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
2010/12/30 158 159 155 157 2,367,400
2010/12/29 161 161 158 158 1,292,100
2010/12/28 156 164 156 160 2,765,700
2010/12/27 162 162 156 157 3,145,400
2010/12/24 163 165 161 162 2,429,300
2010/12/22 165 170 163 164 10,396,500
2010/12/21 160 167 159 165 6,051,500
2010/12/20 165 165 158 161 6,229,700
2010/12/17 168 168 165 166 4,108,900
2010/12/16 169 169 165 167 3,902,300
2010/12/15 169 172 165 167 11,155,400
2010/12/14 160 170 159 166 17,726,500
2010/12/13 160 161 158 160 3,164,600
2010/12/10 161 164 157 160 7,081,500
2010/12/09 159 164 155 161 9,069,300
2010/12/08 161 162 157 158 4,777,800
2010/12/07 166 168 157 160 17,261,300
2010/12/06 150 166 149 165 22,142,500
2010/12/03 146 148 142 148 5,412,200
2010/12/02 151 151 147 148 2,964,600
2010/12/01 151 152 144 147 4,150,800
2010/11/30 152 157 148 151 6,155,900
2010/11/29 152 160 152 154 8,979,800
2010/11/26 166 167 148 150 15,857,400
2010/11/25 170 174 166 168 10,887,200
2010/11/24 160 179 159 170 31,779,700
2010/11/22 167 175 156 165 52,501,500
2010/11/19 123 127 122 125 6,703,200
2010/11/18 125 126 121 122 5,746,200
2010/11/17 125 127 123 126 4,824,100
2010/11/16 125 131 124 126 17,148,700
2010/11/15 121 126 118 126 13,975,300
2010/11/12 120 124 115 117 23,978,400
2010/11/11 110 117 106 115 16,155,500
2010/11/10 105 109 105 106 5,647,500
2010/11/09 107 108 102 103 9,060,300
2010/11/08 101 116 101 108 19,738,700
2010/11/05 107 107 97 99 9,658,000
2010/11/04 103 107 99 103 10,878,200
2010/11/02 107 110 96 99 14,059,700
2010/11/01 88 121 88 109 22,668,500
2010/10/29 99 99 89 91 6,556,600
2010/10/28 103 103 100 100 1,888,400
2010/10/27 103 106 101 102 2,483,300
2010/10/26 103 106 100 104 3,775,200
2010/10/25 106 108 102 104 3,385,900
2010/10/22 108 110 106 107 3,274,500
2010/10/21 117 119 109 110 6,125,900
2010/10/20 113 114 107 113 4,755,800
2010/10/19 112 114 106 108 5,177,300
2010/10/18 120 121 111 112 3,730,600
2010/10/15 124 124 121 121 1,685,500
2010/10/14 123 126 122 123 3,586,800
2010/10/13 127 133 122 123 6,179,200
2010/10/12 132 133 126 126 3,345,500
2010/10/08 134 135 131 131 3,225,600
2010/10/07 139 143 135 137 5,785,000
2010/10/06 132 139 131 138 9,070,900
2010/10/05 126 135 123 129 9,017,300
2010/10/04 133 133 127 127 4,950,000
2010/10/01 142 144 137 139 3,782,700
2010/09/30 146 148 138 139 2,984,300
2010/09/29 153 155 147 148 3,606,300
2010/09/28 146 154 138 151 7,355,100
2010/09/27 153 154 145 145 4,764,500
2010/09/24 157 159 153 153 3,747,800
2010/09/22 158 161 155 157 3,546,000
2010/09/21 163 164 157 158 7,096,900
2010/09/17 171 171 157 158 14,450,900
2010/09/16 151 168 149 168 15,839,900
2010/09/15 150 153 146 150 7,488,700
2010/09/14 161 162 151 153 5,830,100
2010/09/13 167 168 161 161 3,991,700
2010/09/10 165 170 163 163 6,521,800
2010/09/09 165 168 158 162 8,924,200
2010/09/08 170 171 162 164 5,478,300
2010/09/07 170 175 166 169 6,808,600
2010/09/06 169 175 168 171 9,046,800
2010/09/03 177 180 168 168 9,009,700
2010/09/02 182 185 173 177 13,012,500
2010/09/01 185 198 168 175 44,487,200
2010/08/31 180 186 178 181 18,103,600
2010/08/30 193 198 181 184 40,841,200
2010/08/27 181 186 172 178 34,617,200
2010/08/26 168 186 163 184 36,073,500
2010/08/25 156 168 153 158 22,649,800
2010/08/24 176 180 158 159 21,539,900
2010/08/23 181 189 175 180 21,983,600
2010/08/20 194 206 171 180 51,540,900
2010/08/19 164 186 163 180 69,349,600
2010/08/18 133 157 129 156 27,110,800
2010/08/17 144 148 128 131 22,296,900
2010/08/16 131 155 130 140 35,871,600
2010/08/13 131 132 123 123 7,265,500
2010/08/12 136 137 128 131 8,277,400
2010/08/11 148 149 139 141 4,788,600
2010/08/10 153 154 146 147 4,991,000
2010/08/09 157 159 152 154 6,013,700
2010/08/06 153 163 152 158 7,929,100
2010/08/05 166 170 151 152 11,848,800
2010/08/04 160 164 157 163 7,089,300
2010/08/03 166 170 161 161 8,905,800
2010/08/02 184 187 162 165 13,234,400
2010/07/30 199 199 190 191 5,500,500
2010/07/29 197 202 196 200 3,792,200
2010/07/28 197 201 195 198 4,144,200
2010/07/27 204 205 193 194 5,489,600
2010/07/26 192 206 192 202 9,612,600
2010/07/23 200 202 189 192 7,596,600
2010/07/22 207 209 192 197 10,661,200
2010/07/21 230 232 201 206 10,842,100
2010/07/20 234 237 226 231 5,279,600
2010/07/16 232 238 220 226 7,186,100
2010/07/15 253 254 226 231 11,532,200
2010/07/14 263 274 255 258 6,419,600
2010/07/13 258 263 255 258 2,441,300
2010/07/12 258 267 257 258 2,679,300
2010/07/09 261 264 256 257 1,917,600
2010/07/08 258 265 256 260 3,122,900
2010/07/07 265 270 251 252 5,716,700
2010/07/06 258 263 252 261 4,153,200
2010/07/05 259 273 255 259 4,607,500
2010/07/02 263 268 256 261 2,782,900
2010/07/01 272 274 260 262 3,302,200
2010/06/30 272 280 265 280 2,491,800
2010/06/29 290 300 281 284 2,836,400
2010/06/28 295 296 284 286 1,830,900
2010/06/25 304 304 293 295 3,237,900
2010/06/24 313 313 302 306 5,111,400
2010/06/23 321 321 308 315 3,813,600
2010/06/22 325 330 318 329 5,826,900
2010/06/21 302 319 300 316 6,080,600
2010/06/18 339 339 297 298 10,000,200
2010/06/17 344 351 341 342 1,830,800
2010/06/16 350 350 342 344 2,976,700
2010/06/15 326 345 325 335 3,430,800
2010/06/14 324 326 318 322 2,454,800
2010/06/11 315 332 314 321 3,635,800
2010/06/10 306 310 300 307 2,394,200
2010/06/09 317 319 304 307 2,508,900
2010/06/08 319 324 313 318 3,278,500
2010/06/07 336 337 317 318 5,323,000
2010/06/04 350 357 345 349 2,204,400
2010/06/03 351 359 351 357 2,191,600
2010/06/02 354 354 341 343 2,679,800
2010/06/01 360 365 351 353 1,809,300
2010/05/31 359 369 354 362 2,360,600
2010/05/28 370 380 359 365 3,722,800
2010/05/27 360 363 348 362 4,795,500
2010/05/26 350 375 350 365 6,880,800
2010/05/25 356 365 324 334 5,157,500
2010/05/24 365 368 345 359 2,871,800
2010/05/21 371 375 356 364 4,149,500
2010/05/20 398 410 377 379 3,817,900
2010/05/19 393 393 369 390 3,671,700
2010/05/18 416 428 395 398 3,645,200
2010/05/17 419 433 402 408 4,013,100
2010/05/14 421 435 416 427 4,073,200
2010/05/13 420 425 411 418 3,133,200
2010/05/12 416 431 409 418 5,874,400
2010/05/11 440 444 413 416 9,266,800
2010/05/10 458 476 448 448 6,019,200
2010/05/07 568 570 540 548 3,464,300
2010/05/06 579 610 574 578 4,232,700
2010/04/30 592 600 586 589 2,861,500
2010/04/28 598 606 583 596 1,947,100
2010/04/27 609 616 599 608 2,173,100
2010/04/26 598 618 596 609 3,376,700
2010/04/23 581 599 577 591 3,840,000
2010/04/22 567 587 554 578 4,456,500
2010/04/21 541 569 538 567 4,305,500
2010/04/20 560 570 527 531 4,081,200
2010/04/19 537 550 532 550 3,073,600
2010/04/16 554 565 539 547 3,564,200
2010/04/15 540 555 534 553 3,854,600
2010/04/14 516 538 516 522 3,360,800
2010/04/13 522 527 507 513 2,277,800
2010/04/12 501 526 500 521 3,548,300
2010/04/09 488 512 488 508 4,811,800
2010/04/08 490 508 485 487 4,879,300
2010/04/07 500 503 464 489 10,397,500
2010/04/06 556 560 532 534 3,148,100
2010/04/05 541 557 532 549 5,174,300
2010/04/02 495 524 491 511 3,660,400
2010/04/01 484 500 469 498 3,627,900
2010/03/31 472 490 467 485 4,327,400
2010/03/30 466 476 462 469 2,552,200
2010/03/29 445 466 444 464 2,366,600
2010/03/26 449 462 448 455 3,278,100
2010/03/25 458 458 445 447 1,426,500
2010/03/24 448 457 440 453 2,679,700
2010/03/23 462 464 443 444 3,276,400
2010/03/19 469 472 460 466 2,367,600
2010/03/18 470 474 462 468 1,986,100
2010/03/17 478 482 459 466 3,752,300
2010/03/16 450 475 447 473 5,545,200
2010/03/15 430 447 427 444 2,938,400
2010/03/12 425 428 413 426 2,021,400
2010/03/11 425 430 422 426 1,828,100
2010/03/10 435 436 416 418 3,658,400
2010/03/09 434 440 433 438 1,711,200
2010/03/08 441 450 426 428 2,169,200
2010/03/05 419 438 419 433 1,978,000
2010/03/04 427 427 411 418 2,452,300
2010/03/03 411 443 410 428 3,966,700
2010/03/02 411 411 398 407 2,173,200
2010/03/01 421 423 407 413 3,579,100
2010/02/26 436 439 425 428 1,991,000
2010/02/25 429 443 424 442 3,236,300
2010/02/24 435 445 426 433 3,086,300
2010/02/23 438 470 434 445 7,723,300
2010/02/22 425 447 419 444 6,121,700
2010/02/19 405 410 395 403 2,268,600
2010/02/18 407 415 397 410 5,663,700
2010/02/17 372 389 369 388 3,515,700
2010/02/16 354 362 347 359 1,282,700
2010/02/15 355 359 345 356 1,265,800
2010/02/12 372 376 347 351 2,356,300
2010/02/10 361 377 357 368 4,694,400
2010/02/09 326 360 322 360 3,791,800
2010/02/08 305 345 303 333 3,704,300
2010/02/05 311 322 307 321 2,557,100
2010/02/04 330 333 313 321 3,663,200
2010/02/03 330 335 325 326 2,076,200
2010/02/02 327 333 323 329 1,562,900
2010/02/01 331 332 320 321 1,747,900
2010/01/29 339 341 331 332 1,340,500
2010/01/28 333 348 328 347 2,243,800
2010/01/27 347 350 334 336 2,121,800
2010/01/26 363 369 350 352 1,635,200
2010/01/25 361 367 360 362 1,450,000
2010/01/22 368 376 367 374 1,695,600
2010/01/21 374 381 366 380 2,210,200
2010/01/20 405 406 378 381 2,757,100
2010/01/19 385 397 384 394 2,101,400
2010/01/18 383 396 380 387 2,736,900
2010/01/15 387 397 381 395 3,113,900
2010/01/14 411 417 368 390 6,383,100
2010/01/13 420 429 415 416 5,480,500
2010/01/12 424 442 416 439 6,948,200
2010/01/08 405 423 397 423 5,502,400
2010/01/07 416 427 400 400 6,135,000
2010/01/06 382 408 375 405 5,727,200
2010/01/05 383 390 370 379 3,235,500
2010/01/04 390 392 382 382 1,879,200

このページの先頭へ