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 |
---|---|---|---|---|---|
2016/12/30 | 636 | 648 | 633 | 646 | 3,525,400 |
2016/12/29 | 631 | 633 | 621 | 632 | 2,848,200 |
2016/12/28 | 631 | 638 | 628 | 635 | 1,615,300 |
2016/12/27 | 631 | 634 | 626 | 629 | 1,580,600 |
2016/12/26 | 629 | 634 | 625 | 629 | 1,626,900 |
2016/12/22 | 623 | 626 | 617 | 626 | 1,914,100 |
2016/12/21 | 620 | 630 | 620 | 621 | 2,540,200 |
2016/12/20 | 620 | 621 | 614 | 618 | 2,167,300 |
2016/12/19 | 617 | 619 | 613 | 616 | 1,911,500 |
2016/12/16 | 615 | 617 | 611 | 612 | 2,292,000 |
2016/12/15 | 614 | 619 | 609 | 609 | 2,812,500 |
2016/12/14 | 620 | 622 | 608 | 609 | 3,453,300 |
2016/12/13 | 617 | 625 | 615 | 624 | 2,546,900 |
2016/12/12 | 621 | 625 | 609 | 616 | 3,389,500 |
2016/12/09 | 621 | 626 | 618 | 619 | 2,492,800 |
2016/12/08 | 622 | 626 | 616 | 625 | 2,379,600 |
2016/12/07 | 604 | 620 | 600 | 620 | 3,774,200 |
2016/12/06 | 599 | 599 | 591 | 594 | 3,085,400 |
2016/12/05 | 606 | 607 | 591 | 592 | 4,235,900 |
2016/12/02 | 613 | 617 | 608 | 613 | 2,380,400 |
2016/12/01 | 630 | 632 | 615 | 617 | 3,977,600 |
2016/11/30 | 610 | 622 | 609 | 621 | 3,014,800 |
2016/11/29 | 615 | 618 | 610 | 612 | 2,242,700 |
2016/11/28 | 606 | 618 | 603 | 616 | 2,471,600 |
2016/11/25 | 614 | 620 | 608 | 613 | 2,625,400 |
2016/11/24 | 611 | 622 | 608 | 615 | 3,062,500 |
2016/11/22 | 590 | 602 | 590 | 600 | 3,877,700 |
2016/11/21 | 586 | 595 | 586 | 589 | 3,758,200 |
2016/11/18 | 593 | 594 | 582 | 584 | 5,349,500 |
2016/11/17 | 599 | 607 | 597 | 603 | 2,933,800 |
2016/11/16 | 593 | 597 | 588 | 597 | 2,922,900 |
2016/11/15 | 598 | 598 | 588 | 592 | 2,386,000 |
2016/11/14 | 587 | 597 | 581 | 592 | 3,018,500 |
2016/11/11 | 580 | 590 | 572 | 581 | 4,944,200 |
2016/11/10 | 584 | 586 | 572 | 574 | 5,881,500 |
2016/11/09 | 586 | 586 | 550 | 564 | 8,174,600 |
2016/11/08 | 591 | 592 | 568 | 577 | 7,731,200 |
2016/11/07 | 615 | 617 | 585 | 592 | 7,237,500 |
2016/11/04 | 660 | 677 | 610 | 625 | 4,360,800 |
2016/11/02 | 678 | 679 | 663 | 668 | 2,303,400 |
2016/11/01 | 679 | 689 | 678 | 688 | 1,486,100 |
2016/10/31 | 679 | 685 | 675 | 684 | 1,587,500 |
2016/10/28 | 686 | 688 | 675 | 679 | 2,736,400 |
2016/10/27 | 685 | 692 | 679 | 682 | 1,857,600 |
2016/10/26 | 671 | 685 | 670 | 683 | 2,430,200 |
2016/10/25 | 689 | 697 | 684 | 685 | 1,824,000 |
2016/10/24 | 676 | 690 | 673 | 687 | 2,377,000 |
2016/10/21 | 670 | 678 | 667 | 676 | 2,014,000 |
2016/10/20 | 653 | 670 | 651 | 670 | 2,005,100 |
2016/10/19 | 648 | 660 | 646 | 659 | 1,541,800 |
2016/10/18 | 658 | 660 | 651 | 653 | 1,625,400 |
2016/10/17 | 638 | 655 | 637 | 653 | 2,372,400 |
2016/10/14 | 637 | 644 | 637 | 641 | 1,758,300 |
2016/10/13 | 638 | 642 | 633 | 637 | 1,861,100 |
2016/10/12 | 630 | 640 | 629 | 636 | 2,252,600 |
2016/10/11 | 647 | 650 | 637 | 639 | 2,529,000 |
2016/10/07 | 659 | 660 | 648 | 652 | 1,995,200 |
2016/10/06 | 672 | 672 | 662 | 662 | 1,404,700 |
2016/10/05 | 669 | 670 | 662 | 663 | 1,859,300 |
2016/10/04 | 660 | 664 | 659 | 662 | 1,443,800 |
2016/10/03 | 665 | 671 | 658 | 665 | 1,822,600 |
2016/09/30 | 666 | 673 | 662 | 664 | 1,904,000 |
2016/09/29 | 676 | 677 | 669 | 673 | 1,706,600 |
2016/09/28 | 681 | 682 | 669 | 673 | 1,925,100 |
2016/09/27 | 672 | 688 | 666 | 688 | 2,386,500 |
2016/09/26 | 683 | 686 | 676 | 677 | 1,500,400 |
2016/09/23 | 681 | 685 | 677 | 682 | 2,433,400 |
2016/09/21 | 669 | 680 | 665 | 680 | 1,885,600 |
2016/09/20 | 670 | 675 | 666 | 671 | 2,247,600 |
2016/09/16 | 666 | 671 | 655 | 671 | 9,460,300 |
2016/09/15 | 682 | 684 | 662 | 666 | 3,178,900 |
2016/09/14 | 688 | 700 | 685 | 694 | 2,555,000 |
2016/09/13 | 691 | 692 | 679 | 681 | 2,045,900 |
2016/09/12 | 679 | 682 | 670 | 681 | 1,705,000 |
2016/09/09 | 699 | 702 | 684 | 688 | 1,971,000 |
2016/09/08 | 690 | 705 | 690 | 702 | 2,042,600 |
2016/09/07 | 694 | 696 | 683 | 695 | 2,862,700 |
2016/09/06 | 697 | 701 | 690 | 694 | 2,315,700 |
2016/09/05 | 700 | 704 | 692 | 695 | 2,165,900 |
2016/09/02 | 693 | 696 | 688 | 690 | 1,639,900 |
2016/09/01 | 685 | 699 | 681 | 696 | 2,045,100 |
2016/08/31 | 680 | 688 | 666 | 686 | 3,084,500 |
2016/08/30 | 678 | 678 | 663 | 670 | 1,800,200 |
2016/08/29 | 684 | 689 | 679 | 682 | 1,331,700 |
2016/08/26 | 680 | 684 | 676 | 677 | 1,374,200 |
2016/08/25 | 696 | 697 | 682 | 685 | 1,537,200 |
2016/08/24 | 680 | 691 | 671 | 690 | 2,165,800 |
2016/08/23 | 670 | 686 | 669 | 679 | 2,678,000 |
2016/08/22 | 672 | 674 | 655 | 665 | 2,869,200 |
2016/08/19 | 690 | 696 | 673 | 676 | 2,956,700 |
2016/08/18 | 700 | 700 | 678 | 683 | 3,827,000 |
2016/08/17 | 748 | 748 | 703 | 709 | 3,863,600 |
2016/08/16 | 769 | 775 | 746 | 746 | 1,583,200 |
2016/08/15 | 766 | 771 | 761 | 770 | 984,300 |
2016/08/12 | 750 | 775 | 745 | 762 | 2,326,900 |
2016/08/10 | 730 | 745 | 730 | 737 | 1,364,600 |
2016/08/09 | 737 | 749 | 735 | 745 | 1,627,700 |
2016/08/08 | 719 | 743 | 718 | 735 | 2,492,200 |
2016/08/05 | 705 | 712 | 688 | 706 | 3,307,900 |
2016/08/04 | 715 | 715 | 701 | 707 | 1,237,800 |
2016/08/03 | 711 | 716 | 700 | 702 | 1,878,300 |
2016/08/02 | 728 | 734 | 720 | 720 | 1,290,700 |
2016/08/01 | 729 | 737 | 725 | 731 | 1,681,100 |
2016/07/29 | 742 | 750 | 719 | 741 | 3,126,500 |
2016/07/28 | 745 | 751 | 742 | 744 | 1,683,100 |
2016/07/27 | 757 | 759 | 745 | 747 | 2,269,800 |
2016/07/26 | 756 | 760 | 750 | 751 | 1,310,300 |
2016/07/25 | 754 | 767 | 750 | 762 | 2,185,100 |
2016/07/22 | 747 | 761 | 744 | 749 | 1,546,800 |
2016/07/21 | 762 | 765 | 753 | 757 | 1,873,000 |
2016/07/20 | 754 | 763 | 737 | 761 | 2,658,800 |
2016/07/19 | 760 | 772 | 756 | 757 | 2,319,300 |
2016/07/15 | 769 | 770 | 754 | 755 | 2,051,400 |
2016/07/14 | 765 | 774 | 761 | 770 | 2,031,600 |
2016/07/13 | 764 | 770 | 754 | 766 | 2,857,600 |
2016/07/12 | 735 | 767 | 735 | 763 | 4,495,900 |
2016/07/11 | 718 | 727 | 712 | 721 | 2,476,300 |
2016/07/08 | 718 | 718 | 681 | 688 | 3,098,600 |
2016/07/07 | 730 | 733 | 715 | 718 | 1,436,600 |
2016/07/06 | 730 | 738 | 719 | 730 | 2,336,100 |
2016/07/05 | 716 | 732 | 715 | 731 | 1,231,800 |
2016/07/04 | 707 | 722 | 704 | 720 | 1,031,800 |
2016/07/01 | 715 | 716 | 704 | 713 | 1,255,700 |
2016/06/30 | 708 | 724 | 706 | 715 | 2,422,400 |
2016/06/29 | 696 | 710 | 686 | 704 | 1,905,400 |
2016/06/28 | 661 | 698 | 660 | 692 | 2,711,300 |
2016/06/27 | 656 | 674 | 656 | 671 | 1,869,900 |
2016/06/24 | 696 | 702 | 641 | 651 | 3,233,400 |
2016/06/23 | 686 | 688 | 677 | 684 | 1,615,200 |
2016/06/22 | 701 | 702 | 684 | 685 | 1,476,700 |
2016/06/21 | 686 | 709 | 686 | 705 | 2,230,900 |
2016/06/20 | 677 | 697 | 674 | 688 | 2,484,600 |
2016/06/17 | 681 | 684 | 658 | 661 | 3,774,400 |
2016/06/16 | 701 | 704 | 668 | 671 | 2,798,800 |
2016/06/15 | 703 | 709 | 697 | 705 | 1,561,900 |
2016/06/14 | 698 | 713 | 696 | 704 | 1,944,700 |
2016/06/13 | 724 | 725 | 710 | 711 | 1,648,200 |
2016/06/10 | 744 | 756 | 738 | 742 | 3,554,100 |
2016/06/09 | 723 | 733 | 720 | 731 | 2,166,800 |
2016/06/08 | 720 | 722 | 707 | 718 | 1,346,200 |
2016/06/07 | 714 | 723 | 713 | 719 | 1,577,800 |
2016/06/06 | 691 | 710 | 687 | 708 | 1,980,800 |
2016/06/03 | 684 | 712 | 682 | 705 | 3,174,900 |
2016/06/02 | 692 | 695 | 681 | 686 | 2,312,600 |
2016/06/01 | 700 | 702 | 691 | 694 | 2,025,000 |
2016/05/31 | 693 | 700 | 686 | 699 | 1,583,300 |
2016/05/30 | 693 | 695 | 683 | 692 | 852,300 |
2016/05/27 | 695 | 696 | 684 | 689 | 1,753,200 |
2016/05/26 | 690 | 694 | 686 | 692 | 1,198,600 |
2016/05/25 | 692 | 700 | 680 | 681 | 2,170,500 |
2016/05/24 | 677 | 685 | 673 | 677 | 1,730,600 |
2016/05/23 | 679 | 682 | 670 | 680 | 1,695,300 |
2016/05/20 | 682 | 698 | 678 | 682 | 2,994,100 |
2016/05/19 | 700 | 703 | 684 | 687 | 1,587,700 |
2016/05/18 | 699 | 704 | 691 | 695 | 2,045,800 |
2016/05/17 | 699 | 708 | 698 | 702 | 1,517,400 |
2016/05/16 | 700 | 703 | 687 | 691 | 2,137,000 |
2016/05/13 | 711 | 725 | 697 | 699 | 5,513,300 |
2016/05/12 | 706 | 708 | 697 | 707 | 2,064,500 |
2016/05/11 | 720 | 735 | 710 | 715 | 3,475,000 |
2016/05/10 | 692 | 710 | 689 | 709 | 2,670,700 |
2016/05/09 | 678 | 691 | 671 | 688 | 1,586,100 |
2016/05/06 | 675 | 682 | 670 | 674 | 2,016,600 |
2016/05/02 | 653 | 667 | 652 | 665 | 2,747,600 |
2016/04/28 | 695 | 698 | 666 | 667 | 3,572,900 |
2016/04/27 | 683 | 690 | 680 | 680 | 2,292,700 |
2016/04/26 | 690 | 695 | 671 | 674 | 2,611,900 |
2016/04/25 | 696 | 698 | 689 | 695 | 1,087,700 |
2016/04/22 | 687 | 696 | 685 | 694 | 2,101,400 |
2016/04/21 | 683 | 693 | 680 | 690 | 2,383,400 |
2016/04/20 | 676 | 685 | 671 | 675 | 2,325,500 |
2016/04/19 | 664 | 671 | 662 | 671 | 1,928,200 |
2016/04/18 | 647 | 655 | 641 | 651 | 2,028,900 |
2016/04/15 | 655 | 661 | 652 | 657 | 1,949,700 |
2016/04/14 | 663 | 667 | 655 | 667 | 2,327,300 |
2016/04/13 | 642 | 657 | 641 | 655 | 2,458,500 |
2016/04/12 | 630 | 640 | 627 | 634 | 2,462,900 |
2016/04/11 | 642 | 642 | 626 | 638 | 2,303,000 |
2016/04/08 | 638 | 656 | 624 | 644 | 3,120,400 |
2016/04/07 | 647 | 660 | 644 | 651 | 1,871,500 |
2016/04/06 | 653 | 657 | 642 | 651 | 1,778,900 |
2016/04/05 | 667 | 668 | 653 | 655 | 2,096,600 |
2016/04/04 | 668 | 681 | 660 | 672 | 1,893,000 |
2016/04/01 | 690 | 690 | 665 | 673 | 2,810,800 |
2016/03/31 | 690 | 690 | 679 | 680 | 2,479,100 |
2016/03/30 | 690 | 693 | 681 | 682 | 1,811,500 |
2016/03/29 | 678 | 692 | 676 | 690 | 2,483,400 |
2016/03/28 | 675 | 678 | 667 | 673 | 1,426,500 |
2016/03/25 | 667 | 673 | 662 | 669 | 1,367,200 |
2016/03/24 | 678 | 679 | 666 | 671 | 1,397,000 |
2016/03/23 | 675 | 687 | 674 | 681 | 1,823,900 |
2016/03/22 | 685 | 688 | 665 | 670 | 2,519,900 |
2016/03/18 | 677 | 684 | 670 | 679 | 2,389,900 |
2016/03/17 | 693 | 700 | 678 | 679 | 2,201,200 |
2016/03/16 | 693 | 701 | 690 | 692 | 1,477,000 |
2016/03/15 | 704 | 717 | 693 | 697 | 2,614,000 |
2016/03/14 | 695 | 703 | 690 | 699 | 2,241,500 |
2016/03/11 | 674 | 690 | 673 | 688 | 2,562,500 |
2016/03/10 | 674 | 688 | 674 | 681 | 2,516,400 |
2016/03/09 | 672 | 676 | 662 | 670 | 2,051,700 |
2016/03/08 | 678 | 687 | 664 | 678 | 2,014,100 |
2016/03/07 | 694 | 696 | 681 | 684 | 1,286,700 |
2016/03/04 | 693 | 695 | 684 | 690 | 1,989,100 |
2016/03/03 | 677 | 695 | 676 | 693 | 3,128,900 |
2016/03/02 | 670 | 686 | 667 | 684 | 4,337,300 |
2016/03/01 | 648 | 655 | 640 | 652 | 2,740,300 |
2016/02/29 | 663 | 667 | 654 | 655 | 2,501,100 |
2016/02/26 | 666 | 669 | 646 | 656 | 3,378,800 |
2016/02/25 | 644 | 664 | 643 | 659 | 3,421,800 |
2016/02/24 | 641 | 651 | 632 | 644 | 3,783,600 |
2016/02/23 | 668 | 672 | 651 | 657 | 3,821,400 |
2016/02/22 | 646 | 677 | 645 | 668 | 4,599,000 |
2016/02/19 | 633 | 647 | 631 | 642 | 2,912,900 |
2016/02/18 | 635 | 647 | 629 | 640 | 2,697,900 |
2016/02/17 | 621 | 623 | 603 | 616 | 3,783,700 |
2016/02/16 | 607 | 646 | 602 | 626 | 3,778,900 |
2016/02/15 | 584 | 617 | 568 | 613 | 3,863,000 |
2016/02/12 | 546 | 597 | 520 | 554 | 8,410,100 |
2016/02/10 | 591 | 595 | 553 | 573 | 4,443,700 |
2016/02/09 | 589 | 602 | 583 | 587 | 3,895,100 |
2016/02/08 | 593 | 621 | 592 | 615 | 2,517,100 |
2016/02/05 | 612 | 619 | 594 | 603 | 3,671,000 |
2016/02/04 | 623 | 634 | 614 | 622 | 2,874,100 |
2016/02/03 | 627 | 640 | 620 | 633 | 2,769,500 |
2016/02/02 | 652 | 665 | 645 | 646 | 3,080,200 |
2016/02/01 | 671 | 677 | 660 | 662 | 5,763,400 |
2016/01/29 | 615 | 663 | 613 | 660 | 5,453,400 |
2016/01/28 | 608 | 619 | 598 | 614 | 2,905,100 |
2016/01/27 | 595 | 612 | 593 | 609 | 2,588,100 |
2016/01/26 | 579 | 592 | 575 | 584 | 2,658,000 |
2016/01/25 | 592 | 593 | 575 | 585 | 3,703,400 |
2016/01/22 | 566 | 583 | 556 | 582 | 3,963,900 |
2016/01/21 | 565 | 581 | 546 | 546 | 3,455,900 |
2016/01/20 | 601 | 602 | 561 | 565 | 4,200,500 |
2016/01/19 | 601 | 610 | 595 | 604 | 2,655,800 |
2016/01/18 | 603 | 611 | 595 | 606 | 2,674,800 |
2016/01/15 | 633 | 637 | 616 | 619 | 2,268,700 |
2016/01/14 | 624 | 627 | 614 | 623 | 3,008,500 |
2016/01/13 | 638 | 655 | 637 | 643 | 3,452,200 |
2016/01/12 | 628 | 645 | 624 | 624 | 4,050,700 |
2016/01/08 | 641 | 654 | 632 | 633 | 3,749,900 |
2016/01/07 | 641 | 652 | 631 | 631 | 2,893,700 |
2016/01/06 | 652 | 666 | 643 | 644 | 2,844,500 |
2016/01/05 | 644 | 658 | 637 | 651 | 2,828,200 |
2016/01/04 | 654 | 657 | 641 | 645 | 2,549,000 |