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
2020/12/30 120 123 119 122 2,354,300
2020/12/29 118 126 118 120 5,316,800
2020/12/28 120 121 117 118 2,603,400
2020/12/25 123 124 120 121 2,483,100
2020/12/24 118 125 117 123 3,412,100
2020/12/23 122 124 119 120 4,278,700
2020/12/22 126 128 120 122 2,897,600
2020/12/21 129 130 123 126 4,984,100
2020/12/18 128 129 125 128 3,707,700
2020/12/17 136 136 128 129 4,399,900
2020/12/16 138 140 135 135 2,022,600
2020/12/15 142 142 136 136 2,946,200
2020/12/14 141 142 140 141 994,400
2020/12/11 140 142 139 142 1,833,400
2020/12/10 140 141 138 139 1,760,700
2020/12/09 140 142 138 140 2,020,900
2020/12/08 138 141 137 139 1,393,000
2020/12/07 140 142 138 140 2,555,000
2020/12/04 142 143 136 139 5,729,400
2020/12/03 143 147 143 143 2,673,300
2020/12/02 148 148 141 145 3,918,600
2020/12/01 155 156 145 146 7,321,300
2020/11/30 161 162 155 155 4,098,700
2020/11/27 160 164 160 164 2,746,800
2020/11/26 158 162 158 162 2,289,600
2020/11/25 162 162 158 158 3,100,000
2020/11/24 162 163 159 161 2,481,500
2020/11/20 158 158 155 158 2,239,900
2020/11/19 160 160 156 156 3,407,800
2020/11/18 164 164 160 160 3,787,500
2020/11/17 168 168 162 165 2,660,400
2020/11/16 163 168 162 168 3,482,900
2020/11/13 168 168 160 161 4,061,600
2020/11/12 172 172 166 168 2,674,200
2020/11/11 170 174 169 173 8,020,000
2020/11/10 163 170 160 169 4,099,900
2020/11/09 169 169 160 161 4,062,400
2020/11/06 171 173 168 169 1,884,900
2020/11/05 166 170 163 169 2,210,500
2020/11/04 164 167 160 166 2,335,700
2020/11/02 165 167 162 167 1,785,700
2020/10/30 169 169 161 163 1,907,900
2020/10/29 168 169 166 167 1,174,800
2020/10/28 165 171 165 170 1,511,500
2020/10/27 175 175 166 166 3,365,200
2020/10/26 178 182 175 178 2,887,900
2020/10/23 183 183 170 178 4,466,800
2020/10/22 177 179 173 178 3,350,800
2020/10/21 170 182 169 179 6,430,700
2020/10/20 165 172 162 172 3,651,400
2020/10/19 155 168 155 165 4,235,100
2020/10/16 158 159 155 156 1,997,100
2020/10/15 160 161 157 158 2,036,000
2020/10/14 168 169 159 160 6,019,500
2020/10/13 172 172 168 169 1,826,800
2020/10/12 167 172 166 171 3,703,900
2020/10/09 173 178 166 168 6,173,500
2020/10/08 174 176 170 173 6,272,300
2020/10/07 178 183 176 177 6,977,800
2020/10/06 199 200 178 178 12,886,200
2020/10/05 199 204 190 197 10,803,200
2020/10/02 241 243 196 206 47,728,900
2020/09/30 159 191 158 191 7,100,500
2020/09/29 154 160 154 157 3,398,300
2020/09/28 147 163 147 155 12,336,800
2020/09/25 178 180 174 177 2,091,500
2020/09/24 175 178 174 175 989,300
2020/09/23 175 178 171 177 1,979,400
2020/09/18 177 179 175 177 2,953,200
2020/09/17 174 180 173 176 2,771,600
2020/09/16 169 174 168 173 2,036,000
2020/09/15 168 170 164 170 1,292,900
2020/09/14 163 170 163 168 2,348,700
2020/09/11 165 166 158 162 3,279,000
2020/09/10 171 173 164 165 5,129,200
2020/09/09 176 178 173 176 1,749,000
2020/09/08 177 180 175 179 1,405,200
2020/09/07 176 177 172 177 1,131,800
2020/09/04 170 176 170 176 1,388,700
2020/09/03 176 178 172 173 1,307,800
2020/09/02 180 181 173 175 2,438,500
2020/09/01 184 184 177 178 1,952,900
2020/08/31 183 187 182 183 1,446,400
2020/08/28 180 186 176 178 3,753,300
2020/08/27 180 186 178 181 2,791,300
2020/08/26 176 181 175 178 1,853,900
2020/08/25 177 182 172 176 3,267,300
2020/08/24 175 176 171 172 1,747,500
2020/08/21 169 178 169 175 2,684,000
2020/08/20 175 175 169 169 1,355,900
2020/08/19 169 173 168 173 1,409,200
2020/08/18 165 169 164 168 1,021,700
2020/08/17 168 170 164 165 2,570,500
2020/08/14 175 175 169 170 1,543,700
2020/08/13 178 181 172 174 2,685,900
2020/08/12 174 177 170 177 2,620,200
2020/08/11 164 175 164 172 4,112,500
2020/08/07 162 167 160 163 1,960,700
2020/08/06 163 167 162 164 1,821,400
2020/08/05 166 166 159 165 2,604,900
2020/08/04 151 177 150 167 8,163,500
2020/08/03 155 157 147 149 4,805,500
2020/07/31 160 160 150 154 4,551,100
2020/07/30 168 173 163 165 3,825,600
2020/07/29 176 177 169 170 2,719,500
2020/07/28 182 183 177 177 2,765,100
2020/07/27 183 184 177 183 2,339,600
2020/07/22 183 186 182 183 1,659,400
2020/07/21 181 186 180 182 2,092,200
2020/07/20 185 185 178 182 2,436,400
2020/07/17 182 186 179 183 2,730,200
2020/07/16 180 183 176 182 4,364,700
2020/07/15 186 186 181 184 1,922,600
2020/07/14 179 188 178 183 3,336,400
2020/07/13 172 182 172 182 3,832,400
2020/07/10 183 184 171 172 6,106,700
2020/07/09 186 192 178 181 6,017,000
2020/07/08 174 193 174 186 10,513,400
2020/07/07 172 178 168 177 6,478,500
2020/07/06 171 176 168 170 7,457,100
2020/07/03 168 181 165 175 19,634,900
2020/07/02 187 187 161 164 19,994,300
2020/07/01 212 212 190 200 13,646,500
2020/06/30 212 219 209 211 6,872,400
2020/06/29 226 226 209 210 8,143,100
2020/06/26 239 241 226 227 7,846,400
2020/06/25 248 248 234 236 6,425,200
2020/06/24 265 268 248 249 7,789,300
2020/06/23 260 265 258 264 3,567,700
2020/06/22 258 261 253 258 2,847,400
2020/06/19 254 260 250 259 4,487,800
2020/06/18 243 258 240 255 10,901,700
2020/06/17 240 245 237 244 2,903,800
2020/06/16 236 240 234 239 3,768,800
2020/06/15 238 246 230 230 4,435,000
2020/06/12 230 241 229 239 6,725,600
2020/06/11 247 251 240 240 4,840,700
2020/06/10 245 254 245 250 4,375,000
2020/06/09 244 257 243 248 6,682,100
2020/06/08 251 254 237 246 11,925,800
2020/06/05 260 270 251 257 26,654,600
2020/06/04 241 259 225 236 27,094,000
2020/06/03 276 276 267 273 2,549,600
2020/06/02 275 276 270 272 2,298,800
2020/06/01 270 276 267 274 2,694,100
2020/05/29 279 284 267 268 5,953,600
2020/05/28 274 283 274 282 4,463,800
2020/05/27 267 274 265 272 2,391,700
2020/05/26 263 277 263 270 4,195,700
2020/05/25 261 262 257 262 2,167,800
2020/05/22 256 259 253 257 1,823,900
2020/05/21 261 262 256 256 1,674,000
2020/05/20 260 260 254 259 1,438,100
2020/05/19 260 265 254 257 5,005,600
2020/05/18 245 256 244 252 3,908,900
2020/05/15 250 250 241 244 2,719,000
2020/05/14 252 255 246 249 2,752,800
2020/05/13 251 257 249 256 2,040,300
2020/05/12 259 259 252 256 2,683,900
2020/05/11 245 261 245 258 4,670,800
2020/05/08 237 248 237 246 3,826,300
2020/05/07 230 239 230 237 2,212,500
2020/05/01 240 241 229 232 4,549,000
2020/04/30 243 249 237 240 3,385,700
2020/04/28 236 242 235 241 2,245,200
2020/04/27 232 238 232 238 2,567,900
2020/04/24 238 238 228 232 2,727,800
2020/04/23 226 235 226 235 2,381,800
2020/04/22 224 228 222 225 2,329,000
2020/04/21 235 237 225 229 3,439,100
2020/04/20 229 240 227 238 3,047,000
2020/04/17 226 232 221 229 3,739,900
2020/04/16 239 240 225 228 4,967,900
2020/04/15 246 247 240 241 2,678,300
2020/04/14 245 251 241 247 3,333,500
2020/04/13 252 254 246 246 3,478,800
2020/04/10 257 258 248 256 2,570,600
2020/04/09 258 267 255 259 2,191,500
2020/04/08 259 264 251 261 3,169,900
2020/04/07 260 267 252 259 2,500,400
2020/04/06 250 258 244 256 2,304,300
2020/04/03 252 258 250 253 1,812,600
2020/04/02 259 265 255 255 2,015,300
2020/04/01 268 272 259 261 2,721,900
2020/03/31 269 270 263 266 2,282,100
2020/03/30 259 273 259 269 2,687,700
2020/03/27 274 274 266 270 2,852,300
2020/03/26 280 281 268 272 3,647,400
2020/03/25 285 289 277 285 4,478,000
2020/03/24 284 289 271 275 3,881,600
2020/03/23 279 282 267 279 3,694,900
2020/03/19 300 306 267 270 6,586,000
2020/03/18 301 315 295 296 6,412,300
2020/03/17 262 293 254 293 7,300,200
2020/03/16 280 287 267 271 4,102,500
2020/03/13 260 277 258 266 5,890,300
2020/03/12 299 310 291 292 5,794,700
2020/03/11 331 335 310 310 3,661,600
2020/03/10 290 335 283 321 5,308,400
2020/03/09 315 319 297 301 4,474,300
2020/03/06 335 341 328 328 3,910,500
2020/03/05 350 355 345 347 2,213,900
2020/03/04 339 349 337 345 2,703,500
2020/03/03 365 368 341 345 5,033,200
2020/03/02 332 359 332 348 5,576,000
2020/02/28 333 350 327 329 5,607,400
2020/02/27 374 374 341 348 6,621,900
2020/02/26 383 387 365 370 4,972,800
2020/02/25 395 401 382 390 6,761,900
2020/02/21 402 423 399 415 7,978,100
2020/02/20 395 410 390 404 7,296,000
2020/02/19 402 404 388 390 4,741,800
2020/02/18 387 398 383 396 5,288,600
2020/02/17 376 389 374 383 3,501,500
2020/02/14 399 406 383 386 8,623,700
2020/02/13 384 399 376 396 9,114,000
2020/02/12 375 388 361 380 6,584,300
2020/02/10 352 385 347 379 15,102,700
2020/02/07 323 331 321 329 2,998,800
2020/02/06 330 330 323 323 3,242,400
2020/02/05 327 333 325 326 3,748,100
2020/02/04 312 327 310 324 8,186,000
2020/02/03 309 318 308 313 5,083,000
2020/01/31 320 322 311 315 6,077,200
2020/01/30 344 346 314 316 9,147,200
2020/01/29 352 361 344 345 5,178,000
2020/01/28 371 383 345 355 8,512,400
2020/01/27 385 386 372 374 3,569,000
2020/01/24 395 395 382 385 2,830,600
2020/01/23 393 398 391 392 2,281,100
2020/01/22 412 414 390 399 9,749,900
2020/01/21 380 410 380 408 15,395,200
2020/01/20 382 397 378 383 8,296,800
2020/01/17 374 378 370 374 2,289,500
2020/01/16 373 379 369 370 2,218,500
2020/01/15 387 388 369 373 4,669,900
2020/01/14 390 394 387 388 3,524,400
2020/01/10 388 402 385 387 8,817,000
2020/01/09 383 386 377 381 6,723,400
2020/01/08 369 379 364 377 9,164,500
2020/01/07 360 370 355 369 5,768,200
2020/01/06 350 372 350 356 6,772,900

このページの先頭へ