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
2021/12/30 186 186 183 184 588,200
2021/12/29 182 186 182 185 544,600
2021/12/28 180 184 180 182 627,800
2021/12/27 182 184 180 181 746,200
2021/12/24 185 187 183 184 876,600
2021/12/23 182 187 182 185 493,800
2021/12/22 183 188 181 182 884,700
2021/12/21 180 187 180 182 805,500
2021/12/20 184 184 180 181 1,140,700
2021/12/17 188 188 184 184 1,579,200
2021/12/16 191 192 187 187 821,100
2021/12/15 189 191 188 189 628,000
2021/12/14 188 190 186 189 547,900
2021/12/13 192 192 188 188 619,900
2021/12/10 190 191 187 188 781,800
2021/12/09 195 196 190 191 853,300
2021/12/08 200 200 195 195 1,073,900
2021/12/07 192 199 192 199 762,000
2021/12/06 193 197 192 194 632,800
2021/12/03 188 198 188 197 1,103,000
2021/12/02 191 194 187 190 1,226,200
2021/12/01 195 197 191 194 862,400
2021/11/30 196 201 194 195 1,383,800
2021/11/29 193 202 193 195 1,692,400
2021/11/26 202 205 199 200 1,084,800
2021/11/25 206 209 198 204 1,990,000
2021/11/24 211 212 203 204 3,458,100
2021/11/22 219 219 211 216 1,024,200
2021/11/19 222 222 213 216 1,284,900
2021/11/18 224 225 212 220 1,956,100
2021/11/17 226 226 221 224 1,285,200
2021/11/16 233 234 223 224 2,763,800
2021/11/15 237 241 226 234 2,970,900
2021/11/12 233 238 231 234 1,527,000
2021/11/11 236 240 231 233 1,863,100
2021/11/10 239 243 236 237 986,800
2021/11/09 252 253 232 237 3,562,800
2021/11/08 243 248 240 246 1,795,200
2021/11/05 240 243 236 241 1,305,800
2021/11/04 235 241 235 238 1,063,100
2021/11/02 240 242 230 234 1,639,100
2021/11/01 249 249 242 243 1,090,900
2021/10/29 240 245 236 245 859,800
2021/10/28 237 244 236 239 4,527,600
2021/10/27 235 241 234 240 1,139,400
2021/10/26 228 236 226 235 1,547,100
2021/10/25 229 231 221 225 1,246,500
2021/10/22 223 231 221 224 1,509,600
2021/10/21 232 233 223 223 2,977,600
2021/10/20 254 254 235 236 3,769,900
2021/10/19 252 256 248 252 1,565,600
2021/10/18 248 253 246 250 1,420,500
2021/10/15 250 252 244 249 1,208,500
2021/10/14 251 253 243 247 1,174,200
2021/10/13 252 255 248 249 1,282,400
2021/10/12 248 253 246 250 1,381,200
2021/10/11 238 248 236 246 1,361,900
2021/10/08 239 249 237 238 1,736,700
2021/10/07 233 240 231 231 1,478,100
2021/10/06 233 237 225 228 1,672,800
2021/10/05 234 236 229 232 1,319,200
2021/10/04 242 248 230 236 2,468,600
2021/10/01 240 247 236 244 1,838,000
2021/09/30 260 261 247 248 3,134,000
2021/09/29 260 265 258 259 2,035,500
2021/09/28 261 268 258 263 2,650,700
2021/09/27 264 271 259 260 2,873,600
2021/09/24 262 265 259 263 3,569,300
2021/09/22 265 266 256 257 2,732,500
2021/09/21 260 265 255 260 2,329,400
2021/09/17 262 270 260 264 4,443,700
2021/09/16 260 267 258 259 2,459,500
2021/09/15 264 267 258 260 2,299,700
2021/09/14 270 273 255 264 4,977,700
2021/09/13 258 270 257 268 5,133,300
2021/09/10 251 259 249 255 3,574,500
2021/09/09 254 255 245 251 3,329,600
2021/09/08 258 265 252 254 5,523,000
2021/09/07 243 256 242 255 4,806,000
2021/09/06 240 252 238 243 5,518,400
2021/09/03 237 245 235 240 3,455,900
2021/09/02 244 244 226 237 4,866,900
2021/09/01 242 247 236 241 3,783,300
2021/08/31 230 247 226 239 6,361,500
2021/08/30 225 234 218 227 4,154,500
2021/08/27 214 228 212 222 3,906,200
2021/08/26 233 243 215 217 8,602,600
2021/08/25 225 242 224 233 7,904,400
2021/08/24 216 225 214 222 6,230,900
2021/08/23 209 220 203 216 4,413,900
2021/08/20 194 210 193 206 6,612,100
2021/08/19 196 197 186 191 3,623,200
2021/08/18 185 199 178 191 6,123,400
2021/08/17 188 202 186 187 7,939,400
2021/08/16 183 195 177 190 6,795,300
2021/08/13 164 196 163 188 12,736,500
2021/08/12 154 165 153 164 5,162,600
2021/08/11 152 157 147 156 7,090,800
2021/08/10 152 154 150 152 1,878,000
2021/08/06 150 154 149 152 2,642,300
2021/08/05 146 150 146 150 1,228,100
2021/08/04 146 148 145 147 803,900
2021/08/03 146 148 145 147 528,300
2021/08/02 150 150 146 146 1,823,700
2021/07/30 150 150 146 149 872,600
2021/07/29 148 150 147 150 1,297,600
2021/07/28 148 150 147 150 629,900
2021/07/27 148 150 147 150 746,500
2021/07/26 146 149 146 148 863,900
2021/07/21 148 148 145 146 1,084,200
2021/07/20 146 146 143 144 850,200
2021/07/19 146 148 145 146 564,300
2021/07/16 146 148 145 148 421,300
2021/07/15 147 148 144 147 841,000
2021/07/14 147 150 147 148 1,113,100
2021/07/13 149 151 147 149 1,585,500
2021/07/12 150 151 149 151 1,100,000
2021/07/09 145 149 145 148 1,429,300
2021/07/08 144 150 141 147 2,599,700
2021/07/07 139 145 139 142 1,181,500
2021/07/06 140 142 140 140 550,300
2021/07/05 140 141 140 140 477,500
2021/07/02 138 141 138 141 1,125,000
2021/07/01 139 141 138 138 1,483,000
2021/06/30 140 140 139 139 1,074,700
2021/06/29 142 143 140 141 1,190,200
2021/06/28 145 145 142 144 696,000
2021/06/25 146 146 143 143 1,146,000
2021/06/24 147 148 144 144 1,667,100
2021/06/23 152 152 147 148 1,389,800
2021/06/22 149 152 148 152 1,407,000
2021/06/21 148 149 145 145 1,256,500
2021/06/18 151 151 146 149 2,628,100
2021/06/17 149 152 148 151 1,034,200
2021/06/16 151 153 148 151 1,441,700
2021/06/15 152 153 150 151 871,100
2021/06/14 153 153 150 153 763,000
2021/06/11 153 153 150 152 1,600,900
2021/06/10 157 157 152 153 2,706,300
2021/06/09 149 156 149 154 5,501,700
2021/06/08 145 151 144 149 2,672,700
2021/06/07 145 146 142 144 1,154,400
2021/06/04 145 146 143 144 670,000
2021/06/03 145 148 144 145 2,030,600
2021/06/02 137 145 136 145 3,013,400
2021/06/01 138 139 135 138 1,291,400
2021/05/31 138 138 135 135 1,420,800
2021/05/28 136 139 135 138 1,504,900
2021/05/27 143 143 136 136 4,540,100
2021/05/26 144 145 142 142 1,004,900
2021/05/25 147 147 144 145 1,206,400
2021/05/24 142 146 140 145 1,150,800
2021/05/21 144 144 141 142 1,012,800
2021/05/20 148 148 143 144 1,193,900
2021/05/19 147 148 145 145 1,061,900
2021/05/18 141 150 141 149 2,066,000
2021/05/17 143 146 140 140 2,348,100
2021/05/14 145 146 143 144 1,257,200
2021/05/13 144 147 141 143 1,900,200
2021/05/12 149 150 145 146 1,824,600
2021/05/11 155 155 149 150 2,071,100
2021/05/10 153 156 152 153 1,846,900
2021/05/07 151 154 151 153 1,266,400
2021/05/06 152 153 149 150 1,605,000
2021/04/30 152 154 150 151 1,733,000
2021/04/28 152 155 150 153 2,033,500
2021/04/27 150 154 148 153 1,818,700
2021/04/26 147 152 147 151 2,112,400
2021/04/23 148 150 145 147 1,297,800
2021/04/22 143 147 143 147 1,119,100
2021/04/21 142 144 140 143 1,746,200
2021/04/20 143 146 141 142 2,209,200
2021/04/19 148 148 141 142 3,409,400
2021/04/16 150 150 145 148 2,350,300
2021/04/15 151 152 147 148 4,190,900
2021/04/14 157 157 150 152 4,220,000
2021/04/13 160 163 158 158 2,759,200
2021/04/12 156 165 155 159 10,124,000
2021/04/09 154 158 153 154 2,360,500
2021/04/08 155 155 150 153 2,363,300
2021/04/07 156 157 154 155 1,939,800
2021/04/06 160 160 155 157 1,785,400
2021/04/05 156 160 156 160 3,345,500
2021/04/02 153 158 152 157 2,942,800
2021/04/01 156 157 152 153 3,239,500
2021/03/31 159 160 151 153 5,620,400
2021/03/30 161 165 158 162 5,339,700
2021/03/29 160 161 155 156 2,894,200
2021/03/26 152 159 152 159 3,407,100
2021/03/25 153 154 148 152 2,365,800
2021/03/24 148 150 143 147 3,542,100
2021/03/23 158 158 150 150 2,810,300
2021/03/22 154 159 152 156 2,895,100
2021/03/19 151 156 150 156 3,956,700
2021/03/18 152 153 149 150 2,146,000
2021/03/17 150 153 148 151 3,833,100
2021/03/16 145 150 144 149 4,423,400
2021/03/15 138 145 137 145 5,113,200
2021/03/12 138 140 136 140 2,789,400
2021/03/11 140 140 136 138 4,266,600
2021/03/10 140 142 137 142 3,048,000
2021/03/09 142 142 138 140 2,751,200
2021/03/08 143 147 139 140 3,604,500
2021/03/05 141 143 136 143 2,826,500
2021/03/04 145 145 139 142 2,862,000
2021/03/03 142 145 140 145 2,272,200
2021/03/02 142 144 138 140 3,221,900
2021/03/01 139 141 136 141 3,632,000
2021/02/26 134 137 131 134 3,290,400
2021/02/25 139 139 134 134 2,855,400
2021/02/24 132 140 132 136 5,334,600
2021/02/22 130 134 129 130 3,832,600
2021/02/19 132 134 127 129 4,683,200
2021/02/18 134 137 130 131 4,696,000
2021/02/17 130 136 128 134 8,023,000
2021/02/16 138 138 129 130 6,698,400
2021/02/15 137 142 136 137 13,003,700
2021/02/12 166 167 160 162 3,440,300
2021/02/10 162 169 161 168 3,812,700
2021/02/09 165 166 161 162 2,431,800
2021/02/08 169 170 163 163 4,160,900
2021/02/05 162 167 161 166 3,492,700
2021/02/04 161 168 158 161 5,674,500
2021/02/03 161 162 156 159 3,447,100
2021/02/02 159 162 157 158 2,840,400
2021/02/01 154 161 154 159 2,946,600
2021/01/29 158 159 151 155 3,932,100
2021/01/28 149 162 148 159 11,793,400
2021/01/27 151 158 151 156 2,600,600
2021/01/26 150 156 150 155 2,467,500
2021/01/25 154 154 149 149 1,880,300
2021/01/22 154 155 150 151 2,104,100
2021/01/21 150 158 150 155 3,804,700
2021/01/20 150 154 145 153 2,884,200
2021/01/19 144 153 143 149 4,788,200
2021/01/18 143 144 138 142 3,084,400
2021/01/15 149 150 142 145 4,061,700
2021/01/14 159 159 147 148 6,577,300
2021/01/13 147 164 143 163 13,001,600
2021/01/12 137 150 136 143 7,894,300
2021/01/08 132 138 129 137 4,045,600
2021/01/07 137 137 131 132 4,119,400
2021/01/06 127 137 126 135 5,245,600
2021/01/05 122 129 121 127 2,987,100
2021/01/04 125 125 119 122 2,112,100

このページの先頭へ