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
2019/12/30 375 392 355 355 20,652,400
2019/12/27 346 354 345 352 2,422,800
2019/12/26 343 354 340 349 3,785,800
2019/12/25 354 354 340 344 2,103,600
2019/12/24 341 350 340 344 2,611,200
2019/12/23 354 354 338 338 3,117,400
2019/12/20 354 358 347 352 4,194,000
2019/12/19 338 355 336 353 5,398,600
2019/12/18 358 358 332 333 6,972,600
2019/12/17 378 381 353 359 9,262,300
2019/12/16 345 374 343 367 12,346,500
2019/12/13 325 344 324 343 8,396,100
2019/12/12 328 333 323 325 5,044,200
2019/12/11 314 334 313 329 11,369,300
2019/12/10 306 317 303 315 6,923,500
2019/12/09 301 314 297 309 6,628,900
2019/12/06 290 304 289 304 7,363,600
2019/12/05 294 294 288 291 3,685,800
2019/12/04 288 292 286 290 3,370,600
2019/12/03 286 291 285 288 3,450,900
2019/12/02 287 293 287 289 2,814,800
2019/11/29 292 292 286 286 3,381,300
2019/11/28 288 291 286 286 2,472,500
2019/11/27 293 299 288 290 5,111,500
2019/11/26 301 303 294 294 4,985,700
2019/11/25 297 308 297 301 5,031,200
2019/11/22 298 301 295 295 3,407,300
2019/11/21 305 315 298 300 6,115,700
2019/11/20 319 321 304 307 5,630,200
2019/11/19 312 330 309 319 11,663,400
2019/11/18 293 313 293 313 10,091,300
2019/11/15 282 289 282 288 2,614,200
2019/11/14 282 293 276 283 5,153,800
2019/11/13 279 279 273 275 2,315,200
2019/11/12 270 279 269 277 3,897,100
2019/11/11 273 274 266 266 6,371,400
2019/11/08 282 283 275 278 4,115,000
2019/11/07 290 291 280 282 6,375,400
2019/11/06 298 300 293 293 4,293,100
2019/11/05 303 303 295 301 3,322,500
2019/11/01 300 307 293 301 5,359,800
2019/10/31 307 319 295 297 15,747,200
2019/10/30 301 309 294 296 7,382,000
2019/10/29 291 302 288 298 5,118,300
2019/10/28 293 294 282 289 6,336,400
2019/10/25 310 312 293 296 9,648,500
2019/10/24 288 324 287 304 54,599,300
2019/10/23 288 291 281 282 4,750,000
2019/10/21 281 289 277 289 4,246,200
2019/10/18 283 284 278 278 2,660,400
2019/10/17 288 290 281 283 2,615,000
2019/10/16 276 289 275 284 6,768,600
2019/10/15 278 278 271 273 4,160,300
2019/10/11 287 292 277 278 5,733,700
2019/10/10 293 294 281 288 6,003,900
2019/10/09 275 291 274 290 11,730,400
2019/10/08 267 277 266 276 5,540,800
2019/10/07 280 281 260 267 7,019,700
2019/10/04 277 280 268 277 4,445,200
2019/10/03 267 276 266 274 5,395,600
2019/10/02 257 268 257 268 5,312,700
2019/10/01 259 263 254 258 4,921,200
2019/09/30 254 255 250 254 2,095,100
2019/09/27 260 261 251 254 3,624,900
2019/09/26 255 265 255 260 4,160,600
2019/09/25 255 256 249 255 3,608,100
2019/09/24 251 258 250 252 3,108,900
2019/09/20 264 264 253 253 5,351,800
2019/09/19 255 261 250 258 7,386,200
2019/09/18 269 270 257 259 4,803,500
2019/09/17 268 273 267 267 4,073,800
2019/09/13 278 282 272 276 3,951,900
2019/09/12 284 286 273 275 5,934,000
2019/09/11 276 290 274 286 6,441,000
2019/09/10 287 287 270 275 6,313,700
2019/09/09 292 298 281 283 8,709,300
2019/09/06 308 314 295 304 9,049,500
2019/09/05 294 308 291 307 9,744,100
2019/09/04 294 299 287 293 6,134,000
2019/09/03 293 295 274 288 11,146,200
2019/09/02 291 302 290 293 11,099,400
2019/08/30 279 293 271 291 34,256,700
2019/08/29 267 278 263 275 9,558,200
2019/08/28 267 272 257 265 6,637,000
2019/08/27 255 266 253 263 7,750,100
2019/08/26 245 255 240 253 5,164,700
2019/08/23 247 247 240 246 3,467,900
2019/08/22 240 241 238 238 1,427,900
2019/08/21 244 246 236 239 3,346,400
2019/08/20 259 262 244 248 5,636,100
2019/08/19 242 255 239 254 8,389,300
2019/08/16 236 242 234 236 4,052,300
2019/08/15 232 236 229 235 2,978,900
2019/08/14 240 240 232 235 2,779,700
2019/08/13 225 241 225 235 7,457,800
2019/08/09 230 236 223 224 4,267,700
2019/08/08 228 234 226 233 3,200,300
2019/08/07 223 233 223 230 3,443,200
2019/08/06 216 226 215 223 3,438,700
2019/08/05 216 224 215 221 3,803,600
2019/08/02 224 225 219 220 3,624,000
2019/08/01 226 229 224 226 2,841,900
2019/07/31 239 239 227 228 3,275,000
2019/07/30 229 235 223 232 4,985,000
2019/07/29 237 238 228 230 4,235,200
2019/07/26 246 247 236 237 6,389,700
2019/07/25 251 251 247 247 1,564,200
2019/07/24 248 250 245 248 2,311,200
2019/07/23 255 259 247 248 6,671,900
2019/07/22 250 266 249 256 11,996,600
2019/07/19 242 254 239 243 6,870,500
2019/07/18 238 243 236 242 3,159,300
2019/07/17 239 247 237 242 3,299,500
2019/07/16 240 242 235 240 5,437,700
2019/07/12 252 252 242 244 4,383,900
2019/07/11 239 253 238 250 6,499,300
2019/07/10 255 260 242 244 10,231,500
2019/07/09 267 268 260 263 3,463,700
2019/07/08 284 285 265 266 10,410,000
2019/07/05 284 292 283 284 3,788,000
2019/07/04 284 289 282 284 2,719,000
2019/07/03 284 286 280 282 2,911,400
2019/07/02 282 301 280 282 10,816,500
2019/07/01 282 283 277 282 3,085,200
2019/06/28 287 294 278 279 5,073,300
2019/06/27 310 314 286 289 6,840,500
2019/06/26 278 308 277 299 10,248,000
2019/06/25 281 281 276 276 2,258,000
2019/06/24 277 282 276 278 1,656,600
2019/06/21 279 284 276 279 2,833,700
2019/06/20 285 289 276 278 3,078,600
2019/06/19 288 294 279 283 4,145,900
2019/06/18 280 286 267 282 10,220,100
2019/06/17 280 300 279 281 11,308,300
2019/06/14 306 309 296 299 5,730,000
2019/06/13 313 316 308 311 5,366,400
2019/06/12 344 356 310 313 27,157,800
2019/06/11 329 340 315 336 13,274,900
2019/06/10 326 349 321 337 22,151,900
2019/06/07 280 328 279 325 22,617,000
2019/06/06 279 289 277 279 4,272,700
2019/06/05 299 300 278 279 7,327,600
2019/06/04 309 309 287 293 9,580,900
2019/06/03 319 327 304 304 7,532,300
2019/05/31 302 325 287 319 25,135,500
2019/05/30 319 328 297 300 16,854,900
2019/05/29 316 360 293 311 44,750,400
2019/05/28 364 373 323 323 22,853,700
2019/05/27 411 438 396 403 29,378,800
2019/05/24 338 412 333 399 54,905,800
2019/05/23 323 342 315 335 23,832,400
2019/05/22 308 320 303 318 14,149,300
2019/05/21 310 312 294 301 13,587,100
2019/05/20 299 325 292 308 39,064,700
2019/05/17 268 299 266 279 22,034,300
2019/05/16 260 268 255 265 8,607,700
2019/05/15 274 276 258 264 15,019,000
2019/05/14 255 270 234 266 17,697,800
2019/05/13 225 256 222 250 18,659,400
2019/05/10 204 225 203 222 14,470,900
2019/05/09 205 207 203 206 3,880,900
2019/05/08 200 208 199 207 7,149,100
2019/05/07 187 208 187 202 12,960,300
2019/04/26 194 194 185 188 5,452,900
2019/04/25 197 197 188 192 7,478,900
2019/04/24 200 201 195 195 4,501,100
2019/04/23 204 205 199 199 6,299,200
2019/04/22 204 206 203 205 2,247,700
2019/04/19 205 206 202 203 3,070,400
2019/04/18 212 212 202 204 5,584,900
2019/04/17 209 212 207 212 2,436,300
2019/04/16 211 213 209 210 2,934,400
2019/04/15 209 214 207 211 4,346,300
2019/04/12 209 216 204 205 11,014,700
2019/04/11 202 208 201 208 7,448,500
2019/04/10 207 209 204 207 4,112,600
2019/04/09 216 217 205 208 11,343,800
2019/04/08 227 228 218 218 6,477,500
2019/04/05 223 231 223 228 5,572,200
2019/04/04 223 223 220 222 2,478,200
2019/04/03 217 223 216 222 4,044,000
2019/04/02 224 227 217 219 5,168,900
2019/04/01 224 226 219 224 4,257,400
2019/03/29 226 227 217 221 7,677,900
2019/03/28 232 234 223 227 6,802,400
2019/03/27 234 238 229 235 5,183,100
2019/03/26 235 241 232 234 5,696,400
2019/03/25 239 239 233 236 5,664,700
2019/03/22 242 248 237 242 5,707,100
2019/03/20 246 246 239 240 5,564,700
2019/03/19 238 250 236 247 10,124,300
2019/03/18 250 251 244 249 8,471,100
2019/03/15 255 263 252 254 18,162,500
2019/03/14 254 256 246 254 12,456,900
2019/03/13 244 256 239 251 22,844,000
2019/03/12 246 247 237 239 15,828,600
2019/03/11 230 241 227 241 25,678,800
2019/03/08 236 237 224 226 25,087,300
2019/03/07 249 250 240 243 16,427,300
2019/03/06 249 252 245 252 13,276,400
2019/03/05 267 272 244 248 61,565,200
2019/03/04 271 277 262 272 70,832,000
2019/03/01 248 263 245 259 64,254,200
2019/02/28 257 263 237 241 68,535,700
2019/02/27 237 257 235 253 66,846,600
2019/02/26 219 240 212 235 62,998,000
2019/02/25 209 233 208 216 74,481,800
2019/02/22 209 213 206 207 31,662,400
2019/02/21 212 215 207 210 49,051,200
2019/02/20 221 223 203 205 93,249,300
2019/02/19 204 228 201 226 73,508,500
2019/02/18 215 219 199 201 62,390,600
2019/02/15 226 233 218 224 52,852,900
2019/02/14 249 259 224 225 153,417,000
2019/02/13 263 277 255 255 46,468,000
2019/02/12 335 335 335 335 711,300
2019/02/08 415 415 415 415 454,800
2019/02/07 515 527 512 515 4,519,000
2019/02/06 491 517 466 510 8,451,500
2019/02/05 498 511 494 504 4,709,300
2019/02/04 513 521 498 498 3,207,700
2019/02/01 510 518 510 516 1,616,400
2019/01/31 511 518 510 515 2,180,200
2019/01/30 509 512 495 502 4,266,300
2019/01/29 520 521 511 518 2,061,800
2019/01/28 522 523 514 519 1,825,000
2019/01/25 527 533 518 527 2,881,400
2019/01/24 508 519 507 518 2,381,100
2019/01/23 500 511 499 509 2,471,300
2019/01/22 509 517 499 507 3,140,500
2019/01/21 500 506 494 504 2,237,900
2019/01/18 485 491 480 488 2,048,100
2019/01/17 477 482 472 478 1,577,400
2019/01/16 479 484 470 473 1,983,100
2019/01/15 466 477 461 474 2,368,500
2019/01/11 459 480 459 475 4,195,000
2019/01/10 458 459 450 452 1,513,900
2019/01/09 465 471 460 462 2,099,300
2019/01/08 461 464 457 459 2,280,100
2019/01/07 438 466 438 463 3,902,600
2019/01/04 428 429 411 422 2,468,500

このページの先頭へ