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
2004/12/30 1,793 1,805 1,775 1,804 483,700
2004/12/29 1,770 1,781 1,760 1,774 489,600
2004/12/28 1,720 1,765 1,716 1,755 342,000
2004/12/27 1,742 1,754 1,725 1,739 357,100
2004/12/24 1,750 1,782 1,735 1,742 929,800
2004/12/22 1,755 1,786 1,703 1,708 1,409,900
2004/12/21 1,677 1,743 1,671 1,733 1,441,500
2004/12/20 1,688 1,690 1,670 1,670 594,200
2004/12/17 1,663 1,672 1,651 1,669 1,238,100
2004/12/16 1,633 1,652 1,615 1,633 1,367,300
2004/12/15 1,548 1,612 1,544 1,609 1,178,600
2004/12/14 1,564 1,576 1,541 1,547 899,700
2004/12/13 1,595 1,595 1,553 1,573 818,600
2004/12/10 1,543 1,596 1,541 1,578 1,416,400
2004/12/09 1,624 1,629 1,535 1,551 1,398,300
2004/12/08 1,610 1,623 1,585 1,623 1,024,300
2004/12/07 1,680 1,689 1,632 1,640 1,398,300
2004/12/06 1,573 1,652 1,570 1,650 2,676,300
2004/12/03 1,620 1,625 1,543 1,562 2,873,800
2004/12/02 1,675 1,675 1,604 1,613 2,062,700
2004/12/01 1,679 1,684 1,642 1,645 1,106,700
2004/11/30 1,705 1,711 1,684 1,696 1,367,600
2004/11/29 1,700 1,707 1,669 1,679 1,119,600
2004/11/26 1,730 1,737 1,711 1,712 918,800
2004/11/25 1,731 1,747 1,721 1,739 1,054,400
2004/11/24 1,700 1,736 1,695 1,713 2,569,100
2004/11/22 1,620 1,724 1,619 1,666 3,464,600
2004/11/19 1,868 1,871 1,744 1,800 2,208,500
2004/11/18 1,860 1,917 1,856 1,898 683,900
2004/11/17 1,904 1,920 1,879 1,882 1,206,300
2004/11/16 1,934 1,947 1,918 1,940 639,900
2004/11/15 1,955 1,963 1,937 1,949 614,300
2004/11/12 1,965 1,970 1,940 1,963 528,500
2004/11/11 1,952 1,979 1,952 1,963 909,500
2004/11/10 1,968 1,985 1,950 1,951 774,900
2004/11/09 1,910 1,966 1,899 1,950 1,244,200
2004/11/08 1,921 1,959 1,920 1,926 607,200
2004/11/05 1,965 1,966 1,913 1,951 808,000
2004/11/04 1,940 1,968 1,930 1,935 844,900
2004/11/02 1,969 1,969 1,909 1,939 380,000
2004/11/01 1,938 1,952 1,880 1,949 526,500
2004/10/29 2,020 2,020 1,934 1,936 937,300
2004/10/28 2,000 2,005 1,980 2,000 1,366,500
2004/10/27 1,932 1,994 1,902 1,935 2,107,400
2004/10/26 1,907 1,935 1,816 1,842 3,756,700
2004/10/25 2,070 2,075 1,964 1,967 866,100
2004/10/22 2,060 2,090 2,055 2,080 438,800
2004/10/21 2,065 2,085 2,060 2,070 450,300
2004/10/20 2,115 2,115 2,060 2,085 356,900
2004/10/19 2,105 2,120 2,070 2,095 387,800
2004/10/18 2,100 2,100 2,060 2,065 332,600
2004/10/15 2,085 2,100 2,080 2,100 338,800
2004/10/14 2,130 2,130 2,080 2,110 557,400
2004/10/13 2,100 2,120 2,075 2,110 515,000
2004/10/12 2,075 2,095 2,060 2,065 236,400
2004/10/08 2,055 2,110 2,055 2,100 435,400
2004/10/07 2,160 2,165 2,070 2,085 753,200
2004/10/06 2,120 2,160 2,110 2,160 749,700
2004/10/05 2,130 2,135 2,105 2,115 1,155,600
2004/10/04 2,065 2,125 2,055 2,120 1,611,800
2004/10/01 2,025 2,050 1,990 1,998 793,000
2004/09/30 1,975 2,035 1,953 2,035 1,383,200
2004/09/29 2,025 2,035 1,975 2,015 1,138,300
2004/09/28 2,055 2,065 2,040 2,055 607,900
2004/09/27 2,075 2,080 2,050 2,075 331,300
2004/09/24 2,065 2,075 2,055 2,065 829,400
2004/09/22 2,080 2,100 2,065 2,070 561,700
2004/09/21 2,110 2,110 2,080 2,080 531,100
2004/09/17 2,100 2,105 2,070 2,105 909,200
2004/09/16 2,090 2,100 2,065 2,085 965,900
2004/09/15 2,100 2,105 2,055 2,055 755,300
2004/09/14 2,120 2,120 2,085 2,100 1,016,500
2004/09/13 2,085 2,120 2,070 2,120 844,600
2004/09/10 2,115 2,115 2,060 2,060 1,243,700
2004/09/09 2,105 2,110 2,085 2,100 1,304,800
2004/09/08 2,060 2,100 2,045 2,100 958,200
2004/09/07 2,055 2,060 2,020 2,050 935,600
2004/09/06 2,040 2,065 2,040 2,055 906,700
2004/09/03 2,100 2,100 2,055 2,055 1,165,500
2004/09/02 2,040 2,120 2,040 2,110 5,843,000
2004/09/01 2,170 2,200 2,155 2,160 1,813,000
2004/08/31 2,140 2,170 2,110 2,140 1,510,500
2004/08/30 2,100 2,130 2,080 2,105 825,100
2004/08/27 2,125 2,125 2,050 2,095 758,500
2004/08/26 2,075 2,160 2,065 2,120 2,254,700
2004/08/25 1,980 2,035 1,972 2,035 3,011,900
2004/08/24 1,969 1,980 1,950 1,960 1,558,900
2004/08/23 1,890 1,955 1,881 1,948 1,675,200
2004/08/20 1,910 1,919 1,880 1,890 412,900
2004/08/19 1,935 1,949 1,927 1,928 662,500
2004/08/18 1,850 1,921 1,849 1,910 1,661,100
2004/08/17 1,810 1,875 1,786 1,850 3,854,200
2004/08/16 2,010 2,010 1,980 2,000 739,800
2004/08/13 2,075 2,090 2,020 2,025 715,700
2004/08/12 2,175 2,175 2,090 2,115 652,900
2004/08/11 2,125 2,175 2,105 2,175 729,000
2004/08/10 2,005 2,095 1,999 2,085 660,800
2004/08/09 2,025 2,035 1,992 2,015 790,300
2004/08/06 2,035 2,080 2,020 2,075 754,700
2004/08/05 2,055 2,095 2,050 2,075 786,600
2004/08/04 2,130 2,150 2,050 2,095 919,500
2004/08/03 2,225 2,240 2,140 2,170 612,200
2004/08/02 2,255 2,255 2,195 2,220 447,500
2004/07/30 2,145 2,215 2,140 2,215 426,500
2004/07/29 2,185 2,185 2,070 2,105 707,000
2004/07/28 2,150 2,180 2,135 2,155 697,700
2004/07/27 2,185 2,195 2,110 2,120 803,600
2004/07/26 2,145 2,200 2,140 2,150 630,400
2004/07/23 2,185 2,240 2,120 2,225 829,500
2004/07/22 2,220 2,230 2,175 2,205 1,362,300
2004/07/21 2,315 2,345 2,280 2,300 541,400
2004/07/20 2,310 2,340 2,290 2,340 824,100
2004/07/16 2,200 2,405 2,170 2,345 1,801,400
2004/07/15 2,235 2,265 2,160 2,245 1,875,100
2004/07/14 2,305 2,330 2,250 2,315 2,340,900
2004/07/13 2,130 2,245 2,100 2,225 3,989,500
2004/07/12 2,030 2,060 2,025 2,045 653,300
2004/07/09 1,980 2,020 1,955 1,999 808,000
2004/07/08 1,940 1,975 1,915 1,939 689,000
2004/07/07 1,834 1,931 1,834 1,910 624,400
2004/07/06 1,930 1,968 1,891 1,894 668,100
2004/07/05 1,961 1,975 1,922 1,957 762,000
2004/07/02 1,958 2,010 1,941 1,980 714,700
2004/07/01 2,060 2,065 1,987 1,988 697,100
2004/06/30 2,035 2,040 1,996 2,040 579,800
2004/06/29 2,030 2,045 1,994 2,030 1,199,400
2004/06/28 2,000 2,050 1,989 2,035 2,222,400
2004/06/25 1,940 1,985 1,920 1,980 1,285,400
2004/06/24 1,892 1,947 1,880 1,936 1,060,400
2004/06/23 1,861 1,892 1,861 1,880 412,300
2004/06/22 1,894 1,894 1,874 1,891 253,400
2004/06/21 1,900 1,909 1,862 1,895 804,500
2004/06/18 1,900 1,900 1,846 1,862 604,000
2004/06/17 1,848 1,906 1,846 1,900 2,174,000
2004/06/16 1,847 1,847 1,832 1,840 549,100
2004/06/15 1,820 1,825 1,794 1,800 591,900
2004/06/14 1,785 1,850 1,785 1,821 985,000
2004/06/11 1,757 1,800 1,757 1,776 577,400
2004/06/10 1,762 1,804 1,762 1,787 333,700
2004/06/09 1,800 1,815 1,799 1,802 511,200
2004/06/08 1,799 1,815 1,785 1,800 946,000
2004/06/07 1,698 1,769 1,686 1,765 582,400
2004/06/04 1,668 1,702 1,656 1,674 592,700
2004/06/03 1,700 1,729 1,676 1,689 1,130,400
2004/06/02 1,708 1,769 1,683 1,692 1,396,800
2004/06/01 1,799 1,799 1,760 1,768 355,800
2004/05/31 1,800 1,816 1,787 1,800 794,700
2004/05/28 1,763 1,847 1,735 1,847 2,648,500
2004/05/27 1,801 1,805 1,770 1,792 652,600
2004/05/26 1,811 1,820 1,761 1,792 806,400
2004/05/25 1,804 1,808 1,728 1,758 724,200
2004/05/24 1,769 1,820 1,755 1,790 1,028,200
2004/05/21 1,660 1,748 1,655 1,728 814,000
2004/05/20 1,650 1,689 1,621 1,654 862,400
2004/05/19 1,650 1,697 1,620 1,697 1,287,000
2004/05/18 1,380 1,537 1,370 1,500 1,009,500
2004/05/17 1,500 1,504 1,382 1,420 1,646,100
2004/05/14 1,640 1,640 1,575 1,590 664,900
2004/05/13 1,620 1,650 1,597 1,615 1,012,600
2004/05/12 1,585 1,635 1,554 1,617 1,177,800
2004/05/11 1,480 1,570 1,480 1,509 1,552,100
2004/05/10 1,694 1,725 1,568 1,583 1,291,500
2004/05/07 1,758 1,767 1,702 1,724 740,800
2004/05/06 1,865 1,900 1,767 1,791 670,900
2004/04/30 1,817 1,850 1,810 1,849 590,000
2004/04/28 1,820 1,868 1,820 1,851 1,384,000
2004/04/27 1,840 1,847 1,786 1,820 2,004,000
2004/04/26 1,780 1,848 1,759 1,848 6,062,000
2004/04/23 1,757 1,759 1,705 1,757 1,821,000
2004/04/22 1,777 1,786 1,753 1,757 1,270,000
2004/04/21 1,770 1,810 1,761 1,791 1,727,000
2004/04/20 1,792 1,807 1,758 1,775 1,500,000
2004/04/19 1,783 1,875 1,755 1,807 1,483,000
2004/04/16 1,855 1,910 1,798 1,813 1,474,000
2004/04/15 1,977 1,980 1,851 1,872 1,582,000
2004/04/14 1,860 1,977 1,825 1,936 3,168,000
2004/04/13 1,715 1,862 1,710 1,845 2,733,000
2004/04/12 1,710 1,710 1,685 1,698 571,000
2004/04/09 1,692 1,704 1,682 1,691 544,000
2004/04/08 1,692 1,724 1,692 1,710 857,000
2004/04/07 1,690 1,718 1,688 1,703 868,000
2004/04/06 1,701 1,735 1,652 1,716 962,000
2004/04/05 1,720 1,721 1,687 1,695 1,514,000
2004/04/02 1,735 1,748 1,690 1,691 1,275,000
2004/04/01 1,650 1,718 1,640 1,705 2,213,000
2004/03/31 1,650 1,650 1,596 1,625 1,427,000
2004/03/30 1,700 1,702 1,627 1,657 1,238,000
2004/03/29 1,765 1,765 1,710 1,716 857,000
2004/03/26 1,750 1,799 1,750 1,765 885,000
2004/03/25 1,750 1,760 1,681 1,720 1,248,000

このページの先頭へ