日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 432 441 426 436 2,194,200
2018/12/27 429 442 425 437 2,385,300
2018/12/26 412 426 405 413 2,574,700
2018/12/25 405 414 393 410 2,818,900
2018/12/21 448 449 420 424 4,847,700
2018/12/20 463 476 457 458 2,891,600
2018/12/19 457 467 448 466 3,188,000
2018/12/18 472 479 461 461 2,933,700
2018/12/17 479 486 477 480 2,835,300
2018/12/14 479 482 470 477 3,006,300
2018/12/13 490 503 485 485 3,245,500
2018/12/12 470 489 466 486 3,849,400
2018/12/11 455 468 453 465 4,072,500
2018/12/10 460 464 452 454 2,455,400
2018/12/07 471 476 461 464 2,001,700
2018/12/06 476 478 467 470 2,344,600
2018/12/05 472 481 470 479 3,300,000
2018/12/04 493 494 474 476 2,684,500
2018/12/03 493 502 490 499 4,286,300
2018/11/30 508 510 490 493 3,760,500
2018/11/29 499 508 496 504 4,319,300
2018/11/28 475 494 469 491 6,666,200
2018/11/27 468 480 467 478 4,972,400
2018/11/26 457 472 455 464 5,086,800
2018/11/22 448 472 446 455 6,984,800
2018/11/21 434 446 434 440 2,953,600
2018/11/20 437 447 431 438 3,587,300
2018/11/19 439 450 437 442 3,569,900
2018/11/16 462 466 443 444 3,788,000
2018/11/15 475 479 457 462 4,147,200
2018/11/14 478 489 476 483 2,572,400
2018/11/13 485 488 471 478 2,908,900
2018/11/12 472 493 465 490 3,229,300
2018/11/09 500 518 500 506 1,902,400
2018/11/08 513 515 505 506 1,813,000
2018/11/07 505 524 502 504 3,304,300
2018/11/06 498 502 490 500 2,131,600
2018/11/05 499 505 493 498 2,391,500
2018/11/02 485 502 483 499 4,091,600
2018/11/01 474 493 470 487 4,254,000
2018/10/31 441 487 440 471 7,529,400
2018/10/30 468 479 422 428 13,540,200
2018/10/29 528 537 520 522 2,254,400
2018/10/26 522 527 518 522 3,289,700
2018/10/25 526 526 516 518 2,523,800
2018/10/24 539 542 532 536 2,817,100
2018/10/23 561 562 533 533 4,135,100
2018/10/22 566 574 564 571 1,828,000
2018/10/19 567 569 561 564 1,698,100
2018/10/18 580 586 570 572 2,285,700
2018/10/17 571 580 567 577 2,330,200
2018/10/16 560 570 560 567 2,514,600
2018/10/15 566 569 561 565 2,330,500
2018/10/12 565 570 562 569 2,941,600
2018/10/11 560 576 559 572 3,320,500
2018/10/10 584 590 573 579 2,665,500
2018/10/09 608 608 582 583 3,960,400
2018/10/05 637 638 620 622 2,587,100
2018/10/04 647 653 634 640 3,711,600
2018/10/03 643 652 638 647 3,349,100
2018/10/02 641 643 635 638 2,434,800
2018/10/01 640 651 634 643 3,588,300
2018/09/28 636 639 628 633 2,379,800
2018/09/27 620 628 619 626 2,576,800
2018/09/26 619 624 614 618 1,948,700
2018/09/25 639 641 622 632 3,064,100
2018/09/21 621 641 620 635 4,254,500
2018/09/20 618 618 604 616 2,450,000
2018/09/19 609 616 600 605 3,054,600
2018/09/18 586 602 581 599 2,483,500
2018/09/14 575 588 575 585 2,869,600
2018/09/13 552 575 552 570 2,695,700
2018/09/12 567 570 554 556 2,539,200
2018/09/11 574 577 563 568 1,999,200
2018/09/10 561 574 557 570 3,180,700
2018/09/07 590 590 565 567 4,761,000
2018/09/06 583 598 582 596 4,353,800
2018/09/05 575 579 570 575 3,277,400
2018/09/04 570 587 566 584 2,765,100
2018/09/03 583 584 568 572 4,459,100
2018/08/31 586 594 584 590 2,310,100
2018/08/30 590 590 580 583 2,618,000
2018/08/29 599 599 585 586 3,048,000
2018/08/28 609 609 599 603 2,905,800
2018/08/27 595 600 586 598 3,795,300
2018/08/24 585 588 567 578 3,674,300
2018/08/23 549 566 547 565 4,778,300
2018/08/22 572 573 545 549 4,982,200
2018/08/21 576 582 571 576 2,355,100
2018/08/20 575 585 568 576 3,809,700
2018/08/17 552 577 551 573 3,386,500
2018/08/16 550 557 538 552 2,925,900
2018/08/15 555 561 548 555 3,143,000
2018/08/14 550 552 541 552 3,620,500
2018/08/13 551 574 545 547 6,180,800
2018/08/10 595 597 568 579 4,636,800
2018/08/09 603 606 596 596 2,079,100
2018/08/08 617 619 604 605 2,445,000
2018/08/07 598 619 598 617 2,805,100
2018/08/06 604 622 591 598 7,762,200
2018/08/03 608 608 598 604 2,297,800
2018/08/02 620 625 610 612 2,343,400
2018/08/01 615 621 610 620 2,052,100
2018/07/31 621 623 612 614 2,728,000
2018/07/30 624 625 613 617 1,897,100
2018/07/27 624 627 617 621 1,823,800
2018/07/26 614 623 612 619 1,942,300
2018/07/25 610 614 605 611 1,777,700
2018/07/24 602 614 600 607 2,525,700
2018/07/23 596 600 587 596 2,314,100
2018/07/20 610 611 598 600 1,924,700
2018/07/19 609 609 597 604 2,918,400
2018/07/18 612 620 610 611 2,616,200
2018/07/17 594 608 593 604 2,888,000
2018/07/13 596 599 588 595 2,715,000
2018/07/12 593 597 588 594 2,117,700
2018/07/11 605 613 591 593 4,008,500
2018/07/10 621 622 602 605 4,203,700
2018/07/09 613 630 612 616 3,209,000
2018/07/06 599 618 599 609 3,679,800
2018/07/05 605 617 582 597 7,997,700
2018/07/04 589 615 586 610 5,860,200
2018/07/03 598 603 587 593 4,073,600
2018/07/02 604 613 598 607 3,416,200
2018/06/29 601 614 597 607 3,001,500
2018/06/28 607 608 581 599 5,314,400
2018/06/27 615 620 610 614 3,371,300
2018/06/26 602 617 597 614 5,240,300
2018/06/25 633 639 612 613 4,698,800
2018/06/22 635 639 628 630 4,663,400
2018/06/21 653 663 634 637 4,930,400
2018/06/20 651 658 646 655 3,717,000
2018/06/19 664 665 638 657 5,455,000
2018/06/18 668 678 665 669 3,156,900
2018/06/15 668 673 664 668 2,495,600
2018/06/14 666 670 661 668 2,672,900
2018/06/13 667 673 653 670 6,176,800
2018/06/12 675 682 663 677 4,753,400
2018/06/11 683 689 673 682 4,967,900
2018/06/08 712 715 693 698 4,082,300
2018/06/07 687 727 686 716 6,328,500
2018/06/06 689 700 672 687 6,076,200
2018/06/05 694 713 686 690 5,868,900
2018/06/04 743 747 686 691 11,702,500
2018/06/01 749 763 740 745 6,452,500
2018/05/31 768 780 729 750 11,874,100
2018/05/30 734 766 703 753 22,011,100
2018/05/29 856 858 791 824 5,781,600
2018/05/28 863 863 851 856 1,147,600
2018/05/25 880 882 863 866 1,422,000
2018/05/24 887 894 876 881 1,600,500
2018/05/23 904 905 883 888 1,876,600
2018/05/22 904 905 890 898 1,315,700
2018/05/21 906 913 898 904 1,315,600
2018/05/18 904 906 895 899 1,821,000
2018/05/17 919 920 903 906 1,909,000
2018/05/16 908 927 904 917 2,669,600
2018/05/15 907 929 903 908 2,532,800
2018/05/14 930 940 896 913 4,258,100
2018/05/11 975 1,023 892 940 6,052,500
2018/05/10 980 984 968 980 1,122,900
2018/05/09 970 984 970 977 1,338,200
2018/05/08 974 974 961 965 1,195,100
2018/05/07 964 974 954 968 1,317,000
2018/05/02 964 968 956 964 1,019,200
2018/05/01 951 979 948 978 1,344,500
2018/04/27 947 957 946 951 2,053,900
2018/04/26 959 963 945 949 1,410,100
2018/04/25 956 972 952 960 1,755,800
2018/04/24 968 972 955 962 1,686,500
2018/04/23 978 985 970 976 1,152,300
2018/04/20 960 982 960 968 2,081,700
2018/04/19 979 983 956 964 3,004,600
2018/04/18 994 999 980 989 1,854,200
2018/04/17 953 987 952 984 2,389,700
2018/04/16 957 959 936 952 1,737,600
2018/04/13 976 976 951 953 2,789,600
2018/04/12 950 973 942 971 2,728,600
2018/04/11 932 959 929 957 3,521,200
2018/04/10 917 934 917 930 1,668,000
2018/04/09 913 918 909 914 1,570,100
2018/04/06 894 913 891 909 1,902,200
2018/04/05 879 896 876 893 1,787,500
2018/04/04 888 888 873 875 1,278,000
2018/04/03 879 891 875 887 1,068,200
2018/04/02 884 894 882 886 1,182,900
2018/03/30 880 893 873 887 1,980,200
2018/03/29 860 867 855 866 1,678,100
2018/03/28 842 847 835 846 1,677,100
2018/03/27 828 856 826 854 2,045,900
2018/03/26 811 821 809 818 2,031,900
2018/03/23 814 822 808 815 2,610,600
2018/03/22 820 827 811 826 2,023,900
2018/03/20 812 820 808 818 1,157,500
2018/03/19 836 836 811 817 1,765,100
2018/03/16 840 849 839 845 1,823,000
2018/03/15 814 839 814 837 1,271,300
2018/03/14 824 827 809 813 2,007,800
2018/03/13 833 834 818 831 1,867,500
2018/03/12 842 847 831 839 1,525,200
2018/03/09 831 844 829 837 2,007,800
2018/03/08 828 830 820 825 1,344,600
2018/03/07 812 828 812 822 1,381,100
2018/03/06 819 820 810 815 1,210,600
2018/03/05 825 832 808 811 1,373,100
2018/03/02 826 835 821 828 1,617,700
2018/03/01 850 857 834 839 1,603,200
2018/02/28 831 852 831 845 2,175,500
2018/02/27 840 846 827 831 1,263,100
2018/02/26 834 836 827 831 965,400
2018/02/23 821 832 818 830 1,386,300
2018/02/22 812 816 806 811 1,773,900
2018/02/21 814 820 804 806 2,753,500
2018/02/20 827 827 816 820 1,250,700
2018/02/19 827 842 822 835 1,015,600
2018/02/16 815 829 811 821 1,050,400
2018/02/15 810 818 804 810 1,443,400
2018/02/14 811 816 798 808 1,693,000
2018/02/13 815 839 801 810 3,333,500
2018/02/09 843 865 803 815 4,997,500
2018/02/08 849 878 849 864 3,798,100
2018/02/07 895 897 842 842 3,539,800
2018/02/06 887 898 858 872 5,027,200
2018/02/05 886 898 884 895 1,977,100
2018/02/02 896 899 887 895 1,308,000
2018/02/01 909 909 883 893 2,680,800
2018/01/31 906 918 904 905 2,421,700
2018/01/30 910 919 902 910 3,812,200
2018/01/29 892 908 891 903 2,833,900
2018/01/26 889 902 884 885 2,557,800
2018/01/25 874 891 874 881 3,308,900
2018/01/24 860 871 839 866 2,582,400
2018/01/23 850 859 842 854 1,616,700
2018/01/22 850 857 844 856 1,702,900
2018/01/19 842 856 842 855 1,656,800
2018/01/18 844 852 842 843 2,284,400
2018/01/17 836 841 819 833 3,674,100
2018/01/16 869 874 843 846 3,053,900
2018/01/15 876 877 865 869 2,427,800
2018/01/12 888 889 873 878 2,388,000
2018/01/11 873 890 867 887 2,582,400
2018/01/10 870 882 865 878 2,050,900
2018/01/09 864 880 862 870 2,758,700
2018/01/05 859 865 851 863 2,178,600
2018/01/04 888 895 860 864 2,536,500

このページの先頭へ