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
2009/12/30 396 398 370 382 4,794,900
2009/12/29 392 416 383 393 9,324,600
2009/12/28 365 397 352 388 13,938,500
2009/12/25 327 368 325 362 13,281,600
2009/12/24 331 332 320 322 2,630,900
2009/12/22 326 331 319 329 2,993,200
2009/12/21 321 330 314 323 5,279,700
2009/12/18 298 313 293 312 3,436,600
2009/12/17 312 316 301 302 3,365,500
2009/12/16 325 325 306 309 5,299,300
2009/12/15 312 336 311 317 10,474,600
2009/12/14 275 288 271 287 2,680,500
2009/12/11 292 293 274 275 5,114,600
2009/12/10 300 305 287 292 4,558,800
2009/12/09 313 313 300 302 3,277,200
2009/12/08 333 333 316 316 2,918,200
2009/12/07 335 342 328 335 2,322,300
2009/12/04 331 335 322 332 2,134,800
2009/12/03 328 338 325 332 3,670,600
2009/12/02 352 352 322 324 5,504,200
2009/12/01 341 354 324 351 4,950,700
2009/11/30 310 332 310 332 8,130,900
2009/11/27 306 319 300 305 4,472,900
2009/11/26 309 332 301 323 4,565,500
2009/11/25 307 321 302 308 4,192,700
2009/11/24 363 365 307 307 6,075,200
2009/11/20 358 379 349 373 4,103,600
2009/11/19 356 369 337 363 3,801,900
2009/11/18 359 364 343 351 3,112,600
2009/11/17 393 394 374 374 3,060,900
2009/11/16 413 414 392 396 3,238,000
2009/11/13 438 438 400 410 7,187,800
2009/11/12 438 464 438 443 3,247,400
2009/11/11 437 451 431 433 2,890,500
2009/11/10 445 454 436 436 2,546,000
2009/11/09 450 455 436 447 2,295,600
2009/11/06 480 481 445 453 2,740,600
2009/11/05 483 488 474 479 2,166,100
2009/11/04 492 499 478 484 3,331,500
2009/11/02 486 491 469 482 2,449,200
2009/10/30 517 519 498 501 3,000,100
2009/10/29 520 522 497 507 3,951,300
2009/10/28 552 557 528 528 4,132,800
2009/10/27 643 643 616 628 1,128,500
2009/10/26 629 642 606 642 1,368,300
2009/10/23 653 656 632 637 1,540,200
2009/10/22 665 666 638 652 1,163,800
2009/10/21 691 694 668 676 1,214,700
2009/10/20 699 700 684 690 721,100
2009/10/19 682 691 676 690 629,500
2009/10/16 692 692 675 681 492,500
2009/10/15 701 701 682 685 580,200
2009/10/14 706 706 676 691 1,123,200
2009/10/13 700 706 690 701 772,500
2009/10/09 686 692 677 686 473,500
2009/10/08 692 695 665 685 874,700
2009/10/07 691 709 684 691 1,036,300
2009/10/06 670 691 654 688 1,337,500
2009/10/05 690 693 658 670 1,505,200
2009/10/02 690 707 685 700 837,600
2009/10/01 716 736 707 710 720,200
2009/09/30 728 730 715 721 471,200
2009/09/29 741 749 726 733 816,700
2009/09/28 753 753 719 731 999,700
2009/09/25 791 792 762 766 829,500
2009/09/24 828 829 795 805 1,297,400
2009/09/18 800 807 787 798 912,200
2009/09/17 807 813 791 796 527,300
2009/09/16 828 828 800 803 672,800
2009/09/15 811 824 808 810 442,500
2009/09/14 829 830 808 814 448,500
2009/09/11 838 847 827 827 665,700
2009/09/10 854 855 838 843 577,800
2009/09/09 849 857 840 846 675,600
2009/09/08 846 847 835 845 348,600
2009/09/07 833 847 829 836 461,500
2009/09/04 834 836 825 830 657,300
2009/09/03 831 836 823 829 528,700
2009/09/02 833 840 831 839 534,200
2009/09/01 847 855 837 851 354,200
2009/08/31 854 868 841 842 711,100
2009/08/28 844 857 836 854 696,000
2009/08/27 857 857 839 843 752,600
2009/08/26 860 860 846 850 729,900
2009/08/25 871 871 848 850 614,800
2009/08/24 880 882 869 874 432,000
2009/08/21 871 872 847 858 518,500
2009/08/20 849 869 836 861 958,600
2009/08/19 857 865 837 843 1,043,400
2009/08/18 843 882 841 864 1,046,100
2009/08/17 885 885 847 853 1,242,300
2009/08/14 910 915 899 899 2,579,400
2009/08/13 889 999 883 999 1,694,500
2009/08/12 869 904 859 899 1,471,800
2009/08/11 869 873 848 869 933,800
2009/08/10 857 870 852 869 1,085,600
2009/08/07 855 855 823 837 717,400
2009/08/06 845 853 837 846 635,000
2009/08/05 862 872 846 849 721,100
2009/08/04 849 883 844 862 1,823,600
2009/08/03 791 814 787 809 730,000
2009/07/31 811 834 806 811 1,235,300
2009/07/30 815 816 798 801 968,500
2009/07/29 833 840 821 822 799,200
2009/07/28 836 837 824 830 606,000
2009/07/27 833 842 824 826 593,300
2009/07/24 838 838 819 828 708,900
2009/07/23 825 835 816 818 816,400
2009/07/22 845 848 815 825 604,800
2009/07/21 840 844 825 840 1,368,100
2009/07/17 818 818 787 800 827,100
2009/07/16 791 799 774 778 925,200
2009/07/15 790 794 762 771 1,096,200
2009/07/14 795 805 786 792 788,500
2009/07/13 801 825 774 775 1,189,300
2009/07/10 803 815 788 801 1,293,800
2009/07/09 823 849 800 820 1,113,000
2009/07/08 840 846 810 816 996,300
2009/07/07 875 903 856 864 704,100
2009/07/06 898 917 877 881 1,109,800
2009/07/03 891 910 890 897 1,668,600
2009/07/02 891 945 876 930 3,004,700
2009/07/01 861 909 851 901 1,643,900
2009/06/30 846 873 845 862 1,238,800
2009/06/29 855 868 836 845 1,684,400
2009/06/26 825 866 824 852 2,398,100
2009/06/25 781 815 772 809 1,238,300
2009/06/24 783 785 752 771 1,771,000
2009/06/23 774 787 761 773 1,782,900
2009/06/22 800 808 780 790 1,637,900
2009/06/19 801 821 789 817 1,265,200
2009/06/18 803 806 787 794 526,300
2009/06/17 798 822 788 797 904,600
2009/06/16 830 830 796 799 1,308,800
2009/06/15 856 885 851 866 1,052,100
2009/06/12 830 856 821 847 1,111,800
2009/06/11 814 838 812 820 639,000
2009/06/10 787 815 787 814 717,800
2009/06/09 802 812 790 796 716,800
2009/06/08 810 816 797 805 712,800
2009/06/05 775 802 773 800 1,054,700
2009/06/04 768 785 765 768 1,235,200
2009/06/03 785 788 760 778 1,919,200
2009/06/02 811 825 804 808 1,645,700
2009/06/01 839 850 818 841 1,347,200
2009/05/29 843 848 822 839 1,123,500
2009/05/28 841 867 841 853 680,100
2009/05/27 874 881 851 860 947,700
2009/05/26 795 885 789 874 2,009,800
2009/05/25 763 788 763 785 521,200
2009/05/22 781 781 760 764 751,100
2009/05/21 760 786 745 782 957,400
2009/05/20 760 780 760 767 807,300
2009/05/19 771 780 758 780 830,400
2009/05/18 766 766 732 741 1,330,900
2009/05/15 770 803 770 794 636,800
2009/05/14 780 780 757 769 1,022,100
2009/05/13 809 819 773 782 1,233,100
2009/05/12 806 824 800 811 1,000,700
2009/05/11 840 860 833 840 858,200
2009/05/08 815 844 810 842 1,009,800
2009/05/07 807 815 792 815 1,142,800
2009/05/01 739 762 730 757 692,800
2009/04/30 698 729 698 719 1,276,100
2009/04/28 741 743 705 705 726,600
2009/04/27 750 758 726 736 551,400
2009/04/24 740 757 721 727 671,400
2009/04/23 720 750 713 744 769,200
2009/04/22 757 769 722 729 752,300
2009/04/21 749 765 741 751 1,013,700
2009/04/20 807 807 781 793 725,200
2009/04/17 795 806 781 797 842,900
2009/04/16 793 819 775 786 2,059,900
2009/04/15 770 777 756 775 1,356,300
2009/04/14 756 779 739 775 1,999,700
2009/04/13 710 753 695 746 968,000
2009/04/10 710 716 686 704 1,011,100
2009/04/09 672 703 672 696 1,131,800
2009/04/08 684 699 679 681 863,700
2009/04/07 705 707 682 702 1,201,600
2009/04/06 688 710 687 703 1,731,000
2009/04/03 678 686 660 674 1,800,100
2009/04/02 641 657 630 648 980,600
2009/04/01 630 636 610 636 892,700
2009/03/31 614 633 582 582 1,400,700
2009/03/30 659 669 618 620 829,000
2009/03/27 655 670 645 658 1,104,400
2009/03/26 637 658 632 655 1,193,700
2009/03/25 680 681 659 668 1,734,800
2009/03/24 702 702 666 680 1,161,800
2009/03/23 643 669 633 667 1,385,500
2009/03/19 620 630 603 619 1,461,900
2009/03/18 670 671 601 617 1,741,600
2009/03/17 590 634 589 630 1,226,700
2009/03/16 555 589 555 584 1,209,700
2009/03/13 540 570 539 564 1,520,200
2009/03/12 542 548 520 526 1,016,200
2009/03/11 569 569 540 544 903,700
2009/03/10 525 560 525 542 1,411,900
2009/03/09 550 555 526 529 869,400
2009/03/06 551 579 532 536 1,732,600
2009/03/05 554 575 550 550 1,794,700
2009/03/04 530 547 517 543 1,072,800
2009/03/03 513 551 505 529 2,163,300
2009/03/02 532 538 517 523 1,154,400
2009/02/27 581 581 547 552 1,497,000
2009/02/26 570 583 560 571 1,274,500
2009/02/25 590 590 567 578 1,211,700
2009/02/24 566 578 561 570 816,900
2009/02/23 590 600 572 586 950,200
2009/02/20 684 688 623 629 1,095,600
2009/02/19 640 640 614 634 829,900
2009/02/18 650 650 627 634 615,700
2009/02/17 677 678 660 661 528,600
2009/02/16 684 696 672 680 738,800
2009/02/13 710 719 685 686 994,700
2009/02/12 728 728 706 709 706,500
2009/02/10 750 752 722 727 632,200
2009/02/09 773 773 735 736 717,800
2009/02/06 770 775 743 753 603,100
2009/02/05 748 772 741 748 817,000
2009/02/04 750 756 732 740 775,000
2009/02/03 742 768 730 730 1,222,600
2009/02/02 751 769 743 752 546,000
2009/01/30 792 795 768 771 861,300
2009/01/29 800 803 764 794 812,200
2009/01/28 792 797 755 771 592,300
2009/01/27 738 795 738 784 947,100
2009/01/26 759 769 729 734 1,082,100
2009/01/23 785 787 757 759 714,000
2009/01/22 795 796 765 786 1,097,700
2009/01/21 780 787 757 769 1,263,400
2009/01/20 848 852 796 803 2,051,000
2009/01/19 870 887 858 868 896,200
2009/01/16 859 872 846 869 862,400
2009/01/15 818 848 815 829 1,069,500
2009/01/14 860 874 847 853 1,397,500
2009/01/13 882 895 853 861 1,831,100
2009/01/09 990 991 931 942 1,691,400
2009/01/08 1,000 1,009 955 960 1,570,400
2009/01/07 949 1,011 904 1,010 2,798,800
2009/01/06 955 990 938 948 1,260,800
2009/01/05 920 957 918 951 1,044,700

このページの先頭へ