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 |
---|---|---|---|---|---|
2011/12/30 | 154 | 155 | 151 | 151 | 1,845,800 |
2011/12/29 | 154 | 156 | 152 | 154 | 2,204,800 |
2011/12/28 | 152 | 155 | 151 | 154 | 1,066,700 |
2011/12/27 | 151 | 155 | 150 | 152 | 1,831,400 |
2011/12/26 | 156 | 159 | 150 | 154 | 2,699,900 |
2011/12/22 | 157 | 158 | 154 | 156 | 1,244,400 |
2011/12/21 | 162 | 164 | 157 | 158 | 3,065,400 |
2011/12/20 | 154 | 163 | 152 | 159 | 4,610,700 |
2011/12/19 | 158 | 159 | 150 | 154 | 3,689,400 |
2011/12/16 | 161 | 162 | 156 | 157 | 3,220,500 |
2011/12/15 | 166 | 167 | 157 | 163 | 6,297,400 |
2011/12/14 | 168 | 173 | 168 | 168 | 2,942,400 |
2011/12/13 | 168 | 170 | 167 | 168 | 2,157,100 |
2011/12/12 | 174 | 175 | 171 | 171 | 2,212,100 |
2011/12/09 | 168 | 176 | 166 | 171 | 7,674,000 |
2011/12/08 | 176 | 176 | 165 | 169 | 7,283,100 |
2011/12/07 | 173 | 178 | 173 | 176 | 4,208,700 |
2011/12/06 | 182 | 185 | 172 | 173 | 7,717,300 |
2011/12/05 | 168 | 186 | 166 | 184 | 13,227,300 |
2011/12/02 | 170 | 171 | 161 | 164 | 8,321,000 |
2011/12/01 | 178 | 180 | 168 | 169 | 5,038,900 |
2011/11/30 | 172 | 179 | 166 | 173 | 8,934,600 |
2011/11/29 | 189 | 194 | 174 | 176 | 8,204,500 |
2011/11/28 | 186 | 190 | 181 | 187 | 3,274,800 |
2011/11/25 | 187 | 193 | 183 | 185 | 3,508,900 |
2011/11/24 | 196 | 196 | 184 | 185 | 3,732,600 |
2011/11/22 | 194 | 199 | 192 | 194 | 2,406,800 |
2011/11/21 | 204 | 205 | 197 | 197 | 2,205,200 |
2011/11/18 | 206 | 208 | 198 | 199 | 3,511,400 |
2011/11/17 | 217 | 217 | 204 | 208 | 3,726,500 |
2011/11/16 | 217 | 227 | 209 | 214 | 9,692,300 |
2011/11/15 | 210 | 215 | 208 | 214 | 4,051,800 |
2011/11/14 | 202 | 214 | 201 | 213 | 6,161,300 |
2011/11/11 | 195 | 198 | 189 | 195 | 2,993,900 |
2011/11/10 | 194 | 197 | 190 | 192 | 4,325,600 |
2011/11/09 | 199 | 201 | 196 | 198 | 4,127,700 |
2011/11/08 | 212 | 214 | 193 | 195 | 9,633,000 |
2011/11/07 | 218 | 219 | 208 | 212 | 4,885,500 |
2011/11/04 | 215 | 222 | 212 | 218 | 6,414,300 |
2011/11/02 | 204 | 215 | 203 | 209 | 3,843,900 |
2011/11/01 | 213 | 218 | 207 | 210 | 6,200,200 |
2011/10/31 | 216 | 229 | 212 | 218 | 13,939,000 |
2011/10/28 | 205 | 211 | 202 | 210 | 5,271,400 |
2011/10/27 | 202 | 205 | 197 | 204 | 4,065,200 |
2011/10/26 | 194 | 206 | 194 | 203 | 5,464,700 |
2011/10/25 | 201 | 202 | 192 | 196 | 3,677,600 |
2011/10/24 | 197 | 203 | 196 | 200 | 2,955,600 |
2011/10/21 | 201 | 205 | 188 | 192 | 5,455,000 |
2011/10/20 | 202 | 205 | 198 | 201 | 4,306,300 |
2011/10/19 | 215 | 218 | 199 | 201 | 10,422,500 |
2011/10/18 | 206 | 217 | 204 | 214 | 15,677,600 |
2011/10/17 | 192 | 210 | 190 | 208 | 12,444,700 |
2011/10/14 | 192 | 198 | 188 | 188 | 3,564,300 |
2011/10/13 | 197 | 203 | 193 | 195 | 10,569,000 |
2011/10/12 | 202 | 208 | 196 | 202 | 16,133,200 |
2011/10/11 | 182 | 195 | 180 | 192 | 14,168,100 |
2011/10/07 | 182 | 184 | 174 | 174 | 3,413,300 |
2011/10/06 | 179 | 185 | 174 | 177 | 5,174,400 |
2011/10/05 | 188 | 193 | 171 | 174 | 8,875,800 |
2011/10/04 | 163 | 181 | 160 | 181 | 5,233,900 |
2011/10/03 | 167 | 172 | 166 | 167 | 4,232,800 |
2011/09/30 | 174 | 181 | 166 | 171 | 8,707,600 |
2011/09/29 | 162 | 175 | 158 | 173 | 7,327,600 |
2011/09/28 | 157 | 172 | 157 | 167 | 8,173,900 |
2011/09/27 | 167 | 168 | 150 | 154 | 8,754,900 |
2011/09/26 | 184 | 187 | 154 | 156 | 10,457,800 |
2011/09/22 | 189 | 189 | 180 | 183 | 7,583,100 |
2011/09/21 | 199 | 207 | 193 | 193 | 5,894,900 |
2011/09/20 | 216 | 217 | 198 | 200 | 15,339,300 |
2011/09/16 | 230 | 232 | 218 | 223 | 14,075,300 |
2011/09/15 | 212 | 223 | 210 | 223 | 22,161,000 |
2011/09/14 | 192 | 210 | 192 | 205 | 16,409,200 |
2011/09/13 | 185 | 196 | 178 | 195 | 6,192,400 |
2011/09/12 | 195 | 201 | 185 | 185 | 6,168,900 |
2011/09/09 | 199 | 201 | 187 | 198 | 7,480,900 |
2011/09/08 | 200 | 209 | 191 | 195 | 15,025,200 |
2011/09/07 | 187 | 198 | 181 | 190 | 22,009,700 |
2011/09/06 | 208 | 211 | 176 | 180 | 27,968,100 |
2011/09/05 | 198 | 233 | 194 | 214 | 50,505,100 |
2011/09/02 | 164 | 197 | 163 | 197 | 32,661,100 |
2011/09/01 | 167 | 171 | 162 | 167 | 9,226,300 |
2011/08/31 | 166 | 178 | 164 | 170 | 12,664,900 |
2011/08/30 | 156 | 176 | 155 | 170 | 38,180,500 |
2011/08/29 | 134 | 149 | 132 | 149 | 17,011,600 |
2011/08/26 | 132 | 134 | 125 | 131 | 4,190,900 |
2011/08/25 | 119 | 132 | 118 | 131 | 3,534,200 |
2011/08/24 | 122 | 124 | 116 | 118 | 3,008,400 |
2011/08/23 | 129 | 131 | 119 | 123 | 4,964,900 |
2011/08/22 | 133 | 136 | 126 | 129 | 14,856,500 |
2011/08/19 | 121 | 128 | 118 | 128 | 16,648,100 |
2011/08/18 | 115 | 123 | 114 | 122 | 4,703,800 |
2011/08/17 | 115 | 116 | 114 | 115 | 758,100 |
2011/08/16 | 115 | 117 | 114 | 115 | 1,452,000 |
2011/08/15 | 115 | 117 | 113 | 115 | 2,497,800 |
2011/08/12 | 116 | 117 | 112 | 113 | 1,814,800 |
2011/08/11 | 107 | 115 | 107 | 115 | 3,058,200 |
2011/08/10 | 115 | 115 | 110 | 110 | 2,533,500 |
2011/08/09 | 107 | 112 | 103 | 112 | 4,065,100 |
2011/08/08 | 104 | 118 | 103 | 112 | 5,925,800 |
2011/08/05 | 101 | 105 | 100 | 105 | 3,317,300 |
2011/08/04 | 110 | 114 | 109 | 111 | 1,738,300 |
2011/08/03 | 110 | 111 | 108 | 108 | 1,880,300 |
2011/08/02 | 113 | 114 | 112 | 112 | 1,132,800 |
2011/08/01 | 112 | 116 | 111 | 114 | 1,760,700 |
2011/07/29 | 112 | 114 | 112 | 112 | 1,792,500 |
2011/07/28 | 115 | 116 | 112 | 112 | 3,606,000 |
2011/07/27 | 117 | 118 | 115 | 116 | 2,049,500 |
2011/07/26 | 120 | 121 | 118 | 118 | 1,968,900 |
2011/07/25 | 120 | 121 | 119 | 121 | 1,592,000 |
2011/07/22 | 121 | 122 | 120 | 120 | 1,565,500 |
2011/07/21 | 121 | 123 | 119 | 121 | 2,840,600 |
2011/07/20 | 126 | 126 | 121 | 121 | 3,578,900 |
2011/07/19 | 122 | 129 | 120 | 122 | 9,131,900 |
2011/07/15 | 120 | 121 | 116 | 118 | 5,309,800 |
2011/07/14 | 122 | 123 | 120 | 122 | 2,923,500 |
2011/07/13 | 120 | 124 | 118 | 121 | 3,564,100 |
2011/07/12 | 121 | 123 | 119 | 120 | 4,372,800 |
2011/07/11 | 124 | 131 | 123 | 125 | 13,375,800 |
2011/07/08 | 116 | 125 | 114 | 123 | 15,441,900 |
2011/07/07 | 115 | 116 | 114 | 114 | 1,994,500 |
2011/07/06 | 115 | 117 | 114 | 116 | 2,578,600 |
2011/07/05 | 118 | 119 | 115 | 115 | 4,022,600 |
2011/07/04 | 117 | 120 | 116 | 118 | 5,230,400 |
2011/07/01 | 115 | 118 | 115 | 117 | 4,325,800 |
2011/06/30 | 115 | 116 | 112 | 114 | 5,346,700 |
2011/06/29 | 118 | 119 | 115 | 116 | 4,019,900 |
2011/06/28 | 121 | 123 | 116 | 117 | 2,521,000 |
2011/06/27 | 121 | 124 | 118 | 120 | 4,469,000 |
2011/06/24 | 115 | 125 | 115 | 121 | 11,076,000 |
2011/06/23 | 115 | 119 | 113 | 114 | 4,320,200 |
2011/06/22 | 118 | 126 | 113 | 116 | 9,892,300 |
2011/06/21 | 119 | 122 | 116 | 120 | 6,157,900 |
2011/06/20 | 136 | 137 | 117 | 120 | 15,294,000 |
2011/06/17 | 142 | 145 | 129 | 133 | 9,268,600 |
2011/06/16 | 135 | 144 | 132 | 142 | 19,538,600 |
2011/06/15 | 124 | 140 | 120 | 137 | 27,972,400 |
2011/06/14 | 121 | 128 | 114 | 117 | 18,130,100 |
2011/06/13 | 104 | 124 | 104 | 124 | 37,998,600 |
2011/06/10 | 93 | 94 | 91 | 94 | 1,197,700 |
2011/06/09 | 91 | 92 | 90 | 92 | 835,200 |
2011/06/08 | 90 | 91 | 89 | 90 | 842,500 |
2011/06/07 | 88 | 92 | 88 | 89 | 1,121,700 |
2011/06/06 | 93 | 95 | 88 | 89 | 2,079,800 |
2011/06/03 | 95 | 96 | 93 | 93 | 665,400 |
2011/06/02 | 95 | 96 | 94 | 95 | 725,700 |
2011/06/01 | 95 | 97 | 94 | 97 | 1,004,000 |
2011/05/31 | 96 | 97 | 93 | 95 | 1,698,100 |
2011/05/30 | 99 | 99 | 96 | 96 | 1,746,400 |
2011/05/27 | 101 | 102 | 98 | 100 | 2,050,000 |
2011/05/26 | 100 | 100 | 98 | 99 | 522,200 |
2011/05/25 | 100 | 100 | 98 | 100 | 859,300 |
2011/05/24 | 100 | 102 | 99 | 99 | 1,171,400 |
2011/05/23 | 99 | 104 | 98 | 103 | 1,565,700 |
2011/05/20 | 102 | 102 | 100 | 100 | 2,177,900 |
2011/05/19 | 104 | 105 | 101 | 103 | 1,953,700 |
2011/05/18 | 104 | 105 | 101 | 103 | 2,066,500 |
2011/05/17 | 106 | 107 | 101 | 103 | 2,278,600 |
2011/05/16 | 113 | 114 | 106 | 107 | 2,558,100 |
2011/05/13 | 117 | 118 | 111 | 113 | 1,107,300 |
2011/05/12 | 117 | 119 | 115 | 117 | 1,500,300 |
2011/05/11 | 117 | 118 | 116 | 116 | 794,900 |
2011/05/10 | 117 | 118 | 115 | 117 | 929,900 |
2011/05/09 | 113 | 119 | 112 | 119 | 3,063,400 |
2011/05/06 | 116 | 117 | 114 | 117 | 1,040,800 |
2011/05/02 | 113 | 116 | 113 | 116 | 1,442,900 |
2011/04/28 | 112 | 114 | 112 | 114 | 966,400 |
2011/04/27 | 113 | 113 | 111 | 112 | 1,209,200 |
2011/04/26 | 114 | 115 | 112 | 112 | 1,207,800 |
2011/04/25 | 113 | 115 | 112 | 112 | 851,100 |
2011/04/22 | 116 | 117 | 113 | 113 | 1,222,900 |
2011/04/21 | 117 | 118 | 115 | 116 | 1,116,600 |
2011/04/20 | 119 | 122 | 116 | 117 | 4,471,300 |
2011/04/19 | 115 | 117 | 112 | 114 | 1,868,800 |
2011/04/18 | 118 | 118 | 116 | 116 | 899,600 |
2011/04/15 | 120 | 120 | 117 | 118 | 614,900 |
2011/04/14 | 117 | 120 | 116 | 118 | 1,017,700 |
2011/04/13 | 117 | 120 | 116 | 118 | 923,900 |
2011/04/12 | 119 | 121 | 117 | 118 | 1,817,700 |
2011/04/11 | 118 | 122 | 118 | 120 | 2,449,500 |
2011/04/08 | 114 | 120 | 112 | 117 | 3,701,800 |
2011/04/07 | 110 | 122 | 108 | 119 | 8,950,500 |
2011/04/06 | 108 | 112 | 106 | 110 | 3,785,600 |
2011/04/05 | 110 | 111 | 104 | 106 | 1,986,500 |
2011/04/04 | 112 | 113 | 109 | 109 | 1,278,300 |
2011/04/01 | 110 | 112 | 108 | 110 | 1,948,100 |
2011/03/31 | 111 | 112 | 106 | 109 | 2,469,500 |
2011/03/30 | 110 | 110 | 106 | 110 | 2,091,200 |
2011/03/29 | 110 | 111 | 105 | 109 | 3,252,000 |
2011/03/28 | 113 | 117 | 109 | 109 | 3,398,800 |
2011/03/25 | 125 | 125 | 116 | 118 | 3,564,400 |
2011/03/24 | 124 | 127 | 121 | 124 | 4,499,700 |
2011/03/23 | 126 | 126 | 119 | 124 | 7,730,900 |
2011/03/22 | 123 | 129 | 118 | 125 | 13,598,400 |
2011/03/18 | 90 | 110 | 90 | 105 | 15,647,500 |
2011/03/17 | 78 | 88 | 77 | 86 | 5,606,700 |
2011/03/16 | 80 | 89 | 80 | 83 | 8,854,300 |
2011/03/15 | 92 | 93 | 67 | 83 | 12,577,200 |
2011/03/14 | 85 | 109 | 82 | 97 | 11,751,000 |
2011/03/11 | 125 | 128 | 124 | 125 | 2,456,900 |
2011/03/10 | 133 | 133 | 128 | 128 | 1,998,400 |
2011/03/09 | 135 | 136 | 131 | 133 | 2,011,400 |
2011/03/08 | 137 | 138 | 132 | 133 | 1,749,500 |
2011/03/07 | 135 | 140 | 134 | 136 | 3,097,800 |
2011/03/04 | 136 | 137 | 134 | 134 | 1,717,600 |
2011/03/03 | 136 | 137 | 133 | 134 | 1,287,500 |
2011/03/02 | 136 | 138 | 136 | 136 | 1,291,900 |
2011/03/01 | 140 | 141 | 137 | 139 | 2,052,000 |
2011/02/28 | 136 | 140 | 135 | 138 | 2,247,900 |
2011/02/25 | 133 | 137 | 133 | 136 | 3,218,800 |
2011/02/24 | 139 | 141 | 136 | 137 | 3,617,700 |
2011/02/23 | 135 | 145 | 135 | 140 | 5,872,000 |
2011/02/22 | 144 | 144 | 136 | 137 | 7,365,800 |
2011/02/21 | 136 | 144 | 132 | 143 | 10,259,400 |
2011/02/18 | 129 | 135 | 128 | 134 | 3,725,900 |
2011/02/17 | 135 | 135 | 129 | 130 | 4,077,100 |
2011/02/16 | 133 | 135 | 132 | 133 | 2,871,500 |
2011/02/15 | 134 | 138 | 133 | 133 | 3,061,500 |
2011/02/14 | 133 | 139 | 131 | 136 | 9,334,100 |
2011/02/10 | 128 | 128 | 124 | 125 | 3,604,500 |
2011/02/09 | 133 | 135 | 129 | 129 | 4,192,000 |
2011/02/08 | 137 | 138 | 133 | 135 | 2,921,200 |
2011/02/07 | 136 | 140 | 135 | 137 | 3,312,700 |
2011/02/04 | 139 | 143 | 137 | 137 | 3,115,900 |
2011/02/03 | 145 | 147 | 138 | 139 | 5,061,300 |
2011/02/02 | 134 | 144 | 134 | 143 | 5,938,000 |
2011/02/01 | 132 | 138 | 131 | 132 | 5,204,200 |
2011/01/31 | 132 | 133 | 129 | 130 | 3,225,000 |
2011/01/28 | 135 | 140 | 133 | 134 | 5,973,000 |
2011/01/27 | 146 | 147 | 136 | 137 | 5,924,500 |
2011/01/26 | 151 | 152 | 146 | 147 | 4,249,700 |
2011/01/25 | 152 | 154 | 151 | 152 | 2,071,000 |
2011/01/24 | 153 | 154 | 150 | 152 | 2,557,300 |
2011/01/21 | 162 | 163 | 151 | 154 | 7,613,000 |
2011/01/20 | 160 | 165 | 159 | 164 | 10,949,800 |
2011/01/19 | 158 | 164 | 156 | 159 | 9,736,200 |
2011/01/18 | 155 | 158 | 155 | 157 | 2,848,600 |
2011/01/17 | 159 | 161 | 155 | 155 | 3,428,800 |
2011/01/14 | 160 | 162 | 158 | 158 | 4,102,800 |
2011/01/13 | 164 | 167 | 162 | 162 | 4,908,300 |
2011/01/12 | 164 | 166 | 161 | 162 | 5,942,500 |
2011/01/11 | 167 | 167 | 162 | 164 | 2,285,900 |
2011/01/07 | 168 | 169 | 165 | 168 | 4,538,300 |
2011/01/06 | 164 | 170 | 164 | 167 | 7,863,800 |
2011/01/05 | 162 | 164 | 160 | 164 | 2,327,600 |
2011/01/04 | 160 | 164 | 158 | 162 | 3,981,300 |