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 |
---|---|---|---|---|---|
2012/12/28 | 369 | 369 | 344 | 355 | 4,671,800 |
2012/12/27 | 389 | 390 | 361 | 370 | 5,211,400 |
2012/12/26 | 358 | 388 | 358 | 379 | 8,164,500 |
2012/12/25 | 340 | 358 | 333 | 356 | 6,022,400 |
2012/12/21 | 338 | 347 | 313 | 325 | 5,140,000 |
2012/12/20 | 315 | 341 | 306 | 331 | 6,512,900 |
2012/12/19 | 323 | 327 | 307 | 315 | 3,651,500 |
2012/12/18 | 304 | 327 | 302 | 316 | 9,122,500 |
2012/12/17 | 275 | 310 | 273 | 299 | 8,239,400 |
2012/12/14 | 273 | 276 | 268 | 270 | 1,378,100 |
2012/12/13 | 274 | 277 | 268 | 270 | 2,015,500 |
2012/12/12 | 272 | 275 | 270 | 270 | 1,819,800 |
2012/12/11 | 267 | 271 | 264 | 270 | 976,400 |
2012/12/10 | 269 | 270 | 261 | 263 | 1,299,700 |
2012/12/07 | 270 | 271 | 266 | 268 | 987,500 |
2012/12/06 | 267 | 272 | 265 | 269 | 1,244,400 |
2012/12/05 | 267 | 267 | 261 | 263 | 944,400 |
2012/12/04 | 265 | 270 | 263 | 267 | 1,334,900 |
2012/12/03 | 258 | 272 | 258 | 265 | 2,963,900 |
2012/11/30 | 260 | 262 | 250 | 259 | 3,096,900 |
2012/11/29 | 257 | 278 | 257 | 263 | 8,139,200 |
2012/11/28 | 245 | 255 | 244 | 254 | 2,510,200 |
2012/11/27 | 243 | 246 | 243 | 245 | 1,126,900 |
2012/11/26 | 242 | 244 | 241 | 243 | 813,700 |
2012/11/22 | 241 | 241 | 238 | 240 | 1,002,200 |
2012/11/21 | 238 | 242 | 237 | 239 | 987,500 |
2012/11/20 | 239 | 240 | 236 | 237 | 983,500 |
2012/11/19 | 236 | 238 | 233 | 237 | 1,160,100 |
2012/11/16 | 232 | 236 | 229 | 234 | 1,157,400 |
2012/11/15 | 226 | 232 | 226 | 230 | 1,282,700 |
2012/11/14 | 220 | 229 | 220 | 225 | 804,500 |
2012/11/13 | 224 | 224 | 217 | 221 | 768,100 |
2012/11/12 | 224 | 227 | 221 | 222 | 732,700 |
2012/11/09 | 230 | 230 | 222 | 225 | 1,177,100 |
2012/11/08 | 235 | 237 | 231 | 232 | 904,400 |
2012/11/07 | 238 | 241 | 237 | 239 | 1,042,200 |
2012/11/06 | 238 | 239 | 235 | 236 | 778,100 |
2012/11/05 | 248 | 248 | 233 | 238 | 1,957,200 |
2012/11/02 | 242 | 249 | 241 | 245 | 1,923,600 |
2012/11/01 | 243 | 245 | 240 | 242 | 695,900 |
2012/10/31 | 240 | 243 | 239 | 240 | 891,600 |
2012/10/30 | 242 | 245 | 240 | 241 | 771,400 |
2012/10/29 | 242 | 252 | 241 | 242 | 1,559,500 |
2012/10/26 | 243 | 246 | 236 | 240 | 1,678,400 |
2012/10/25 | 245 | 246 | 241 | 245 | 558,600 |
2012/10/24 | 240 | 248 | 239 | 245 | 793,900 |
2012/10/23 | 252 | 252 | 241 | 243 | 1,604,900 |
2012/10/22 | 252 | 255 | 249 | 252 | 1,025,100 |
2012/10/19 | 251 | 254 | 249 | 253 | 751,700 |
2012/10/18 | 248 | 256 | 248 | 254 | 1,187,600 |
2012/10/17 | 245 | 249 | 245 | 246 | 745,000 |
2012/10/16 | 243 | 247 | 242 | 244 | 457,600 |
2012/10/15 | 246 | 247 | 241 | 242 | 474,800 |
2012/10/12 | 248 | 251 | 246 | 246 | 505,700 |
2012/10/11 | 237 | 248 | 237 | 247 | 1,157,700 |
2012/10/10 | 240 | 243 | 236 | 242 | 614,700 |
2012/10/09 | 251 | 252 | 244 | 246 | 1,139,300 |
2012/10/05 | 245 | 253 | 238 | 253 | 2,763,700 |
2012/10/04 | 232 | 245 | 230 | 245 | 2,764,200 |
2012/10/03 | 219 | 239 | 216 | 230 | 4,069,800 |
2012/10/02 | 222 | 224 | 214 | 214 | 1,641,300 |
2012/10/01 | 236 | 237 | 220 | 222 | 1,820,400 |
2012/09/28 | 240 | 241 | 233 | 235 | 1,253,800 |
2012/09/27 | 234 | 238 | 232 | 237 | 1,258,200 |
2012/09/26 | 239 | 245 | 236 | 237 | 1,298,600 |
2012/09/25 | 247 | 251 | 242 | 242 | 989,000 |
2012/09/24 | 252 | 254 | 246 | 248 | 985,800 |
2012/09/21 | 257 | 260 | 247 | 252 | 1,913,100 |
2012/09/20 | 258 | 260 | 255 | 257 | 1,930,200 |
2012/09/19 | 258 | 262 | 255 | 259 | 2,381,100 |
2012/09/18 | 263 | 263 | 255 | 258 | 1,593,000 |
2012/09/14 | 259 | 265 | 259 | 261 | 3,142,300 |
2012/09/13 | 259 | 260 | 256 | 257 | 994,500 |
2012/09/12 | 257 | 260 | 257 | 259 | 965,300 |
2012/09/11 | 264 | 265 | 259 | 259 | 867,100 |
2012/09/10 | 262 | 267 | 261 | 267 | 1,059,100 |
2012/09/07 | 264 | 267 | 261 | 262 | 1,804,800 |
2012/09/06 | 261 | 262 | 256 | 261 | 936,200 |
2012/09/05 | 263 | 264 | 258 | 261 | 732,500 |
2012/09/04 | 258 | 265 | 256 | 264 | 1,276,500 |
2012/09/03 | 254 | 262 | 253 | 260 | 1,645,200 |
2012/08/31 | 254 | 258 | 251 | 253 | 1,281,300 |
2012/08/30 | 261 | 262 | 250 | 255 | 1,446,100 |
2012/08/29 | 258 | 262 | 258 | 262 | 570,200 |
2012/08/28 | 267 | 268 | 256 | 260 | 1,161,000 |
2012/08/27 | 269 | 272 | 264 | 266 | 1,617,800 |
2012/08/24 | 273 | 273 | 266 | 266 | 1,796,200 |
2012/08/23 | 270 | 279 | 267 | 278 | 2,678,000 |
2012/08/22 | 268 | 275 | 266 | 269 | 1,713,400 |
2012/08/21 | 266 | 286 | 266 | 270 | 6,115,000 |
2012/08/20 | 267 | 267 | 262 | 264 | 1,371,800 |
2012/08/17 | 261 | 271 | 259 | 269 | 2,720,200 |
2012/08/16 | 255 | 262 | 255 | 261 | 854,700 |
2012/08/15 | 260 | 261 | 253 | 257 | 1,238,400 |
2012/08/14 | 257 | 262 | 257 | 261 | 1,424,900 |
2012/08/13 | 258 | 260 | 253 | 257 | 1,140,900 |
2012/08/10 | 255 | 259 | 253 | 257 | 1,540,700 |
2012/08/09 | 257 | 260 | 253 | 255 | 1,625,700 |
2012/08/08 | 260 | 263 | 253 | 256 | 1,419,500 |
2012/08/07 | 265 | 266 | 256 | 257 | 1,749,700 |
2012/08/06 | 267 | 270 | 262 | 266 | 2,118,300 |
2012/08/03 | 260 | 268 | 251 | 267 | 3,472,100 |
2012/08/02 | 261 | 264 | 260 | 263 | 1,045,100 |
2012/08/01 | 262 | 263 | 255 | 261 | 1,188,100 |
2012/07/31 | 263 | 268 | 260 | 265 | 1,222,600 |
2012/07/30 | 267 | 268 | 260 | 264 | 1,152,700 |
2012/07/27 | 269 | 269 | 261 | 265 | 1,662,700 |
2012/07/26 | 250 | 264 | 250 | 263 | 2,207,900 |
2012/07/25 | 246 | 254 | 245 | 249 | 1,964,900 |
2012/07/24 | 244 | 249 | 241 | 247 | 1,364,100 |
2012/07/23 | 243 | 251 | 243 | 244 | 1,183,500 |
2012/07/20 | 260 | 262 | 249 | 251 | 2,037,000 |
2012/07/19 | 263 | 263 | 258 | 263 | 1,057,400 |
2012/07/18 | 266 | 267 | 256 | 257 | 2,317,800 |
2012/07/17 | 249 | 270 | 245 | 267 | 4,473,200 |
2012/07/13 | 242 | 252 | 239 | 249 | 1,623,500 |
2012/07/12 | 261 | 261 | 245 | 247 | 2,664,000 |
2012/07/11 | 260 | 263 | 258 | 261 | 1,323,800 |
2012/07/10 | 268 | 271 | 259 | 260 | 2,265,800 |
2012/07/09 | 264 | 273 | 264 | 270 | 1,722,000 |
2012/07/06 | 265 | 272 | 264 | 268 | 1,794,900 |
2012/07/05 | 276 | 276 | 266 | 267 | 2,021,200 |
2012/07/04 | 278 | 281 | 275 | 276 | 2,643,900 |
2012/07/03 | 274 | 288 | 272 | 276 | 10,497,300 |
2012/07/02 | 270 | 272 | 267 | 270 | 3,059,200 |
2012/06/29 | 264 | 268 | 263 | 265 | 2,158,700 |
2012/06/28 | 269 | 275 | 266 | 266 | 3,504,700 |
2012/06/27 | 254 | 270 | 253 | 267 | 3,310,600 |
2012/06/26 | 263 | 263 | 252 | 253 | 1,962,200 |
2012/06/25 | 265 | 267 | 262 | 263 | 1,255,000 |
2012/06/22 | 257 | 266 | 257 | 263 | 1,445,800 |
2012/06/21 | 265 | 269 | 262 | 262 | 2,172,300 |
2012/06/20 | 264 | 267 | 260 | 262 | 4,435,000 |
2012/06/19 | 266 | 266 | 257 | 259 | 3,566,900 |
2012/06/18 | 262 | 271 | 262 | 267 | 4,086,700 |
2012/06/15 | 263 | 268 | 244 | 256 | 5,065,800 |
2012/06/14 | 257 | 261 | 252 | 258 | 2,838,500 |
2012/06/13 | 262 | 268 | 256 | 260 | 3,939,000 |
2012/06/12 | 247 | 265 | 244 | 264 | 7,941,600 |
2012/06/11 | 246 | 257 | 245 | 254 | 5,738,500 |
2012/06/08 | 226 | 245 | 223 | 240 | 8,807,100 |
2012/06/07 | 222 | 224 | 218 | 220 | 2,469,400 |
2012/06/06 | 202 | 217 | 200 | 214 | 3,136,900 |
2012/06/05 | 192 | 199 | 190 | 198 | 1,890,200 |
2012/06/04 | 193 | 196 | 188 | 188 | 2,245,300 |
2012/06/01 | 211 | 213 | 203 | 204 | 1,507,900 |
2012/05/31 | 214 | 216 | 210 | 213 | 1,808,200 |
2012/05/30 | 224 | 226 | 218 | 220 | 1,588,000 |
2012/05/29 | 213 | 221 | 208 | 220 | 2,403,600 |
2012/05/28 | 214 | 214 | 202 | 213 | 1,438,700 |
2012/05/25 | 217 | 221 | 213 | 215 | 1,897,400 |
2012/05/24 | 215 | 218 | 207 | 213 | 1,303,600 |
2012/05/23 | 225 | 225 | 212 | 213 | 1,930,400 |
2012/05/22 | 221 | 225 | 218 | 224 | 1,668,300 |
2012/05/21 | 218 | 222 | 214 | 216 | 1,834,300 |
2012/05/18 | 206 | 214 | 205 | 210 | 2,609,500 |
2012/05/17 | 200 | 221 | 200 | 220 | 3,443,700 |
2012/05/16 | 206 | 214 | 200 | 201 | 3,820,300 |
2012/05/15 | 206 | 208 | 195 | 207 | 5,025,100 |
2012/05/14 | 235 | 243 | 212 | 215 | 5,682,100 |
2012/05/11 | 221 | 235 | 211 | 228 | 4,428,000 |
2012/05/10 | 218 | 226 | 215 | 225 | 2,748,200 |
2012/05/09 | 224 | 225 | 214 | 221 | 2,403,600 |
2012/05/08 | 221 | 234 | 219 | 232 | 3,478,200 |
2012/05/07 | 227 | 229 | 220 | 221 | 2,944,300 |
2012/05/02 | 236 | 239 | 233 | 238 | 1,466,600 |
2012/05/01 | 247 | 248 | 231 | 233 | 3,383,700 |
2012/04/27 | 255 | 262 | 243 | 250 | 5,727,000 |
2012/04/26 | 259 | 261 | 253 | 253 | 2,059,000 |
2012/04/25 | 255 | 261 | 253 | 259 | 3,341,900 |
2012/04/24 | 255 | 257 | 250 | 252 | 2,872,500 |
2012/04/23 | 252 | 264 | 251 | 259 | 4,307,300 |
2012/04/20 | 252 | 252 | 248 | 249 | 1,524,600 |
2012/04/19 | 254 | 257 | 249 | 253 | 2,169,800 |
2012/04/18 | 258 | 260 | 252 | 255 | 2,980,100 |
2012/04/17 | 256 | 260 | 250 | 251 | 3,203,200 |
2012/04/16 | 257 | 263 | 249 | 250 | 3,832,200 |
2012/04/13 | 248 | 268 | 248 | 265 | 8,821,800 |
2012/04/12 | 249 | 251 | 241 | 245 | 3,370,900 |
2012/04/11 | 246 | 255 | 241 | 253 | 3,923,000 |
2012/04/10 | 255 | 263 | 245 | 247 | 4,947,800 |
2012/04/09 | 252 | 253 | 245 | 247 | 3,663,900 |
2012/04/06 | 261 | 268 | 257 | 260 | 4,098,100 |
2012/04/05 | 262 | 263 | 246 | 257 | 9,106,800 |
2012/04/04 | 279 | 283 | 268 | 270 | 4,031,700 |
2012/04/03 | 292 | 292 | 277 | 278 | 6,283,500 |
2012/04/02 | 287 | 299 | 286 | 291 | 7,737,100 |
2012/03/30 | 287 | 291 | 278 | 281 | 3,525,200 |
2012/03/29 | 286 | 293 | 283 | 290 | 2,309,000 |
2012/03/28 | 288 | 293 | 282 | 288 | 3,100,100 |
2012/03/27 | 283 | 297 | 280 | 294 | 6,312,400 |
2012/03/26 | 290 | 292 | 276 | 276 | 4,726,700 |
2012/03/23 | 289 | 297 | 287 | 288 | 3,026,600 |
2012/03/22 | 299 | 304 | 289 | 291 | 7,440,000 |
2012/03/21 | 292 | 316 | 292 | 302 | 11,888,500 |
2012/03/19 | 300 | 306 | 287 | 298 | 9,518,100 |
2012/03/16 | 288 | 307 | 276 | 307 | 11,418,400 |
2012/03/15 | 303 | 310 | 282 | 291 | 11,145,200 |
2012/03/14 | 292 | 309 | 289 | 299 | 18,089,000 |
2012/03/13 | 265 | 285 | 264 | 284 | 11,661,100 |
2012/03/12 | 265 | 291 | 262 | 270 | 23,311,300 |
2012/03/09 | 225 | 300 | 220 | 258 | 35,356,800 |
2012/03/08 | 210 | 229 | 209 | 223 | 15,065,300 |
2012/03/07 | 203 | 212 | 203 | 210 | 2,157,600 |
2012/03/06 | 215 | 216 | 207 | 211 | 6,127,800 |
2012/03/05 | 199 | 214 | 198 | 212 | 10,784,600 |
2012/03/02 | 197 | 204 | 197 | 200 | 3,802,000 |
2012/03/01 | 197 | 202 | 196 | 197 | 3,018,100 |
2012/02/29 | 202 | 207 | 198 | 198 | 4,388,500 |
2012/02/28 | 190 | 206 | 188 | 202 | 8,562,300 |
2012/02/27 | 199 | 199 | 188 | 191 | 2,221,300 |
2012/02/24 | 199 | 199 | 195 | 195 | 1,415,600 |
2012/02/23 | 195 | 198 | 191 | 196 | 2,659,100 |
2012/02/22 | 191 | 197 | 190 | 195 | 3,824,100 |
2012/02/21 | 200 | 204 | 190 | 193 | 4,823,600 |
2012/02/20 | 207 | 209 | 202 | 204 | 2,502,100 |
2012/02/17 | 207 | 209 | 202 | 205 | 4,971,100 |
2012/02/16 | 210 | 216 | 199 | 203 | 8,561,800 |
2012/02/15 | 186 | 217 | 186 | 210 | 36,846,900 |
2012/02/14 | 170 | 198 | 169 | 190 | 31,884,700 |
2012/02/13 | 166 | 171 | 157 | 168 | 8,493,600 |
2012/02/10 | 169 | 171 | 165 | 171 | 3,164,700 |
2012/02/09 | 162 | 171 | 161 | 168 | 4,011,600 |
2012/02/08 | 164 | 165 | 160 | 162 | 3,499,300 |
2012/02/07 | 166 | 169 | 163 | 163 | 3,181,000 |
2012/02/06 | 175 | 180 | 167 | 168 | 3,818,200 |
2012/02/03 | 175 | 175 | 172 | 172 | 1,442,900 |
2012/02/02 | 174 | 175 | 169 | 175 | 2,240,100 |
2012/02/01 | 169 | 175 | 169 | 174 | 3,803,500 |
2012/01/31 | 167 | 171 | 166 | 168 | 3,020,000 |
2012/01/30 | 167 | 168 | 166 | 167 | 927,500 |
2012/01/27 | 169 | 170 | 164 | 167 | 3,497,800 |
2012/01/26 | 170 | 175 | 170 | 171 | 1,962,700 |
2012/01/25 | 172 | 173 | 168 | 170 | 2,221,300 |
2012/01/24 | 179 | 179 | 171 | 174 | 1,969,600 |
2012/01/23 | 182 | 184 | 177 | 178 | 3,036,900 |
2012/01/20 | 180 | 181 | 176 | 179 | 4,528,900 |
2012/01/19 | 174 | 182 | 174 | 177 | 7,643,300 |
2012/01/18 | 167 | 173 | 164 | 172 | 6,663,400 |
2012/01/17 | 161 | 167 | 160 | 167 | 3,024,000 |
2012/01/16 | 160 | 161 | 157 | 160 | 1,233,500 |
2012/01/13 | 162 | 165 | 161 | 162 | 1,861,700 |
2012/01/12 | 166 | 167 | 160 | 161 | 2,070,800 |
2012/01/11 | 160 | 168 | 160 | 165 | 4,156,200 |
2012/01/10 | 159 | 161 | 156 | 160 | 3,100,800 |
2012/01/06 | 160 | 167 | 159 | 161 | 4,090,400 |
2012/01/05 | 165 | 166 | 159 | 162 | 3,905,700 |
2012/01/04 | 154 | 169 | 153 | 169 | 7,283,800 |