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
2026/10/02 1,020 1,022 1,011 1,013 3,057,700
2026/10/01 1,020 1,023 1,019 1,020 2,251,100
2026/09/30 1,023 1,025 1,020 1,022 2,381,100
2026/09/29 1,030 1,034 1,019 1,020 3,048,800
2026/09/28 1,030 1,034 1,021 1,034 4,914,400
2026/09/25 1,015 1,030 1,014 1,030 3,941,500
2026/09/24 1,030 1,035 1,018 1,021 9,382,800
2026/09/18 1,040 1,050 1,030 1,040 8,345,100
2026/09/17 1,015 1,060 1,013 1,060 37,355,200
2026/09/16 941 941 941 941 758,700
2026/09/15 791 791 791 791 506,000
2026/09/14 667 714 664 691 4,453,300
2026/09/11 655 662 651 657 1,193,600
2026/09/10 650 662 650 655 978,500
2026/09/09 645 660 643 653 849,300
2026/09/08 639 656 635 650 935,400
2026/09/07 653 656 639 639 910,700
2026/09/04 645 658 645 653 919,900
2026/09/03 646 657 643 650 1,039,700
2026/09/02 648 658 645 649 1,132,700
2026/09/01 647 659 641 654 989,700
2026/08/31 631 650 628 644 1,458,800
2026/08/28 629 636 627 634 626,600
2026/08/27 627 635 622 632 1,136,400
2026/08/26 644 646 625 628 1,444,400
2026/08/25 641 649 640 643 916,100
2026/08/24 643 645 636 638 976,200
2026/08/21 631 641 631 641 834,600
2026/08/20 635 640 629 632 912,500
2026/08/19 629 630 623 630 853,100
2026/08/18 625 628 618 625 1,010,600
2026/08/17 625 632 621 622 874,600
2026/08/14 627 628 619 620 911,500
2026/08/13 615 626 615 624 1,036,800
2026/08/12 638 639 618 619 1,453,700
2026/08/10 615 636 605 629 3,451,400
2026/08/07 668 678 665 674 719,600
2026/08/06 673 677 661 668 916,500
2026/08/05 663 675 663 673 642,000
2026/08/04 674 676 661 661 942,600
2026/08/03 676 680 669 672 976,800
2026/07/31 686 691 677 677 1,311,000
2026/07/30 695 698 689 694 1,102,700
2026/07/29 671 702 667 696 1,880,200
2026/07/28 666 672 662 669 1,115,800
2026/07/27 658 665 651 664 1,040,400
2026/07/24 652 659 648 650 1,731,700
2026/07/23 665 665 652 655 874,000
2026/07/22 674 674 664 668 943,400
2026/07/21 663 679 662 675 1,016,900
2026/07/17 663 669 659 661 992,600
2026/07/16 667 675 666 669 762,800
2026/07/15 675 677 664 665 1,063,500
2026/07/14 669 677 666 670 858,900
2026/07/13 672 675 662 665 848,400
2026/07/10 665 673 661 666 627,100
2026/07/09 671 679 666 666 820,200
2026/07/08 660 678 659 675 1,379,400
2026/07/07 660 665 653 662 776,900
2026/07/06 648 661 647 659 785,200
2026/07/03 650 656 646 648 790,400
2026/07/02 644 654 644 647 753,100
2026/07/01 648 650 634 636 1,075,800
2026/06/30 652 659 650 652 1,060,200
2026/06/29 650 654 639 652 1,436,800
2026/06/26 634 642 632 642 767,000
2026/06/25 633 642 626 634 1,052,800
2026/06/24 625 629 619 623 989,500
2026/06/23 625 626 611 620 1,209,000
2026/06/22 610 620 604 618 1,057,700
2026/06/19 608 618 608 618 987,500
2026/06/18 611 614 605 613 736,700
2026/06/17 625 626 609 613 946,100
2026/06/16 621 623 611 616 1,272,300
2026/06/15 630 634 622 623 1,032,900
2026/06/12 617 623 612 618 976,800
2026/06/11 616 620 606 612 859,200
2026/06/10 624 625 612 618 1,099,800
2026/06/09 618 622 612 614 856,500
2026/06/08 615 623 604 613 900,000
2026/06/05 618 629 615 618 917,200
2026/06/04 611 616 607 612 862,600
2026/06/03 606 621 603 620 1,110,300
2026/06/02 602 614 598 609 1,376,400
2026/06/01 622 622 608 616 1,213,500
2026/05/29 632 642 623 623 1,911,800
2026/05/28 633 634 624 630 947,300
2026/05/27 636 640 626 634 804,500
2026/05/26 644 647 634 637 847,300
2026/05/25 634 644 626 641 1,492,300
2026/05/22 642 642 629 634 1,069,500
2026/05/21 638 648 634 641 832,700
2026/05/20 647 648 628 629 1,756,500
2026/05/19 627 656 621 654 1,842,300
2026/05/18 612 633 605 623 3,408,100
2026/05/15 638 648 633 642 1,295,000
2026/05/14 636 639 627 636 1,475,100
2026/05/13 642 648 635 637 986,900
2026/05/12 651 654 644 644 602,100
2026/05/11 641 650 639 648 726,200
2026/05/08 652 652 640 644 900,800
2026/05/07 658 667 648 650 1,059,000
2026/05/01 648 654 645 651 796,700
2026/04/30 661 661 650 652 988,000
2026/04/28 670 675 667 668 502,700
2026/04/27 673 677 667 668 567,200
2026/04/24 690 692 673 673 1,041,300
2026/04/23 690 698 682 694 872,400
2026/04/22 686 700 677 693 1,100,700
2026/04/21 682 693 681 689 823,400
2026/04/20 685 691 682 682 996,100
2026/04/17 675 682 671 682 668,600
2026/04/16 679 682 671 679 860,100
2026/04/15 688 692 676 676 823,700
2026/04/14 665 675 659 671 967,500
2026/04/13 666 669 660 661 513,100
2026/04/10 670 676 667 668 595,600
2026/04/09 674 686 670 670 1,428,300
2026/04/08 663 672 658 672 1,516,300
2026/04/07 639 646 637 643 603,900
2026/04/06 646 648 638 639 663,700
2026/04/03 644 650 641 646 699,200
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

このページの先頭へ