日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/27 670 670 662 666 1,051,800
2026/03/26 675 676 666 671 639,300
2026/03/25 678 680 672 672 782,500
2026/03/24 666 673 663 668 1,063,000
2026/03/23 655 657 647 650 1,431,500
2026/03/19 670 682 667 675 1,526,800
2026/03/18 664 685 664 682 1,068,200
2026/03/17 651 662 651 660 892,400
2026/03/16 651 655 644 647 733,200
2026/03/13 651 662 646 652 1,236,000
2026/03/12 670 672 654 656 1,575,400
2026/03/11 686 687 679 679 663,100
2026/03/10 694 696 679 681 1,001,300
2026/03/09 681 692 676 684 1,381,500
2026/03/06 702 711 695 711 1,094,200
2026/03/05 718 728 704 707 1,094,500
2026/03/04 712 715 691 698 1,648,300
2026/03/03 724 729 719 722 1,306,600
2026/03/02 729 740 722 732 1,420,100
2026/02/27 735 745 732 744 1,060,900
2026/02/26 740 743 729 730 1,070,900
2026/02/25 723 740 714 740 2,469,600
2026/02/24 723 724 713 719 993,200
2026/02/20 717 722 712 720 1,024,000
2026/02/19 712 719 704 719 1,135,100
2026/02/18 715 718 709 712 798,900
2026/02/17 702 719 699 710 1,813,100
2026/02/16 704 705 685 698 2,665,700
2026/02/13 726 733 714 724 2,162,100
2026/02/12 712 733 711 726 1,947,400
2026/02/10 713 719 706 717 1,104,300
2026/02/09 729 729 704 708 1,980,300
2026/02/06 722 724 714 717 825,400
2026/02/05 713 730 711 724 1,742,600
2026/02/04 695 721 690 710 2,281,400
2026/02/03 680 695 677 695 1,422,300
2026/02/02 693 697 674 675 1,335,300
2026/01/30 680 693 676 690 1,268,300
2026/01/29 681 683 668 678 1,344,500
2026/01/28 684 690 681 685 1,029,800
2026/01/27 690 700 683 690 1,477,000
2026/01/26 682 696 680 683 869,400
2026/01/23 690 696 687 688 988,400
2026/01/22 681 692 681 687 935,800
2026/01/21 675 689 673 682 1,198,100
2026/01/20 678 688 675 685 772,200
2026/01/19 691 691 679 682 875,800
2026/01/16 684 695 684 694 906,300
2026/01/15 687 690 682 689 808,100
2026/01/14 677 686 676 685 970,800
2026/01/13 691 693 679 679 1,065,100
2026/01/09 674 687 673 685 1,601,100
2026/01/08 667 674 660 673 865,400
2026/01/07 671 680 668 668 967,400
2026/01/06 664 680 663 676 1,523,100
2026/01/05 658 664 657 662 1,183,400
2025/12/30 662 663 654 658 930,400
2025/12/29 662 664 658 663 712,300
2025/12/26 661 667 659 662 606,100
2025/12/25 670 670 657 664 864,200
2025/12/24 669 669 664 666 626,700
2025/12/23 665 670 662 669 819,100
2025/12/22 675 676 658 665 1,111,400
2025/12/19 660 666 659 665 2,442,300
2025/12/18 658 664 653 662 1,324,100
2025/12/17 660 660 645 654 1,115,100
2025/12/16 656 657 650 656 1,200,100
2025/12/15 651 655 645 653 1,431,000
2025/12/12 640 647 640 646 763,800
2025/12/11 650 652 636 638 1,102,600
2025/12/10 644 652 644 648 908,700
2025/12/09 655 655 640 646 859,500
2025/12/08 640 648 640 645 932,700
2025/12/05 650 654 636 640 1,412,300
2025/12/04 650 656 645 655 1,396,800
2025/12/03 641 648 637 646 1,231,900
2025/12/02 639 646 639 642 943,400
2025/12/01 649 652 643 643 1,136,200
2025/11/28 648 654 645 650 1,263,400
2025/11/27 653 660 651 655 1,517,600
2025/11/26 645 654 643 652 1,756,000
2025/11/25 650 653 638 640 1,922,200
2025/11/21 657 664 648 651 2,993,500
2025/11/20 659 659 647 655 1,917,400
2025/11/19 653 659 638 640 2,411,400
2025/11/18 640 651 636 649 2,272,500
2025/11/17 658 665 632 643 2,752,500
2025/11/14 674 674 659 664 2,335,100
2025/11/13 664 673 661 671 2,441,200
2025/11/12 660 663 657 661 1,637,800
2025/11/11 663 665 649 656 1,744,000
2025/11/10 656 662 649 659 2,612,900
2025/11/07 647 650 644 650 1,214,100
2025/11/06 643 648 640 642 1,152,900
2025/11/05 638 643 629 643 1,845,300
2025/11/04 635 642 625 640 1,847,500
2025/10/31 623 631 619 630 1,152,300
2025/10/30 617 625 608 624 2,945,900
2025/10/29 635 638 620 620 1,739,800
2025/10/28 646 647 629 634 2,246,400
2025/10/27 646 653 644 648 1,365,300
2025/10/24 653 653 642 649 1,548,300
2025/10/23 653 657 646 654 1,652,800
2025/10/22 644 655 641 650 2,031,000
2025/10/21 650 651 641 644 965,800
2025/10/20 650 652 644 647 1,593,400
2025/10/17 650 651 634 638 1,943,200
2025/10/16 657 662 648 652 1,438,600
2025/10/15 665 665 655 661 1,692,900
2025/10/14 658 664 653 661 2,049,000
2025/10/10 675 679 669 669 1,676,700
2025/10/09 680 686 677 685 1,556,700
2025/10/08 697 703 689 690 1,839,600
2025/10/07 692 700 688 696 1,532,500
2025/10/06 700 702 692 694 1,360,400
2025/10/03 695 698 688 691 1,440,000
2025/10/02 701 711 691 701 2,609,400
2025/10/01 699 711 689 707 2,349,400
2025/09/30 707 715 702 714 1,757,500
2025/09/29 731 732 703 708 2,421,800
2025/09/26 748 749 714 721 2,986,600
2025/09/25 751 755 742 749 1,357,900
2025/09/24 781 782 743 746 2,300,100
2025/09/22 778 809 776 786 6,951,300
2025/09/19 730 734 720 723 969,100
2025/09/18 727 730 722 727 490,700
2025/09/17 731 736 725 727 657,500
2025/09/16 738 740 730 734 782,500
2025/09/12 735 741 732 738 1,233,200
2025/09/11 734 734 722 727 1,029,500
2025/09/10 730 738 729 734 893,200
2025/09/09 736 739 729 734 859,000
2025/09/08 732 742 727 731 1,238,700
2025/09/05 725 726 718 725 864,600
2025/09/04 725 728 706 719 1,342,300
2025/09/03 733 735 721 728 964,400
2025/09/02 718 730 716 726 1,071,700
2025/09/01 695 716 694 715 1,337,700
2025/08/29 699 704 696 696 788,100
2025/08/28 698 701 691 698 1,679,300
2025/08/27 702 703 690 695 747,700
2025/08/26 700 700 692 695 927,300
2025/08/25 709 710 698 701 951,200
2025/08/22 720 721 705 706 1,376,200
2025/08/21 715 718 710 716 951,100
2025/08/20 731 733 715 720 1,108,200
2025/08/19 730 735 726 733 988,600
2025/08/18 728 733 718 730 1,471,300
2025/08/15 728 732 721 727 1,234,600
2025/08/14 745 747 723 725 1,459,100
2025/08/13 739 748 729 745 1,534,400
2025/08/12 733 747 713 737 3,984,900
2025/08/08 746 755 743 753 2,166,100
2025/08/07 737 749 733 745 2,406,900
2025/08/06 730 737 728 736 1,714,500
2025/08/05 730 732 723 725 912,300
2025/08/04 712 728 710 728 1,522,700
2025/08/01 723 730 720 725 1,507,300
2025/07/31 708 719 706 717 1,292,400
2025/07/30 698 712 693 708 1,959,300
2025/07/29 708 710 699 703 977,100
2025/07/28 710 714 704 708 1,162,800
2025/07/25 695 709 689 709 2,594,500
2025/07/24 689 690 683 689 738,700
2025/07/23 682 692 679 686 1,325,600
2025/07/22 686 688 677 678 1,061,200
2025/07/18 688 692 674 679 1,146,200
2025/07/17 685 691 683 685 612,900
2025/07/16 690 698 685 687 884,100
2025/07/15 688 691 682 691 1,534,300
2025/07/14 693 698 685 690 990,900
2025/07/11 684 692 679 685 2,139,600
2025/07/10 683 685 667 675 1,866,300
2025/07/09 656 681 656 676 3,115,800
2025/07/08 651 659 649 653 1,790,900
2025/07/07 649 658 647 651 2,584,500
2025/07/04 632 653 631 644 1,864,400
2025/07/03 626 635 625 630 1,227,400
2025/07/02 626 634 623 625 960,600
2025/07/01 621 633 617 631 1,416,800
2025/06/30 618 636 615 622 2,808,400
2025/06/27 592 611 588 609 2,650,500
2025/06/26 580 587 579 583 1,086,000
2025/06/25 586 589 579 580 1,040,100
2025/06/24 594 601 585 585 1,045,900
2025/06/23 591 596 586 588 1,016,200
2025/06/20 597 599 588 592 4,402,200
2025/06/19 597 599 592 597 962,100
2025/06/18 606 607 598 600 1,420,400
2025/06/17 610 613 608 608 658,400
2025/06/16 623 625 607 611 1,149,700
2025/06/13 633 634 606 614 2,117,700
2025/06/12 609 632 599 631 2,475,600
2025/06/11 637 641 617 619 2,528,600
2025/06/10 654 657 641 643 2,379,500
2025/06/09 647 662 646 662 1,324,100
2025/06/06 647 662 645 648 1,246,000
2025/06/05 646 647 637 639 1,138,500
2025/06/04 645 652 644 644 1,036,000
2025/06/03 651 657 646 653 1,105,400

このページの先頭へ