 481 | 483 | 473 | 483 | 2,070,700 |
| 2024/03/13 | 480 | 486 | 472 | 473 | 1,609,400 |
| 2024/03/12 | 475 | 480 | 471 | 476 | 1,653,200 |
| 2024/03/11 | 488 | 494 | 474 | 480 | 2,911,800 |
| 2024/03/08 | 498 | 505 | 491 | 494 | 2,821,700 |
| 2024/03/07 | 513 | 536 | 498 | 503 | 8,414,400 |
| 2024/03/06 | 449 | 505 | 448 | 505 | 9,947,300 |
| 2024/03/05 | 446 | 451 | 443 | 451 | 1,285,000 |
| 2024/03/04 | 459 | 464 | 449 | 449 | 2,262,000 |
| 2024/03/01 | 461 | 464 | 453 | 457 | 2,193,200 |
| 2024/02/29 | 450 | 460 | 446 | 459 | 3,791,900 |
| 2024/02/28 | 435 | 457 | 432 | 456 | 4,832,600 |
| 2024/02/27 | 425 | 437 | 424 | 430 | 3,381,800 |
| 2024/02/26 | 425 | 435 | 424 | 424 | 2,277,100 |
| 2024/02/22 | 423 | 425 | 414 | 424 | 1,775,500 |
| 2024/02/21 | 420 | 423 | 416 | 419 | 1,413,000 |
| 2024/02/20 | 434 | 434 | 422 | 423 | 2,157,500 |
| 2024/02/19 | 419 | 428 | 416 | 428 | 2,473,500 |
| 2024/02/16 | 431 | 435 | 421 | 423 | 2,606,500 |
| 2024/02/15 | 436 | 440 | 405 | 425 | 5,695,900 |
| 2024/02/14 | 457 | 459 | 431 | 431 | 5,616,700 |
| 2024/02/13 | 423 | 459 | 417 | 452 | 12,042,200 |
| 2024/02/09 | 390 | 402 | 387 | 399 | 3,326,600 |
| 2024/02/08 | 392 | 399 | 384 | 394 | 3,277,000 |
| 2024/02/07 | 397 | 398 | 389 | 393 | 3,017,000 |
| 2024/02/06 | 407 | 407 | 397 | 397 | 3,482,200 |
| 2024/02/05 | 409 | 410 | 401 | 407 | 2,488,800 |
| 2024/02/02 | 410 | 411 | 406 | 406 | 2,466,600 |
| 2024/02/01 | 414 | 418 | 408 | 409 | 2,598,300 |
| 2024/01/31 | 411 | 419 | 410 | 415 | 2,473,300 |
| 2024/01/30 | 412 | 416 | 410 | 413 | 1,814,100 |
| 2024/01/29 | 405 | 413 | 405 | 411 | 2,091,800 |
| 2024/01/26 | 404 | 408 | 402 | 405 | 1,468,300 |
| 2024/01/25 | 403 | 408 | 401 | 406 | 1,965,400 |
| 2024/01/24 | 407 | 410 | 404 | 405 | 2,352,200 |
| 2024/01/23 | 417 | 422 | 406 | 408 | 3,413,800 |
| 2024/01/22 | 411 | 418 | 409 | 414 | 2,365,300 |
| 2024/01/19 | 411 | 414 | 408 | 409 | 1,577,000 |
| 2024/01/18 | 407 | 411 | 404 | 408 | 1,391,600 |
| 2024/01/17 | 406 | 415 | 405 | 408 | 2,058,200 |
| 2024/01/16 | 410 | 410 | 403 | 409 | 1,614,200 |
| 2024/01/15 | 411 | 413 | 406 | 411 | 1,543,400 |
| 2024/01/12 | 421 | 421 | 409 | 411 | 3,113,500 |
| 2024/01/11 | 425 | 425 | 416 | 421 | 3,795,100 |
| 2024/01/10 | 429 | 431 | 423 | 424 | 2,584,200 |
| 2024/01/09 | 425 | 434 | 424 | 430 | 1,927,100 |
| 2024/01/05 | 429 | 431 | 423 | 423 | 1,463,700 |
| 2024/01/04 | 426 | 430 | 416 | 427 | 1,921,500 |
| 2023/12/29 | 426 | 431 | 423 | 428 | 1,595,400 |
| 2023/12/28 | 422 | 426 | 418 | 425 | 1,630,500 |
| 2023/12/27 | 422 | 428 | 418 | 424 | 2,803,300 |
| 2023/12/26 | 411 | 422 | 411 | 421 | 2,159,900 |
| 2023/12/25 | 430 | 435 | 407 | 413 | 2,922,700 |
| 2023/12/22 | 415 | 418 | 410 | 414 | 1,295,500 |
| 2023/12/21 | 419 | 421 | 414 | 416 | 1,564,800 |
| 2023/12/20 | 429 | 431 | 422 | 422 | 2,369,900 |
| 2023/12/19 | 428 | 431 | 419 | 427 | 2,358,400 |
| 2023/12/18 | 425 | 427 | 419 | 425 | 1,611,900 |
| 2023/12/15 | 439 | 445 | 431 | 431 | 2,190,000 |
| 2023/12/14 | 454 | 454 | 436 | 439 | 2,082,300 |
| 2023/12/13 | 450 | 456 | 446 | 446 | 1,319,200 |
| 2023/12/12 | 451 | 457 | 449 | 449 | 1,725,500 |
| 2023/12/11 | 452 | 452 | 442 | 447 | 2,452,800 |
| 2023/12/08 | 454 | 458 | 444 | 444 | 3,111,500 |
| 2023/12/07 | 464 | 469 | 461 | 461 | 2,452,300 |
| 2023/12/06 | 462 | 466 | 459 | 462 | 2,908,100 |
| 2023/12/05 | 474 | 483 | 469 | 469 | 4,006,400 |
| 2023/12/04 | 467 | 478 | 466 | 470 | 2,751,200 |
| 2023/12/01 | 471 | 474 | 465 | 466 | 2,145,300 |
| 2023/11/30 | 471 | 476 | 462 | 472 | 3,946,500 |
| 2023/11/29 | 481 | 486 | 468 | 474 | 4,907,100 |
| 2023/11/28 | 478 | 492 | 476 | 484 | 7,030,300 |
| 2023/11/27 | 469 | 482 | 468 | 477 | 7,791,500 |
| 2023/11/24 | 438 | 469 | 437 | 464 | 8,146,900 |
| 2023/11/22 | 441 | 442 | 432 | 438 | 5,044,900 |
| 2023/11/21 | 441 | 450 | 432 | 443 | 6,830,000 |
| 2023/11/20 | 446 | 454 | 440 | 444 | 5,567,000 |
| 2023/11/17 | 426 | 443 | 423 | 443 | 7,474,700 |
| 2023/11/16 | 429 | 429 | 412 | 426 | 7,074,200 |
| 2023/11/15 | 409 | 426 | 408 | 422 | 10,945,100 |
| 2023/11/14 | 400 | 415 | 399 | 403 | 13,728,700 |
| 2023/11/13 | 368 | 395 | 351 | 395 | 26,604,400 |
| 2023/11/10 | 344 | 351 | 339 | 350 | 4,313,200 |
| 2023/11/09 | 344 | 355 | 344 | 351 | 5,638,800 |
| 2023/11/08 | 345 | 348 | 340 | 347 | 4,259,900 |
| 2023/11/07 | 343 | 350 | 341 | 345 | 5,107,400 |
| 2023/11/06 | 335 | 343 | 331 | 341 | 4,940,000 |
| 2023/11/02 | 328 | 334 | 325 | 329 | 2,042,200 |
| 2023/11/01 | 326 | 328 | 322 | 326 | 2,501,300 |
| 2023/10/31 | 320 | 324 | 314 | 323 | 2,433,600 |
| 2023/10/30 | 322 | 326 | 317 | 319 | 5,414,700 |
| 2023/10/27 | 323 | 325 | 318 | 323 | 2,214,100 |
| 2023/10/26 | 327 | 327 | 319 | 320 | 4,123,800 |
| 2023/10/25 | 336 | 336 | 329 | 331 | 2,452,500 |
| 2023/10/24 | 331 | 335 | 326 | 332 | 2,576,700 |
| 2023/10/23 | 330 | 335 | 328 | 330 | 2,384,900 |
| 2023/10/20 | 336 | 336 | 329 | 332 | 3,370,600 |
| 2023/10/19 | 335 | 345 | 335 | 339 | 2,959,100 |
| 2023/10/18 | 337 | 340 | 334 | 337 | 1,878,900 |
| 2023/10/17 | 334 | 338 | 332 | 337 | 2,202,500 |
| 2023/10/16 | 333 | 337 | 329 | 331 | 2,294,400 |
| 2023/10/13 | 339 | 343 | 329 | 333 | 3,464,900 |
| 2023/10/12 | 342 | 343 | 337 | 342 | 2,521,600 |
| 2023/10/11 | 344 | 346 | 339 | 342 | 2,512,500 |
| 2023/10/10 | 344 | 352 | 340 | 343 | 3,734,000 |
| 2023/10/06 | 330 | 342 | 329 | 339 | 5,373,700 |
| 2023/10/05 | 327 | 329 | 321 | 326 | 3,411,600 |
| 2023/10/04 | 315 | 336 | 314 | 328 | 6,707,700 |
| 2023/10/03 | 325 | 326 | 317 | 317 | 3,248,700 |