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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 653 | 680 | 651 | 655 | 3,460,500 |
| 2025/05/30 | 639 | 654 | 628 | 651 | 2,914,800 |
| 2025/05/29 | 645 | 659 | 630 | 637 | 4,256,300 |
| 2025/05/28 | 618 | 674 | 581 | 637 | 18,449,000 |
| 2025/05/27 | 672 | 678 | 662 | 677 | 3,873,000 |
| 2025/05/26 | 646 | 657 | 639 | 652 | 3,782,400 |
| 2025/05/23 | 622 | 660 | 618 | 654 | 9,288,100 |
| 2025/05/22 | 628 | 656 | 606 | 612 | 12,595,100 |
| 2025/05/21 | 570 | 630 | 568 | 630 | 19,109,900 |
| 2025/05/20 | 542 | 542 | 530 | 530 | 1,538,500 |
| 2025/05/19 | 530 | 540 | 526 | 540 | 1,178,800 |
| 2025/05/16 | 534 | 540 | 525 | 534 | 1,795,400 |
| 2025/05/15 | 528 | 536 | 526 | 532 | 2,022,200 |
| 2025/05/14 | 551 | 554 | 535 | 536 | 3,617,100 |
| 2025/05/13 | 554 | 555 | 547 | 549 | 2,013,500 |
| 2025/05/12 | 555 | 564 | 542 | 552 | 4,258,200 |
| 2025/05/09 | 604 | 607 | 595 | 605 | 1,722,700 |
| 2025/05/08 | 597 | 603 | 595 | 600 | 1,409,400 |
| 2025/05/07 | 584 | 594 | 584 | 591 | 1,682,100 |
| 2025/05/02 | 582 | 587 | 578 | 584 | 1,210,200 |
| 2025/05/01 | 582 | 587 | 581 | 583 | 679,800 |
| 2025/04/30 | 585 | 587 | 579 | 584 | 657,700 |
| 2025/04/28 | 581 | 586 | 580 | 582 | 740,700 |
| 2025/04/25 | 578 | 582 | 575 | 579 | 547,300 |
| 2025/04/24 | 585 | 585 | 574 | 576 | 789,800 |
| 2025/04/23 | 592 | 592 | 582 | 585 | 1,351,100 |
| 2025/04/22 | 588 | 596 | 586 | 589 | 1,123,200 |
| 2025/04/21 | 583 | 593 | 581 | 593 | 982,800 |
| 2025/04/18 | 571 | 591 | 569 | 590 | 1,687,100 |
| 2025/04/17 | 560 | 566 | 558 | 565 | 717,900 |
| 2025/04/16 | 557 | 561 | 555 | 560 | 464,200 |
| 2025/04/15 | 564 | 564 | 555 | 559 | 787,500 |
| 2025/04/14 | 557 | 566 | 555 | 560 | 791,300 |
| 2025/04/11 | 545 | 549 | 534 | 549 | 823,500 |
| 2025/04/10 | 555 | 557 | 543 | 552 | 1,590,500 |
| 2025/04/09 | 533 | 536 | 514 | 523 | 1,580,300 |
| 2025/04/08 | 527 | 552 | 524 | 543 | 1,517,700 |
| 2025/04/07 | 496 | 529 | 496 | 507 | 2,617,200 |
| 2025/04/04 | 559 | 564 | 544 | 552 | 2,113,200 |
| 2025/04/03 | 557 | 572 | 553 | 572 | 1,345,400 |
| 2025/04/02 | 591 | 592 | 575 | 577 | 1,247,200 |
| 2025/04/01 | 591 | 599 | 588 | 590 | 1,487,500 |
| 2025/03/31 | 590 | 591 | 582 | 584 | 1,596,800 |
| 2025/03/28 | 587 | 599 | 584 | 598 | 1,494,900 |
| 2025/03/27 | 591 | 595 | 587 | 591 | 905,200 |
| 2025/03/26 | 593 | 596 | 584 | 596 | 1,013,800 |
| 2025/03/25 | 592 | 600 | 590 | 596 | 867,200 |
| 2025/03/24 | 588 | 597 | 578 | 596 | 1,384,000 |
| 2025/03/21 | 588 | 590 | 584 | 584 | 1,195,300 |
| 2025/03/19 | 584 | 596 | 583 | 586 | 1,242,700 |
| 2025/03/18 | 572 | 588 | 571 | 587 | 2,432,500 |
| 2025/03/17 | 559 | 563 | 556 | 558 | 532,300 |
| 2025/03/14 | 554 | 559 | 554 | 554 | 661,900 |
| 2025/03/13 | 561 | 561 | 554 | 555 | 1,136,200 |
| 2025/03/12 | 557 | 566 | 556 | 560 | 741,900 |
| 2025/03/11 | 560 | 561 | 552 | 558 | 1,361,000 |
| 2025/03/10 | 568 | 569 | 562 | 562 | 836,700 |
| 2025/03/07 | 566 | 571 | 562 | 570 | 754,800 |
| 2025/03/06 | 577 | 580 | 570 | 573 | 744,300 |
| 2025/03/05 | 565 | 573 | 561 | 568 | 843,300 |
| 2025/03/04 | 581 | 586 | 563 | 567 | 1,188,200 |
| 2025/03/03 | 572 | 584 | 568 | 581 | 1,173,000 |
| 2025/02/28 | 568 | 572 | 559 | 562 | 1,265,300 |
| 2025/02/27 | 571 | 575 | 559 | 566 | 1,205,000 |
| 2025/02/26 | 568 | 574 | 562 | 570 | 1,128,000 |
| 2025/02/25 | 592 | 594 | 576 | 576 | 1,530,600 |
| 2025/02/21 | 595 | 595 | 589 | 594 | 910,000 |
| 2025/02/20 | 593 | 602 | 591 | 593 | 1,392,500 |
| 2025/02/19 | 600 | 604 | 593 | 598 | 1,466,700 |
| 2025/02/18 | 599 | 614 | 596 | 600 | 3,740,700 |
| 2025/02/17 | 591 | 607 | 571 | 594 | 6,919,700 |
| 2025/02/14 | 561 | 561 | 543 | 551 | 1,824,900 |
| 2025/02/13 | 559 | 562 | 556 | 560 | 1,036,700 |
| 2025/02/12 | 555 | 557 | 550 | 554 | 1,253,100 |
| 2025/02/10 | 554 | 556 | 550 | 552 | 1,054,200 |
| 2025/02/07 | 563 | 563 | 554 | 554 | 892,900 |
| 2025/02/06 | 554 | 564 | 554 | 563 | 994,000 |
| 2025/02/05 | 559 | 559 | 551 | 556 | 922,500 |
| 2025/02/04 | 560 | 562 | 555 | 559 | 688,600 |
| 2025/02/03 | 550 | 565 | 550 | 559 | 1,369,300 |
| 2025/01/31 | 561 | 561 | 553 | 555 | 644,400 |
| 2025/01/30 | 554 | 560 | 552 | 559 | 654,100 |
| 2025/01/29 | 558 | 560 | 554 | 559 | 569,200 |
| 2025/01/28 | 560 | 567 | 557 | 560 | 727,300 |
| 2025/01/27 | 557 | 557 | 553 | 557 | 667,700 |
| 2025/01/24 | 554 | 558 | 548 | 550 | 922,000 |
| 2025/01/23 | 547 | 548 | 542 | 547 | 915,200 |
| 2025/01/22 | 552 | 554 | 546 | 549 | 1,083,000 |
| 2025/01/21 | 559 | 560 | 554 | 555 | 521,500 |
| 2025/01/20 | 544 | 558 | 542 | 557 | 862,000 |
| 2025/01/17 | 533 | 540 | 530 | 538 | 719,200 |
| 2025/01/16 | 541 | 544 | 534 | 537 | 809,400 |
| 2025/01/15 | 542 | 547 | 536 | 540 | 1,052,500 |
| 2025/01/14 | 553 | 556 | 542 | 542 | 1,178,600 |
| 2025/01/10 | 556 | 558 | 551 | 556 | 713,800 |
| 2025/01/09 | 561 | 563 | 556 | 558 | 819,500 |
| 2025/01/08 | 560 | 566 | 557 | 561 | 1,359,500 |
| 2025/01/07 | 568 | 574 | 557 | 568 | 1,400,600 |
| 2025/01/06 | 595 | 604 | 569 | 570 | 2,558,200 |
| 2024/12/30 | 593 | 595 | 587 | 592 | 1,093,500 |
| 2024/12/27 | 583 | 593 | 581 | 590 | 1,539,500 |
| 2024/12/26 | 577 | 581 | 574 | 580 | 1,080,400 |
| 2024/12/25 | 580 | 581 | 573 | 579 | 917,200 |
| 2024/12/24 | 581 | 586 | 577 | 581 | 858,700 |
| 2024/12/23 | 587 | 588 | 581 | 583 | 807,300 |
| 2024/12/20 | 576 | 593 | 576 | 581 | 2,390,800 |
| 2024/12/19 | 564 | 581 | 563 | 576 | 1,248,100 |
| 2024/12/18 | 567 | 580 | 564 | 574 | 1,220,600 |
| 2024/12/17 | 574 | 577 | 568 | 570 | 1,570,900 |
| 2024/12/16 | 563 | 572 | 556 | 569 | 1,420,500 |
| 2024/12/13 | 554 | 569 | 554 | 563 | 1,698,600 |
| 2024/12/12 | 555 | 557 | 546 | 551 | 1,063,000 |
| 2024/12/11 | 557 | 559 | 550 | 553 | 894,800 |
| 2024/12/10 | 562 | 570 | 559 | 560 | 862,900 |
| 2024/12/09 | 570 | 572 | 560 | 566 | 865,700 |
| 2024/12/06 | 567 | 569 | 559 | 565 | 958,900 |
| 2024/12/05 | 579 | 582 | 556 | 569 | 2,829,300 |
| 2024/12/04 | 589 | 590 | 575 | 577 | 2,025,700 |
| 2024/12/03 | 579 | 592 | 576 | 589 | 4,266,300 |
| 2024/12/02 | 542 | 569 | 542 | 569 | 2,089,800 |
| 2024/11/29 | 548 | 553 | 540 | 547 | 2,313,400 |
| 2024/11/28 | 555 | 586 | 547 | 558 | 6,065,500 |
| 2024/11/27 | 560 | 560 | 546 | 557 | 1,863,600 |
| 2024/11/26 | 569 | 578 | 557 | 561 | 2,961,500 |
| 2024/11/25 | 549 | 555 | 542 | 554 | 2,276,600 |
| 2024/11/22 | 529 | 543 | 526 | 542 | 2,373,800 |
| 2024/11/21 | 516 | 528 | 516 | 526 | 2,036,000 |
| 2024/11/20 | 517 | 525 | 512 | 515 | 1,356,500 |
| 2024/11/19 | 509 | 517 | 507 | 516 | 2,086,400 |
| 2024/11/18 | 499 | 510 | 497 | 502 | 1,738,800 |
| 2024/11/15 | 494 | 505 | 491 | 497 | 2,282,800 |
| 2024/11/14 | 505 | 506 | 497 | 497 | 2,069,000 |
| 2024/11/13 | 508 | 510 | 498 | 501 | 3,282,600 |
| 2024/11/12 | 511 | 518 | 505 | 512 | 3,137,700 |
| 2024/11/11 | 523 | 552 | 504 | 513 | 8,049,700 |
| 2024/11/08 | 569 | 581 | 565 | 581 | 3,284,500 |
| 2024/11/07 | 563 | 572 | 561 | 564 | 2,049,900 |
| 2024/11/06 | 552 | 566 | 551 | 562 | 1,627,800 |
| 2024/11/05 | 554 | 555 | 547 | 551 | 1,207,400 |
| 2024/11/01 | 554 | 561 | 547 | 547 | 1,867,000 |
| 2024/10/31 | 548 | 561 | 548 | 557 | 1,382,900 |
| 2024/10/30 | 554 | 556 | 548 | 551 | 4,215,200 |
| 2024/10/29 | 554 | 564 | 553 | 556 | 1,468,500 |
| 2024/10/28 | 546 | 557 | 545 | 552 | 1,822,800 |
| 2024/10/25 | 547 | 549 | 536 | 540 | 1,419,800 |
| 2024/10/24 | 545 | 548 | 539 | 542 | 1,673,300 |
| 2024/10/23 | 550 | 557 | 550 | 550 | 1,114,500 |
| 2024/10/22 | 558 | 563 | 553 | 554 | 1,023,800 |
| 2024/10/21 | 555 | 560 | 547 | 560 | 1,156,400 |
| 2024/10/18 | 557 | 560 | 553 | 554 | 1,061,500 |
| 2024/10/17 | 560 | 566 | 558 | 560 | 839,100 |
| 2024/10/16 | 552 | 570 | 551 | 560 | 1,407,400 |
| 2024/10/15 | 569 | 569 | 558 | 559 | 949,800 |
| 2024/10/11 | 567 | 569 | 560 | 561 | 1,138,200 |
| 2024/10/10 | 565 | 569 | 559 | 564 | 1,250,200 |
| 2024/10/09 | 575 | 579 | 568 | 569 | 1,090,300 |
| 2024/10/08 | 576 | 580 | 569 | 576 | 1,823,400 |
| 2024/10/07 | 589 | 592 | 581 | 581 | 1,396,200 |
| 2024/10/04 | 586 | 605 | 583 | 585 | 2,067,200 |
| 2024/10/03 | 594 | 596 | 582 | 582 | 1,314,100 |
| 2024/10/02 | 590 | 595 | 580 | 581 | 1,914,300 |
| 2024/10/01 | 601 | 604 | 594 | 599 | 1,467,300 |
| 2024/09/30 | 604 | 614 | 590 | 598 | 3,596,700 |
| 2024/09/27 | 617 | 626 | 612 | 624 | 2,313,700 |
| 2024/09/26 | 615 | 622 | 610 | 622 | 2,573,000 |
| 2024/09/25 | 605 | 617 | 605 | 612 | 2,588,500 |
| 2024/09/24 | 602 | 612 | 600 | 604 | 1,956,500 |
| 2024/09/20 | 605 | 609 | 594 | 595 | 1,935,900 |
| 2024/09/19 | 588 | 604 | 587 | 604 | 2,976,200 |
| 2024/09/18 | 592 | 596 | 585 | 591 | 1,318,000 |
| 2024/09/17 | 585 | 590 | 578 | 590 | 1,606,900 |
| 2024/09/13 | 586 | 591 | 578 | 578 | 1,518,700 |
| 2024/09/12 | 588 | 601 | 584 | 588 | 2,889,200 |
| 2024/09/11 | 596 | 598 | 564 | 569 | 3,271,800 |
| 2024/09/10 | 591 | 601 | 582 | 596 | 2,139,500 |
| 2024/09/09 | 570 | 591 | 566 | 586 | 1,923,700 |
| 2024/09/06 | 586 | 590 | 578 | 584 | 1,811,600 |
| 2024/09/05 | 573 | 595 | 570 | 583 | 2,206,200 |
| 2024/09/04 | 589 | 599 | 578 | 581 | 3,184,500 |
| 2024/09/03 | 589 | 614 | 583 | 609 | 3,711,700 |
| 2024/09/02 | 593 | 596 | 574 | 579 | 1,599,000 |
| 2024/08/30 | 600 | 603 | 584 | 593 | 2,354,700 |
| 2024/08/29 | 557 | 596 | 556 | 596 | 5,768,000 |
| 2024/08/28 | 560 | 565 | 552 | 559 | 1,917,400 |
| 2024/08/27 | 564 | 571 | 553 | 570 | 2,382,500 |
| 2024/08/26 | 552 | 566 | 550 | 563 | 1,896,500 |
| 2024/08/23 | 560 | 562 | 539 | 549 | 2,261,000 |
| 2024/08/22 | 549 | 570 | 543 | 552 | 4,515,900 |
| 2024/08/21 | 511 | 547 | 510 | 544 | 5,744,800 |
| 2024/08/20 | 500 | 509 | 497 | 506 | 2,446,800 |
| 2024/08/19 | 493 | 507 | 487 | 488 | 2,884,400 |