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 |
---|---|---|---|---|---|
2014/12/30 | 790 | 790 | 759 | 764 | 3,711,300 |
2014/12/29 | 764 | 792 | 754 | 787 | 3,037,500 |
2014/12/26 | 728 | 775 | 727 | 768 | 4,889,000 |
2014/12/25 | 741 | 749 | 722 | 726 | 2,191,600 |
2014/12/24 | 759 | 760 | 732 | 736 | 2,391,300 |
2014/12/22 | 737 | 755 | 730 | 752 | 4,398,200 |
2014/12/19 | 721 | 739 | 713 | 735 | 4,075,400 |
2014/12/18 | 714 | 725 | 702 | 712 | 3,401,200 |
2014/12/17 | 695 | 712 | 693 | 701 | 3,446,600 |
2014/12/16 | 680 | 699 | 680 | 690 | 4,192,700 |
2014/12/15 | 688 | 694 | 683 | 687 | 1,545,600 |
2014/12/12 | 706 | 709 | 692 | 701 | 2,186,200 |
2014/12/11 | 684 | 700 | 677 | 699 | 1,802,500 |
2014/12/10 | 705 | 708 | 693 | 697 | 2,417,900 |
2014/12/09 | 700 | 724 | 700 | 722 | 2,072,800 |
2014/12/08 | 712 | 726 | 701 | 711 | 2,165,100 |
2014/12/05 | 709 | 715 | 695 | 705 | 1,535,600 |
2014/12/04 | 728 | 739 | 709 | 710 | 1,974,800 |
2014/12/03 | 715 | 740 | 712 | 718 | 3,341,400 |
2014/12/02 | 694 | 714 | 688 | 712 | 2,186,300 |
2014/12/01 | 682 | 709 | 681 | 706 | 3,416,000 |
2014/11/28 | 667 | 679 | 661 | 673 | 1,842,000 |
2014/11/27 | 676 | 684 | 666 | 666 | 1,977,000 |
2014/11/26 | 663 | 686 | 656 | 681 | 3,235,100 |
2014/11/25 | 666 | 671 | 661 | 666 | 2,079,300 |
2014/11/21 | 659 | 663 | 650 | 656 | 1,643,400 |
2014/11/20 | 678 | 683 | 660 | 660 | 1,896,000 |
2014/11/19 | 685 | 693 | 669 | 675 | 2,081,600 |
2014/11/18 | 658 | 684 | 656 | 678 | 3,146,300 |
2014/11/17 | 685 | 691 | 654 | 655 | 4,027,900 |
2014/11/14 | 672 | 687 | 663 | 678 | 4,649,500 |
2014/11/13 | 669 | 674 | 656 | 662 | 3,141,800 |
2014/11/12 | 665 | 704 | 665 | 675 | 4,973,800 |
2014/11/11 | 661 | 665 | 647 | 656 | 2,689,500 |
2014/11/10 | 651 | 663 | 650 | 659 | 1,508,200 |
2014/11/07 | 665 | 680 | 648 | 656 | 2,871,900 |
2014/11/06 | 689 | 706 | 652 | 666 | 3,080,700 |
2014/11/05 | 690 | 702 | 682 | 686 | 3,980,900 |
2014/11/04 | 723 | 748 | 692 | 701 | 9,797,700 |
2014/10/31 | 628 | 684 | 623 | 682 | 8,898,900 |
2014/10/30 | 608 | 626 | 605 | 622 | 4,093,700 |
2014/10/29 | 598 | 613 | 598 | 610 | 3,030,400 |
2014/10/28 | 596 | 598 | 586 | 591 | 1,405,200 |
2014/10/27 | 602 | 604 | 593 | 598 | 1,869,600 |
2014/10/24 | 602 | 606 | 597 | 598 | 2,131,500 |
2014/10/23 | 589 | 603 | 579 | 595 | 3,732,300 |
2014/10/22 | 587 | 601 | 587 | 594 | 3,637,200 |
2014/10/21 | 577 | 578 | 567 | 573 | 2,435,300 |
2014/10/20 | 570 | 580 | 566 | 574 | 3,995,000 |
2014/10/17 | 543 | 546 | 533 | 541 | 3,896,700 |
2014/10/16 | 550 | 562 | 541 | 546 | 3,541,000 |
2014/10/15 | 552 | 578 | 552 | 570 | 5,328,100 |
2014/10/14 | 534 | 559 | 533 | 542 | 4,626,500 |
2014/10/10 | 538 | 548 | 531 | 544 | 3,436,200 |
2014/10/09 | 557 | 570 | 544 | 547 | 3,254,400 |
2014/10/08 | 555 | 556 | 542 | 547 | 3,673,700 |
2014/10/07 | 585 | 590 | 569 | 569 | 2,914,200 |
2014/10/06 | 581 | 590 | 571 | 587 | 3,385,700 |
2014/10/03 | 562 | 575 | 561 | 571 | 2,003,600 |
2014/10/02 | 577 | 586 | 559 | 560 | 3,400,200 |
2014/10/01 | 608 | 610 | 583 | 585 | 4,082,700 |
2014/09/30 | 610 | 612 | 596 | 602 | 1,657,300 |
2014/09/29 | 605 | 614 | 600 | 611 | 3,371,400 |
2014/09/26 | 584 | 605 | 582 | 603 | 3,420,800 |
2014/09/25 | 577 | 588 | 577 | 586 | 2,811,100 |
2014/09/24 | 583 | 593 | 574 | 576 | 4,826,200 |
2014/09/22 | 600 | 601 | 580 | 584 | 3,406,800 |
2014/09/19 | 602 | 609 | 593 | 596 | 3,606,300 |
2014/09/18 | 611 | 618 | 598 | 601 | 2,376,000 |
2014/09/17 | 612 | 624 | 606 | 607 | 2,990,100 |
2014/09/16 | 624 | 626 | 614 | 615 | 1,909,800 |
2014/09/12 | 628 | 629 | 616 | 620 | 2,687,000 |
2014/09/11 | 625 | 633 | 620 | 627 | 3,506,400 |
2014/09/10 | 622 | 627 | 606 | 619 | 2,913,100 |
2014/09/09 | 634 | 634 | 614 | 619 | 2,538,300 |
2014/09/08 | 621 | 638 | 608 | 631 | 5,542,400 |
2014/09/05 | 627 | 630 | 612 | 614 | 2,434,800 |
2014/09/04 | 630 | 638 | 617 | 620 | 2,997,000 |
2014/09/03 | 620 | 634 | 616 | 631 | 3,864,000 |
2014/09/02 | 615 | 619 | 608 | 610 | 2,498,900 |
2014/09/01 | 599 | 617 | 592 | 610 | 3,142,900 |
2014/08/29 | 605 | 612 | 590 | 598 | 3,849,500 |
2014/08/28 | 607 | 618 | 606 | 615 | 3,877,700 |
2014/08/27 | 631 | 632 | 600 | 604 | 5,746,200 |
2014/08/26 | 624 | 635 | 624 | 629 | 4,220,500 |
2014/08/25 | 616 | 623 | 608 | 620 | 2,553,400 |
2014/08/22 | 622 | 626 | 609 | 613 | 4,818,600 |
2014/08/21 | 606 | 624 | 606 | 619 | 9,249,500 |
2014/08/20 | 593 | 602 | 589 | 598 | 7,322,600 |
2014/08/19 | 579 | 593 | 579 | 584 | 3,460,700 |
2014/08/18 | 574 | 580 | 562 | 577 | 2,831,300 |
2014/08/15 | 588 | 593 | 572 | 574 | 4,741,700 |
2014/08/14 | 573 | 592 | 569 | 584 | 7,658,400 |
2014/08/13 | 562 | 572 | 545 | 568 | 6,237,600 |
2014/08/12 | 553 | 570 | 548 | 561 | 4,775,300 |
2014/08/11 | 547 | 570 | 535 | 550 | 7,778,000 |
2014/08/08 | 522 | 537 | 522 | 534 | 7,345,200 |
2014/08/07 | 504 | 527 | 497 | 527 | 5,316,800 |
2014/08/06 | 505 | 513 | 502 | 503 | 2,310,000 |
2014/08/05 | 512 | 521 | 505 | 512 | 4,568,300 |
2014/08/04 | 491 | 517 | 488 | 513 | 6,270,300 |
2014/08/01 | 462 | 508 | 458 | 499 | 9,387,800 |
2014/07/31 | 466 | 473 | 465 | 465 | 2,216,500 |
2014/07/30 | 466 | 468 | 461 | 465 | 2,362,000 |
2014/07/29 | 472 | 472 | 464 | 466 | 2,332,800 |
2014/07/28 | 466 | 468 | 464 | 467 | 3,216,300 |
2014/07/25 | 474 | 475 | 464 | 465 | 4,411,100 |
2014/07/24 | 488 | 488 | 473 | 478 | 6,525,600 |
2014/07/23 | 468 | 471 | 464 | 465 | 1,772,400 |
2014/07/22 | 472 | 474 | 466 | 468 | 1,530,300 |
2014/07/18 | 471 | 471 | 467 | 467 | 1,587,300 |
2014/07/17 | 487 | 488 | 473 | 476 | 2,298,800 |
2014/07/16 | 486 | 490 | 482 | 485 | 1,246,500 |
2014/07/15 | 489 | 495 | 486 | 486 | 1,335,100 |
2014/07/14 | 484 | 491 | 477 | 489 | 1,608,400 |
2014/07/11 | 490 | 491 | 482 | 484 | 2,226,400 |
2014/07/10 | 505 | 507 | 497 | 498 | 1,380,700 |
2014/07/09 | 503 | 508 | 499 | 502 | 1,964,000 |
2014/07/08 | 518 | 518 | 508 | 508 | 2,156,000 |
2014/07/07 | 523 | 526 | 519 | 522 | 1,285,100 |
2014/07/04 | 527 | 529 | 523 | 525 | 1,522,500 |
2014/07/03 | 528 | 529 | 515 | 522 | 1,897,500 |
2014/07/02 | 530 | 532 | 524 | 526 | 1,032,000 |
2014/07/01 | 523 | 533 | 520 | 531 | 2,622,900 |
2014/06/30 | 525 | 529 | 512 | 522 | 2,162,200 |
2014/06/27 | 518 | 529 | 509 | 520 | 3,707,100 |
2014/06/26 | 507 | 520 | 506 | 514 | 4,951,000 |
2014/06/25 | 497 | 507 | 497 | 500 | 2,135,800 |
2014/06/24 | 498 | 502 | 487 | 499 | 3,350,900 |
2014/06/23 | 506 | 509 | 501 | 504 | 2,645,900 |
2014/06/20 | 475 | 528 | 473 | 511 | 18,085,500 |
2014/06/19 | 461 | 470 | 460 | 469 | 1,703,400 |
2014/06/18 | 460 | 462 | 455 | 460 | 1,395,900 |
2014/06/17 | 463 | 465 | 456 | 459 | 2,039,000 |
2014/06/16 | 461 | 466 | 457 | 459 | 1,550,600 |
2014/06/13 | 452 | 462 | 452 | 461 | 1,684,600 |
2014/06/12 | 451 | 459 | 451 | 455 | 1,094,300 |
2014/06/11 | 459 | 460 | 452 | 457 | 1,075,300 |
2014/06/10 | 466 | 469 | 457 | 458 | 1,850,700 |
2014/06/09 | 447 | 466 | 446 | 465 | 2,629,700 |
2014/06/06 | 449 | 451 | 439 | 442 | 3,656,400 |
2014/06/05 | 464 | 466 | 448 | 450 | 3,942,000 |
2014/06/04 | 478 | 478 | 464 | 466 | 1,769,800 |
2014/06/03 | 472 | 476 | 465 | 476 | 2,340,600 |
2014/06/02 | 466 | 471 | 465 | 471 | 2,115,000 |
2014/05/30 | 471 | 472 | 461 | 462 | 1,230,200 |
2014/05/29 | 462 | 471 | 459 | 468 | 2,463,900 |
2014/05/28 | 462 | 469 | 456 | 462 | 2,325,700 |
2014/05/27 | 447 | 469 | 447 | 458 | 3,044,700 |
2014/05/26 | 442 | 445 | 438 | 444 | 2,149,800 |
2014/05/23 | 433 | 448 | 432 | 442 | 1,942,300 |
2014/05/22 | 435 | 436 | 427 | 430 | 2,090,600 |
2014/05/21 | 436 | 437 | 424 | 429 | 1,922,100 |
2014/05/20 | 442 | 452 | 439 | 440 | 1,600,700 |
2014/05/19 | 462 | 465 | 439 | 441 | 2,470,400 |
2014/05/16 | 464 | 465 | 453 | 462 | 2,457,000 |
2014/05/15 | 466 | 471 | 462 | 469 | 2,398,000 |
2014/05/14 | 464 | 476 | 464 | 469 | 3,018,400 |
2014/05/13 | 470 | 473 | 463 | 466 | 2,486,900 |
2014/05/12 | 491 | 492 | 458 | 460 | 6,033,300 |
2014/05/09 | 510 | 533 | 493 | 495 | 4,940,400 |
2014/05/08 | 524 | 526 | 507 | 507 | 2,098,000 |
2014/05/07 | 537 | 540 | 521 | 526 | 1,792,100 |
2014/05/02 | 541 | 549 | 539 | 543 | 2,208,800 |
2014/05/01 | 532 | 538 | 525 | 538 | 1,655,300 |
2014/04/30 | 532 | 534 | 525 | 528 | 2,090,500 |
2014/04/28 | 525 | 531 | 520 | 525 | 1,823,100 |
2014/04/25 | 540 | 541 | 529 | 534 | 2,020,400 |
2014/04/24 | 533 | 542 | 532 | 536 | 2,218,400 |
2014/04/23 | 533 | 538 | 521 | 525 | 2,335,300 |
2014/04/22 | 539 | 544 | 530 | 531 | 1,402,800 |
2014/04/21 | 542 | 544 | 532 | 535 | 1,643,500 |
2014/04/18 | 542 | 550 | 538 | 542 | 2,081,500 |
2014/04/17 | 546 | 549 | 540 | 540 | 2,712,300 |
2014/04/16 | 526 | 552 | 524 | 544 | 4,670,500 |
2014/04/15 | 534 | 534 | 510 | 517 | 2,854,200 |
2014/04/14 | 524 | 534 | 520 | 526 | 2,393,000 |
2014/04/11 | 506 | 530 | 506 | 526 | 3,694,500 |
2014/04/10 | 517 | 530 | 510 | 521 | 2,915,200 |
2014/04/09 | 508 | 522 | 504 | 508 | 2,462,500 |
2014/04/08 | 519 | 522 | 512 | 514 | 1,566,500 |
2014/04/07 | 530 | 530 | 520 | 524 | 2,009,000 |
2014/04/04 | 520 | 537 | 520 | 537 | 2,921,700 |
2014/04/03 | 524 | 532 | 519 | 521 | 2,179,700 |
2014/04/02 | 497 | 523 | 495 | 522 | 3,113,300 |
2014/04/01 | 500 | 500 | 489 | 494 | 1,548,100 |
2014/03/31 | 500 | 507 | 494 | 495 | 2,782,300 |
2014/03/28 | 485 | 493 | 475 | 492 | 1,706,200 |
2014/03/27 | 470 | 479 | 463 | 477 | 1,550,300 |
2014/03/26 | 474 | 487 | 467 | 472 | 2,697,300 |
2014/03/25 | 489 | 502 | 471 | 472 | 4,191,100 |
2014/03/24 | 453 | 484 | 453 | 476 | 3,688,400 |
2014/03/20 | 475 | 477 | 456 | 456 | 2,134,700 |
2014/03/19 | 480 | 486 | 470 | 476 | 1,445,700 |
2014/03/18 | 480 | 487 | 474 | 479 | 1,555,100 |
2014/03/17 | 482 | 488 | 459 | 467 | 2,713,100 |
2014/03/14 | 485 | 490 | 481 | 483 | 2,317,700 |
2014/03/13 | 500 | 505 | 497 | 499 | 1,385,500 |
2014/03/12 | 506 | 510 | 499 | 503 | 2,199,600 |
2014/03/11 | 512 | 514 | 506 | 511 | 1,223,700 |
2014/03/10 | 520 | 520 | 506 | 508 | 1,695,400 |
2014/03/07 | 510 | 519 | 506 | 513 | 2,454,000 |
2014/03/06 | 497 | 506 | 492 | 499 | 1,850,900 |
2014/03/05 | 506 | 512 | 493 | 495 | 3,567,500 |
2014/03/04 | 483 | 497 | 483 | 496 | 3,931,700 |
2014/03/03 | 489 | 493 | 481 | 491 | 2,813,800 |
2014/02/28 | 503 | 503 | 491 | 495 | 3,208,500 |
2014/02/27 | 514 | 516 | 497 | 500 | 4,851,400 |
2014/02/26 | 521 | 526 | 515 | 517 | 2,610,900 |
2014/02/25 | 530 | 534 | 518 | 527 | 3,207,600 |
2014/02/24 | 534 | 548 | 524 | 525 | 2,794,700 |
2014/02/21 | 532 | 536 | 523 | 534 | 2,349,400 |
2014/02/20 | 536 | 544 | 527 | 527 | 1,687,100 |
2014/02/19 | 540 | 550 | 534 | 540 | 2,487,100 |
2014/02/18 | 550 | 556 | 532 | 541 | 5,059,800 |
2014/02/17 | 515 | 517 | 501 | 517 | 1,479,200 |
2014/02/14 | 523 | 525 | 504 | 515 | 1,768,300 |
2014/02/13 | 544 | 545 | 522 | 523 | 2,105,000 |
2014/02/12 | 537 | 544 | 533 | 541 | 1,993,800 |
2014/02/10 | 529 | 533 | 518 | 525 | 2,116,900 |
2014/02/07 | 521 | 522 | 510 | 520 | 2,251,400 |
2014/02/06 | 507 | 519 | 497 | 516 | 1,849,100 |
2014/02/05 | 511 | 517 | 487 | 505 | 3,364,700 |
2014/02/04 | 497 | 518 | 491 | 494 | 4,012,300 |
2014/02/03 | 531 | 540 | 524 | 526 | 2,607,200 |
2014/01/31 | 550 | 552 | 535 | 542 | 2,740,900 |
2014/01/30 | 547 | 550 | 525 | 543 | 3,055,300 |
2014/01/29 | 562 | 565 | 555 | 563 | 2,347,400 |
2014/01/28 | 564 | 578 | 550 | 552 | 2,812,900 |
2014/01/27 | 561 | 574 | 556 | 565 | 2,219,400 |
2014/01/24 | 577 | 587 | 576 | 585 | 3,063,900 |
2014/01/23 | 599 | 603 | 585 | 590 | 3,335,800 |
2014/01/22 | 604 | 607 | 586 | 599 | 3,347,500 |
2014/01/21 | 623 | 624 | 609 | 609 | 1,958,600 |
2014/01/20 | 615 | 628 | 613 | 624 | 4,369,700 |
2014/01/17 | 602 | 617 | 602 | 612 | 3,582,400 |
2014/01/16 | 600 | 615 | 597 | 607 | 7,188,800 |
2014/01/15 | 576 | 595 | 570 | 595 | 4,912,500 |
2014/01/14 | 566 | 577 | 560 | 569 | 3,196,200 |
2014/01/10 | 566 | 575 | 561 | 575 | 2,775,200 |
2014/01/09 | 573 | 575 | 564 | 567 | 2,429,200 |
2014/01/08 | 565 | 589 | 565 | 575 | 5,068,600 |
2014/01/07 | 560 | 562 | 548 | 560 | 3,500,400 |
2014/01/06 | 563 | 574 | 551 | 559 | 4,849,500 |