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 |
---|---|---|---|---|---|
2015/12/30 | 658 | 663 | 646 | 658 | 1,883,500 |
2015/12/29 | 646 | 658 | 633 | 655 | 2,535,000 |
2015/12/28 | 647 | 658 | 640 | 656 | 1,720,500 |
2015/12/25 | 657 | 658 | 637 | 642 | 2,890,600 |
2015/12/24 | 684 | 685 | 659 | 662 | 2,446,900 |
2015/12/22 | 684 | 693 | 684 | 685 | 1,341,800 |
2015/12/21 | 680 | 690 | 671 | 683 | 2,111,600 |
2015/12/18 | 709 | 723 | 686 | 686 | 4,870,900 |
2015/12/17 | 686 | 705 | 685 | 700 | 3,326,900 |
2015/12/16 | 685 | 694 | 662 | 666 | 3,914,600 |
2015/12/15 | 672 | 687 | 662 | 681 | 4,415,700 |
2015/12/14 | 657 | 667 | 655 | 667 | 2,704,400 |
2015/12/11 | 675 | 681 | 667 | 674 | 3,967,400 |
2015/12/10 | 677 | 690 | 674 | 683 | 2,832,500 |
2015/12/09 | 705 | 708 | 678 | 690 | 3,723,000 |
2015/12/08 | 713 | 719 | 708 | 716 | 2,381,500 |
2015/12/07 | 724 | 732 | 716 | 717 | 2,032,900 |
2015/12/04 | 726 | 736 | 715 | 720 | 2,765,200 |
2015/12/03 | 742 | 749 | 738 | 740 | 2,675,900 |
2015/12/02 | 735 | 747 | 732 | 743 | 2,497,500 |
2015/12/01 | 728 | 734 | 724 | 732 | 3,077,900 |
2015/11/30 | 724 | 730 | 716 | 720 | 2,297,600 |
2015/11/27 | 725 | 736 | 723 | 725 | 2,793,800 |
2015/11/26 | 714 | 728 | 712 | 723 | 3,222,800 |
2015/11/25 | 703 | 717 | 699 | 714 | 3,702,300 |
2015/11/24 | 676 | 707 | 673 | 705 | 4,552,400 |
2015/11/20 | 679 | 683 | 673 | 681 | 1,238,100 |
2015/11/19 | 685 | 685 | 676 | 677 | 1,433,200 |
2015/11/18 | 689 | 693 | 681 | 682 | 1,626,000 |
2015/11/17 | 677 | 689 | 673 | 687 | 1,702,300 |
2015/11/16 | 658 | 679 | 656 | 672 | 1,391,100 |
2015/11/13 | 674 | 675 | 664 | 673 | 2,079,100 |
2015/11/12 | 676 | 686 | 674 | 685 | 1,478,100 |
2015/11/11 | 661 | 679 | 653 | 675 | 2,573,000 |
2015/11/10 | 682 | 682 | 658 | 667 | 3,052,900 |
2015/11/09 | 678 | 696 | 677 | 693 | 4,450,100 |
2015/11/06 | 662 | 677 | 654 | 675 | 2,692,300 |
2015/11/05 | 663 | 667 | 649 | 664 | 2,254,700 |
2015/11/04 | 666 | 670 | 647 | 653 | 3,139,700 |
2015/11/02 | 646 | 670 | 644 | 665 | 4,699,500 |
2015/10/30 | 635 | 653 | 623 | 648 | 4,192,400 |
2015/10/29 | 636 | 638 | 627 | 631 | 2,107,900 |
2015/10/28 | 634 | 638 | 627 | 628 | 1,236,200 |
2015/10/27 | 637 | 640 | 625 | 629 | 1,890,700 |
2015/10/26 | 634 | 638 | 631 | 636 | 1,386,800 |
2015/10/23 | 627 | 638 | 626 | 628 | 2,345,100 |
2015/10/22 | 615 | 624 | 612 | 624 | 1,791,400 |
2015/10/21 | 611 | 623 | 608 | 621 | 2,339,400 |
2015/10/20 | 617 | 621 | 607 | 610 | 1,435,400 |
2015/10/19 | 610 | 619 | 605 | 617 | 3,231,600 |
2015/10/16 | 596 | 611 | 595 | 607 | 2,706,500 |
2015/10/15 | 580 | 598 | 579 | 590 | 1,686,700 |
2015/10/14 | 597 | 597 | 583 | 589 | 2,067,000 |
2015/10/13 | 615 | 621 | 600 | 603 | 2,319,300 |
2015/10/09 | 595 | 607 | 592 | 603 | 2,653,300 |
2015/10/08 | 590 | 595 | 584 | 593 | 2,245,100 |
2015/10/07 | 578 | 587 | 571 | 586 | 1,802,900 |
2015/10/06 | 579 | 593 | 579 | 581 | 2,519,200 |
2015/10/05 | 568 | 575 | 552 | 571 | 2,546,900 |
2015/10/02 | 564 | 571 | 561 | 568 | 1,576,400 |
2015/10/01 | 566 | 576 | 564 | 571 | 2,633,600 |
2015/09/30 | 549 | 560 | 535 | 556 | 3,031,800 |
2015/09/29 | 558 | 566 | 541 | 548 | 2,033,200 |
2015/09/28 | 576 | 585 | 565 | 571 | 2,317,700 |
2015/09/25 | 551 | 573 | 550 | 573 | 2,601,400 |
2015/09/24 | 544 | 561 | 543 | 546 | 2,152,100 |
2015/09/18 | 539 | 550 | 526 | 549 | 2,910,700 |
2015/09/17 | 529 | 547 | 524 | 544 | 2,303,400 |
2015/09/16 | 537 | 539 | 515 | 519 | 3,333,500 |
2015/09/15 | 540 | 549 | 530 | 531 | 2,138,500 |
2015/09/14 | 550 | 554 | 534 | 540 | 2,200,700 |
2015/09/11 | 533 | 557 | 523 | 549 | 2,985,500 |
2015/09/10 | 542 | 549 | 534 | 538 | 3,219,200 |
2015/09/09 | 533 | 558 | 525 | 555 | 2,914,100 |
2015/09/08 | 517 | 528 | 513 | 515 | 3,448,400 |
2015/09/07 | 515 | 523 | 507 | 517 | 2,972,700 |
2015/09/04 | 546 | 554 | 514 | 520 | 3,695,000 |
2015/09/03 | 560 | 565 | 546 | 548 | 2,454,700 |
2015/09/02 | 543 | 566 | 541 | 550 | 3,225,200 |
2015/09/01 | 588 | 588 | 562 | 563 | 2,334,200 |
2015/08/31 | 589 | 598 | 573 | 590 | 4,134,500 |
2015/08/28 | 571 | 589 | 571 | 586 | 4,169,300 |
2015/08/27 | 553 | 563 | 552 | 559 | 5,834,600 |
2015/08/26 | 530 | 553 | 527 | 545 | 5,233,500 |
2015/08/25 | 512 | 559 | 506 | 527 | 7,286,300 |
2015/08/24 | 558 | 573 | 529 | 538 | 7,770,900 |
2015/08/21 | 600 | 600 | 568 | 572 | 6,288,500 |
2015/08/20 | 620 | 629 | 614 | 615 | 2,685,500 |
2015/08/19 | 630 | 634 | 617 | 618 | 2,191,800 |
2015/08/18 | 645 | 645 | 630 | 632 | 2,790,700 |
2015/08/17 | 645 | 649 | 635 | 643 | 2,017,500 |
2015/08/14 | 639 | 647 | 637 | 646 | 3,451,900 |
2015/08/13 | 644 | 649 | 636 | 643 | 4,304,100 |
2015/08/12 | 665 | 674 | 645 | 647 | 4,850,100 |
2015/08/11 | 686 | 687 | 667 | 671 | 3,420,500 |
2015/08/10 | 692 | 705 | 671 | 676 | 5,016,100 |
2015/08/07 | 666 | 712 | 664 | 707 | 5,580,200 |
2015/08/06 | 684 | 688 | 667 | 670 | 2,650,400 |
2015/08/05 | 671 | 688 | 670 | 683 | 2,589,200 |
2015/08/04 | 663 | 675 | 662 | 675 | 1,674,300 |
2015/08/03 | 676 | 678 | 661 | 669 | 1,994,600 |
2015/07/31 | 688 | 689 | 674 | 678 | 2,896,300 |
2015/07/30 | 670 | 674 | 663 | 673 | 2,110,400 |
2015/07/29 | 670 | 672 | 656 | 667 | 2,970,500 |
2015/07/28 | 649 | 667 | 640 | 662 | 2,143,600 |
2015/07/27 | 650 | 656 | 645 | 654 | 2,189,600 |
2015/07/24 | 639 | 657 | 639 | 652 | 3,187,200 |
2015/07/23 | 651 | 652 | 638 | 639 | 2,436,300 |
2015/07/22 | 654 | 655 | 644 | 650 | 2,444,300 |
2015/07/21 | 665 | 665 | 653 | 658 | 2,119,800 |
2015/07/17 | 656 | 656 | 648 | 652 | 1,825,000 |
2015/07/16 | 657 | 664 | 648 | 652 | 2,651,300 |
2015/07/15 | 665 | 669 | 652 | 655 | 3,348,800 |
2015/07/14 | 671 | 675 | 656 | 659 | 2,880,400 |
2015/07/13 | 652 | 659 | 640 | 655 | 3,179,700 |
2015/07/10 | 662 | 663 | 633 | 649 | 5,961,000 |
2015/07/09 | 651 | 665 | 613 | 664 | 6,454,000 |
2015/07/08 | 692 | 693 | 665 | 670 | 5,676,100 |
2015/07/07 | 720 | 720 | 690 | 693 | 7,444,300 |
2015/07/06 | 710 | 720 | 705 | 711 | 3,300,500 |
2015/07/03 | 721 | 731 | 718 | 721 | 3,095,600 |
2015/07/02 | 730 | 738 | 717 | 720 | 4,465,900 |
2015/07/01 | 747 | 753 | 724 | 726 | 6,633,000 |
2015/06/30 | 722 | 752 | 722 | 751 | 3,128,900 |
2015/06/29 | 716 | 731 | 707 | 722 | 3,182,400 |
2015/06/26 | 749 | 760 | 739 | 746 | 2,169,200 |
2015/06/25 | 744 | 750 | 730 | 744 | 3,280,600 |
2015/06/24 | 733 | 761 | 733 | 751 | 6,654,500 |
2015/06/23 | 728 | 731 | 720 | 729 | 2,704,200 |
2015/06/22 | 722 | 726 | 716 | 725 | 2,495,800 |
2015/06/19 | 716 | 726 | 714 | 723 | 2,501,400 |
2015/06/18 | 713 | 725 | 707 | 710 | 2,019,500 |
2015/06/17 | 719 | 731 | 710 | 717 | 2,351,500 |
2015/06/16 | 710 | 721 | 707 | 718 | 1,894,500 |
2015/06/15 | 717 | 720 | 712 | 715 | 1,331,800 |
2015/06/12 | 718 | 721 | 710 | 719 | 2,200,400 |
2015/06/11 | 708 | 717 | 701 | 713 | 2,101,100 |
2015/06/10 | 690 | 702 | 680 | 693 | 3,817,900 |
2015/06/09 | 714 | 715 | 689 | 691 | 4,795,500 |
2015/06/08 | 738 | 739 | 716 | 720 | 1,934,400 |
2015/06/05 | 746 | 755 | 737 | 739 | 2,824,200 |
2015/06/04 | 731 | 746 | 725 | 744 | 2,884,600 |
2015/06/03 | 737 | 746 | 725 | 729 | 3,687,300 |
2015/06/02 | 735 | 741 | 728 | 738 | 4,303,000 |
2015/06/01 | 725 | 738 | 723 | 730 | 2,826,600 |
2015/05/29 | 720 | 731 | 714 | 719 | 3,577,400 |
2015/05/28 | 718 | 723 | 710 | 721 | 2,746,000 |
2015/05/27 | 717 | 718 | 708 | 713 | 1,768,400 |
2015/05/26 | 705 | 719 | 704 | 714 | 1,920,400 |
2015/05/25 | 721 | 721 | 701 | 702 | 2,901,000 |
2015/05/22 | 711 | 715 | 704 | 713 | 1,231,500 |
2015/05/21 | 728 | 728 | 709 | 711 | 3,078,700 |
2015/05/20 | 729 | 729 | 713 | 726 | 3,373,400 |
2015/05/19 | 706 | 723 | 703 | 716 | 2,361,100 |
2015/05/18 | 697 | 701 | 687 | 698 | 1,622,400 |
2015/05/15 | 725 | 726 | 688 | 689 | 3,090,900 |
2015/05/14 | 705 | 732 | 705 | 724 | 4,428,300 |
2015/05/13 | 712 | 725 | 702 | 705 | 2,856,600 |
2015/05/12 | 678 | 713 | 674 | 710 | 5,089,800 |
2015/05/11 | 693 | 697 | 651 | 669 | 5,395,200 |
2015/05/08 | 664 | 686 | 664 | 670 | 3,037,100 |
2015/05/07 | 654 | 660 | 646 | 658 | 3,953,300 |
2015/05/01 | 692 | 692 | 652 | 659 | 5,340,800 |
2015/04/30 | 682 | 697 | 682 | 694 | 1,930,400 |
2015/04/28 | 690 | 703 | 690 | 699 | 2,871,100 |
2015/04/27 | 710 | 712 | 685 | 686 | 3,347,400 |
2015/04/24 | 726 | 731 | 713 | 715 | 2,559,100 |
2015/04/23 | 727 | 732 | 718 | 721 | 1,527,400 |
2015/04/22 | 721 | 738 | 718 | 723 | 2,237,100 |
2015/04/21 | 746 | 746 | 711 | 716 | 4,161,800 |
2015/04/20 | 743 | 751 | 735 | 743 | 3,002,800 |
2015/04/17 | 741 | 764 | 741 | 751 | 3,723,900 |
2015/04/16 | 743 | 752 | 730 | 746 | 5,054,900 |
2015/04/15 | 704 | 744 | 701 | 741 | 5,910,800 |
2015/04/14 | 702 | 711 | 697 | 699 | 2,244,100 |
2015/04/13 | 705 | 709 | 693 | 698 | 1,742,200 |
2015/04/10 | 708 | 715 | 695 | 702 | 3,727,500 |
2015/04/09 | 692 | 708 | 674 | 705 | 5,309,600 |
2015/04/08 | 657 | 692 | 654 | 692 | 8,875,300 |
2015/04/07 | 653 | 654 | 640 | 652 | 3,559,300 |
2015/04/06 | 646 | 653 | 643 | 649 | 2,260,100 |
2015/04/03 | 635 | 646 | 631 | 645 | 1,954,500 |
2015/04/02 | 620 | 636 | 618 | 633 | 2,228,100 |
2015/04/01 | 635 | 639 | 613 | 615 | 5,104,600 |
2015/03/31 | 643 | 645 | 621 | 629 | 4,861,700 |
2015/03/30 | 627 | 639 | 621 | 636 | 2,286,900 |
2015/03/27 | 630 | 642 | 624 | 630 | 2,666,300 |
2015/03/26 | 645 | 648 | 627 | 629 | 2,703,300 |
2015/03/25 | 645 | 655 | 641 | 651 | 1,798,000 |
2015/03/24 | 650 | 652 | 638 | 647 | 2,160,200 |
2015/03/23 | 658 | 666 | 652 | 654 | 2,153,100 |
2015/03/20 | 657 | 668 | 651 | 658 | 2,960,200 |
2015/03/19 | 683 | 691 | 655 | 661 | 6,979,100 |
2015/03/18 | 654 | 687 | 654 | 683 | 6,201,800 |
2015/03/17 | 638 | 654 | 636 | 648 | 5,161,900 |
2015/03/16 | 650 | 652 | 630 | 633 | 4,101,800 |
2015/03/13 | 645 | 651 | 641 | 647 | 3,532,800 |
2015/03/12 | 643 | 647 | 632 | 640 | 4,687,400 |
2015/03/11 | 620 | 650 | 620 | 637 | 4,550,700 |
2015/03/10 | 626 | 629 | 613 | 618 | 2,756,600 |
2015/03/09 | 612 | 633 | 612 | 627 | 4,310,700 |
2015/03/06 | 623 | 625 | 608 | 613 | 4,347,200 |
2015/03/05 | 635 | 638 | 619 | 623 | 3,601,500 |
2015/03/04 | 648 | 650 | 637 | 638 | 3,566,200 |
2015/03/03 | 653 | 672 | 652 | 654 | 5,289,400 |
2015/03/02 | 664 | 666 | 644 | 646 | 4,125,100 |
2015/02/27 | 689 | 689 | 651 | 656 | 5,890,200 |
2015/02/26 | 693 | 695 | 675 | 684 | 3,593,000 |
2015/02/25 | 712 | 713 | 691 | 696 | 2,387,300 |
2015/02/24 | 691 | 708 | 690 | 708 | 2,606,900 |
2015/02/23 | 706 | 708 | 685 | 690 | 2,526,100 |
2015/02/20 | 705 | 707 | 693 | 702 | 2,785,900 |
2015/02/19 | 704 | 726 | 693 | 710 | 5,483,900 |
2015/02/18 | 653 | 697 | 653 | 690 | 6,353,500 |
2015/02/17 | 655 | 655 | 637 | 649 | 3,983,700 |
2015/02/16 | 669 | 670 | 655 | 657 | 3,536,600 |
2015/02/13 | 681 | 683 | 656 | 663 | 7,315,700 |
2015/02/12 | 705 | 707 | 670 | 674 | 6,199,000 |
2015/02/10 | 707 | 708 | 694 | 698 | 1,723,200 |
2015/02/09 | 725 | 734 | 702 | 710 | 3,080,100 |
2015/02/06 | 714 | 741 | 665 | 700 | 4,746,800 |
2015/02/05 | 726 | 728 | 704 | 720 | 2,447,300 |
2015/02/04 | 724 | 731 | 712 | 729 | 2,893,700 |
2015/02/03 | 743 | 750 | 721 | 726 | 2,709,900 |
2015/02/02 | 761 | 761 | 735 | 745 | 2,238,900 |
2015/01/30 | 781 | 781 | 765 | 767 | 1,712,000 |
2015/01/29 | 779 | 784 | 768 | 775 | 1,477,500 |
2015/01/28 | 782 | 786 | 768 | 782 | 2,650,300 |
2015/01/27 | 790 | 797 | 780 | 788 | 1,975,900 |
2015/01/26 | 782 | 789 | 772 | 783 | 2,332,500 |
2015/01/23 | 807 | 817 | 771 | 782 | 2,466,400 |
2015/01/22 | 776 | 806 | 775 | 795 | 4,767,600 |
2015/01/21 | 750 | 764 | 748 | 761 | 2,295,400 |
2015/01/20 | 753 | 764 | 748 | 752 | 1,983,000 |
2015/01/19 | 771 | 776 | 742 | 751 | 3,111,900 |
2015/01/16 | 773 | 788 | 764 | 771 | 3,682,400 |
2015/01/15 | 778 | 797 | 775 | 788 | 7,993,300 |
2015/01/14 | 730 | 769 | 726 | 763 | 6,921,100 |
2015/01/13 | 730 | 740 | 726 | 733 | 2,304,400 |
2015/01/09 | 738 | 750 | 732 | 737 | 2,338,600 |
2015/01/08 | 731 | 747 | 723 | 735 | 1,806,700 |
2015/01/07 | 726 | 735 | 718 | 721 | 2,297,400 |
2015/01/06 | 728 | 742 | 718 | 734 | 2,206,500 |
2015/01/05 | 765 | 767 | 743 | 749 | 3,344,200 |