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 |
---|---|---|---|---|---|
2023/12/29 | 426 | 431 | 423 | 428 | 1,595,400 |
2023/12/28 | 422 | 426 | 418 | 425 | 1,630,500 |
2023/12/27 | 422 | 428 | 418 | 424 | 2,803,300 |
2023/12/26 | 411 | 422 | 411 | 421 | 2,159,900 |
2023/12/25 | 430 | 435 | 407 | 413 | 2,922,700 |
2023/12/22 | 415 | 418 | 410 | 414 | 1,295,500 |
2023/12/21 | 419 | 421 | 414 | 416 | 1,564,800 |
2023/12/20 | 429 | 431 | 422 | 422 | 2,369,900 |
2023/12/19 | 428 | 431 | 419 | 427 | 2,358,400 |
2023/12/18 | 425 | 427 | 419 | 425 | 1,611,900 |
2023/12/15 | 439 | 445 | 431 | 431 | 2,190,000 |
2023/12/14 | 454 | 454 | 436 | 439 | 2,082,300 |
2023/12/13 | 450 | 456 | 446 | 446 | 1,319,200 |
2023/12/12 | 451 | 457 | 449 | 449 | 1,725,500 |
2023/12/11 | 452 | 452 | 442 | 447 | 2,452,800 |
2023/12/08 | 454 | 458 | 444 | 444 | 3,111,500 |
2023/12/07 | 464 | 469 | 461 | 461 | 2,452,300 |
2023/12/06 | 462 | 466 | 459 | 462 | 2,908,100 |
2023/12/05 | 474 | 483 | 469 | 469 | 4,006,400 |
2023/12/04 | 467 | 478 | 466 | 470 | 2,751,200 |
2023/12/01 | 471 | 474 | 465 | 466 | 2,145,300 |
2023/11/30 | 471 | 476 | 462 | 472 | 3,946,500 |
2023/11/29 | 481 | 486 | 468 | 474 | 4,907,100 |
2023/11/28 | 478 | 492 | 476 | 484 | 7,030,300 |
2023/11/27 | 469 | 482 | 468 | 477 | 7,791,500 |
2023/11/24 | 438 | 469 | 437 | 464 | 8,146,900 |
2023/11/22 | 441 | 442 | 432 | 438 | 5,044,900 |
2023/11/21 | 441 | 450 | 432 | 443 | 6,830,000 |
2023/11/20 | 446 | 454 | 440 | 444 | 5,567,000 |
2023/11/17 | 426 | 443 | 423 | 443 | 7,474,700 |
2023/11/16 | 429 | 429 | 412 | 426 | 7,074,200 |
2023/11/15 | 409 | 426 | 408 | 422 | 10,945,100 |
2023/11/14 | 400 | 415 | 399 | 403 | 13,728,700 |
2023/11/13 | 368 | 395 | 351 | 395 | 26,604,400 |
2023/11/10 | 344 | 351 | 339 | 350 | 4,313,200 |
2023/11/09 | 344 | 355 | 344 | 351 | 5,638,800 |
2023/11/08 | 345 | 348 | 340 | 347 | 4,259,900 |
2023/11/07 | 343 | 350 | 341 | 345 | 5,107,400 |
2023/11/06 | 335 | 343 | 331 | 341 | 4,940,000 |
2023/11/02 | 328 | 334 | 325 | 329 | 2,042,200 |
2023/11/01 | 326 | 328 | 322 | 326 | 2,501,300 |
2023/10/31 | 320 | 324 | 314 | 323 | 2,433,600 |
2023/10/30 | 322 | 326 | 317 | 319 | 5,414,700 |
2023/10/27 | 323 | 325 | 318 | 323 | 2,214,100 |
2023/10/26 | 327 | 327 | 319 | 320 | 4,123,800 |
2023/10/25 | 336 | 336 | 329 | 331 | 2,452,500 |
2023/10/24 | 331 | 335 | 326 | 332 | 2,576,700 |
2023/10/23 | 330 | 335 | 328 | 330 | 2,384,900 |
2023/10/20 | 336 | 336 | 329 | 332 | 3,370,600 |
2023/10/19 | 335 | 345 | 335 | 339 | 2,959,100 |
2023/10/18 | 337 | 340 | 334 | 337 | 1,878,900 |
2023/10/17 | 334 | 338 | 332 | 337 | 2,202,500 |
2023/10/16 | 333 | 337 | 329 | 331 | 2,294,400 |
2023/10/13 | 339 | 343 | 329 | 333 | 3,464,900 |
2023/10/12 | 342 | 343 | 337 | 342 | 2,521,600 |
2023/10/11 | 344 | 346 | 339 | 342 | 2,512,500 |
2023/10/10 | 344 | 352 | 340 | 343 | 3,734,000 |
2023/10/06 | 330 | 342 | 329 | 339 | 5,373,700 |
2023/10/05 | 327 | 329 | 321 | 326 | 3,411,600 |
2023/10/04 | 315 | 336 | 314 | 328 | 6,707,700 |
2023/10/03 | 325 | 326 | 317 | 317 | 3,248,700 |
2023/10/02 | 332 | 337 | 329 | 329 | 3,590,700 |
2023/09/29 | 326 | 332 | 324 | 328 | 2,717,700 |
2023/09/28 | 331 | 332 | 321 | 327 | 3,500,700 |
2023/09/27 | 321 | 334 | 319 | 332 | 4,101,300 |
2023/09/26 | 329 | 329 | 324 | 325 | 1,616,500 |
2023/09/25 | 324 | 330 | 320 | 328 | 1,975,200 |
2023/09/22 | 315 | 329 | 313 | 325 | 3,684,000 |
2023/09/21 | 323 | 325 | 316 | 318 | 3,892,200 |
2023/09/20 | 335 | 335 | 324 | 324 | 3,365,700 |
2023/09/19 | 341 | 341 | 330 | 333 | 2,798,300 |
2023/09/15 | 337 | 344 | 336 | 340 | 4,158,600 |
2023/09/14 | 335 | 335 | 330 | 332 | 2,808,700 |
2023/09/13 | 340 | 341 | 335 | 336 | 1,882,600 |
2023/09/12 | 338 | 342 | 336 | 339 | 2,370,200 |
2023/09/11 | 343 | 343 | 333 | 335 | 4,175,900 |
2023/09/08 | 346 | 349 | 343 | 344 | 2,806,900 |
2023/09/07 | 350 | 354 | 347 | 349 | 4,612,100 |
2023/09/06 | 356 | 356 | 350 | 353 | 3,788,200 |
2023/09/05 | 354 | 358 | 352 | 357 | 2,638,500 |
2023/09/04 | 359 | 360 | 350 | 357 | 4,825,600 |
2023/09/01 | 367 | 367 | 357 | 359 | 5,593,600 |
2023/08/31 | 368 | 368 | 361 | 366 | 4,696,000 |
2023/08/30 | 369 | 375 | 366 | 368 | 5,697,500 |
2023/08/29 | 365 | 370 | 359 | 368 | 5,350,900 |
2023/08/28 | 359 | 373 | 356 | 368 | 8,965,800 |
2023/08/25 | 356 | 356 | 350 | 352 | 5,949,300 |
2023/08/24 | 350 | 364 | 347 | 359 | 7,832,400 |
2023/08/23 | 345 | 350 | 343 | 347 | 3,792,000 |
2023/08/22 | 337 | 345 | 334 | 344 | 2,883,200 |
2023/08/21 | 337 | 340 | 335 | 336 | 2,206,200 |
2023/08/18 | 342 | 343 | 331 | 333 | 4,228,600 |
2023/08/17 | 342 | 345 | 336 | 342 | 4,414,700 |
2023/08/16 | 348 | 354 | 344 | 346 | 4,371,600 |
2023/08/15 | 346 | 357 | 343 | 350 | 8,442,300 |
2023/08/14 | 342 | 348 | 339 | 343 | 6,112,700 |
2023/08/10 | 351 | 355 | 336 | 340 | 14,252,800 |
2023/08/09 | 327 | 356 | 325 | 349 | 35,883,400 |
2023/08/08 | 302 | 302 | 297 | 300 | 4,821,400 |
2023/08/07 | 300 | 303 | 297 | 303 | 3,519,400 |
2023/08/04 | 301 | 303 | 296 | 301 | 4,422,200 |
2023/08/03 | 305 | 305 | 300 | 301 | 4,186,300 |
2023/08/02 | 303 | 309 | 303 | 306 | 3,921,400 |
2023/08/01 | 305 | 307 | 303 | 304 | 2,827,100 |
2023/07/31 | 303 | 307 | 302 | 306 | 3,293,100 |
2023/07/28 | 304 | 306 | 297 | 303 | 6,588,400 |
2023/07/27 | 306 | 308 | 305 | 308 | 3,241,500 |
2023/07/26 | 305 | 308 | 302 | 308 | 4,351,800 |
2023/07/25 | 305 | 308 | 303 | 307 | 3,981,600 |
2023/07/24 | 308 | 310 | 304 | 305 | 4,648,800 |
2023/07/21 | 309 | 312 | 305 | 308 | 5,044,300 |
2023/07/20 | 307 | 309 | 305 | 306 | 3,472,400 |
2023/07/19 | 304 | 308 | 303 | 305 | 6,418,700 |
2023/07/18 | 302 | 303 | 298 | 303 | 4,750,400 |
2023/07/14 | 301 | 305 | 299 | 303 | 4,432,000 |
2023/07/13 | 299 | 304 | 297 | 301 | 4,334,700 |
2023/07/12 | 302 | 303 | 296 | 299 | 6,133,700 |
2023/07/11 | 300 | 307 | 300 | 302 | 6,675,500 |
2023/07/10 | 301 | 306 | 298 | 299 | 10,654,300 |
2023/07/07 | 298 | 319 | 297 | 307 | 16,831,600 |
2023/07/06 | 303 | 307 | 293 | 301 | 24,218,200 |
2023/07/05 | 275 | 281 | 271 | 279 | 4,244,900 |
2023/07/04 | 279 | 279 | 271 | 275 | 4,374,000 |
2023/07/03 | 270 | 278 | 270 | 275 | 4,300,100 |
2023/06/30 | 272 | 273 | 263 | 267 | 8,592,200 |
2023/06/29 | 267 | 290 | 267 | 275 | 9,570,200 |
2023/06/28 | 273 | 275 | 261 | 262 | 8,838,600 |
2023/06/27 | 274 | 275 | 266 | 272 | 5,910,000 |
2023/06/26 | 278 | 280 | 272 | 276 | 5,077,800 |
2023/06/23 | 286 | 291 | 281 | 282 | 4,793,800 |
2023/06/22 | 284 | 293 | 283 | 290 | 4,690,200 |
2023/06/21 | 281 | 285 | 273 | 282 | 5,579,000 |
2023/06/20 | 282 | 284 | 278 | 283 | 4,823,500 |
2023/06/19 | 292 | 292 | 283 | 285 | 5,476,400 |
2023/06/16 | 294 | 296 | 290 | 291 | 5,238,100 |
2023/06/15 | 302 | 302 | 294 | 294 | 5,501,300 |
2023/06/14 | 308 | 308 | 299 | 303 | 3,998,600 |
2023/06/13 | 305 | 308 | 302 | 306 | 2,673,400 |
2023/06/12 | 317 | 320 | 306 | 310 | 5,523,300 |
2023/06/09 | 323 | 327 | 317 | 322 | 3,085,500 |
2023/06/08 | 332 | 334 | 321 | 326 | 3,764,900 |
2023/06/07 | 325 | 338 | 324 | 329 | 6,004,300 |
2023/06/06 | 314 | 321 | 309 | 320 | 2,382,400 |
2023/06/05 | 314 | 318 | 312 | 315 | 2,105,300 |
2023/06/02 | 301 | 309 | 299 | 308 | 1,539,500 |
2023/06/01 | 306 | 306 | 297 | 300 | 2,668,900 |
2023/05/31 | 310 | 310 | 304 | 307 | 2,319,900 |
2023/05/30 | 316 | 316 | 308 | 312 | 2,029,000 |
2023/05/29 | 318 | 321 | 314 | 316 | 1,292,100 |
2023/05/26 | 321 | 322 | 314 | 314 | 1,868,400 |
2023/05/25 | 320 | 322 | 317 | 320 | 1,372,400 |
2023/05/24 | 318 | 322 | 317 | 319 | 2,117,900 |
2023/05/23 | 325 | 325 | 318 | 318 | 3,367,700 |
2023/05/22 | 321 | 330 | 319 | 326 | 3,022,100 |
2023/05/19 | 320 | 321 | 312 | 316 | 4,549,500 |
2023/05/18 | 327 | 328 | 321 | 321 | 3,216,200 |
2023/05/17 | 333 | 334 | 325 | 326 | 3,010,800 |
2023/05/16 | 334 | 337 | 327 | 333 | 4,664,300 |
2023/05/15 | 345 | 347 | 326 | 332 | 5,177,200 |
2023/05/12 | 370 | 372 | 344 | 345 | 6,347,500 |
2023/05/11 | 375 | 376 | 360 | 370 | 6,413,600 |
2023/05/10 | 392 | 394 | 382 | 387 | 2,358,100 |
2023/05/09 | 381 | 393 | 380 | 391 | 3,627,300 |
2023/05/08 | 371 | 392 | 371 | 380 | 4,525,500 |
2023/05/02 | 368 | 373 | 365 | 369 | 1,953,100 |
2023/05/01 | 360 | 366 | 359 | 364 | 1,841,300 |
2023/04/28 | 353 | 358 | 350 | 357 | 2,460,100 |
2023/04/27 | 346 | 350 | 343 | 349 | 1,069,000 |
2023/04/26 | 351 | 352 | 346 | 348 | 2,459,000 |
2023/04/25 | 357 | 363 | 352 | 355 | 1,816,000 |
2023/04/24 | 353 | 356 | 349 | 355 | 881,500 |
2023/04/21 | 356 | 357 | 349 | 355 | 1,325,000 |
2023/04/20 | 363 | 363 | 354 | 354 | 2,054,400 |
2023/04/19 | 367 | 367 | 355 | 361 | 3,855,200 |
2023/04/18 | 373 | 375 | 367 | 367 | 2,706,200 |
2023/04/17 | 375 | 376 | 370 | 373 | 1,489,700 |
2023/04/14 | 373 | 376 | 369 | 372 | 1,468,300 |
2023/04/13 | 372 | 373 | 367 | 370 | 1,635,700 |
2023/04/12 | 377 | 377 | 372 | 372 | 1,804,400 |
2023/04/11 | 374 | 378 | 370 | 376 | 1,898,600 |
2023/04/10 | 369 | 373 | 364 | 371 | 1,300,100 |
2023/04/07 | 360 | 365 | 356 | 364 | 1,776,800 |
2023/04/06 | 369 | 371 | 358 | 358 | 3,186,700 |
2023/04/05 | 375 | 380 | 369 | 374 | 3,456,600 |
2023/04/04 | 381 | 384 | 371 | 382 | 4,918,900 |
2023/04/03 | 363 | 377 | 361 | 373 | 6,443,300 |
2023/03/31 | 350 | 367 | 347 | 357 | 5,138,000 |
2023/03/30 | 333 | 351 | 333 | 350 | 6,155,200 |
2023/03/29 | 327 | 331 | 326 | 331 | 1,587,400 |
2023/03/28 | 333 | 344 | 325 | 325 | 2,547,600 |
2023/03/27 | 321 | 333 | 319 | 331 | 2,986,500 |
2023/03/24 | 322 | 322 | 313 | 320 | 2,985,100 |
2023/03/23 | 329 | 329 | 316 | 323 | 4,756,900 |
2023/03/22 | 332 | 338 | 330 | 333 | 2,444,700 |
2023/03/20 | 331 | 336 | 327 | 329 | 1,758,400 |
2023/03/17 | 333 | 337 | 333 | 333 | 1,843,500 |
2023/03/16 | 323 | 333 | 323 | 333 | 1,763,800 |
2023/03/15 | 330 | 335 | 329 | 333 | 1,528,100 |
2023/03/14 | 328 | 334 | 323 | 325 | 2,531,700 |
2023/03/13 | 329 | 334 | 326 | 332 | 2,166,600 |
2023/03/10 | 331 | 339 | 330 | 335 | 1,903,300 |
2023/03/09 | 341 | 341 | 335 | 335 | 1,341,500 |
2023/03/08 | 346 | 347 | 335 | 337 | 3,337,300 |
2023/03/07 | 333 | 354 | 331 | 346 | 6,231,800 |
2023/03/06 | 320 | 337 | 320 | 330 | 5,185,200 |
2023/03/03 | 321 | 322 | 317 | 319 | 2,606,700 |
2023/03/02 | 320 | 326 | 319 | 320 | 2,622,500 |
2023/03/01 | 321 | 322 | 318 | 319 | 1,680,700 |
2023/02/28 | 320 | 324 | 318 | 321 | 2,367,100 |
2023/02/27 | 321 | 324 | 319 | 320 | 1,955,900 |
2023/02/24 | 322 | 327 | 317 | 320 | 3,059,600 |
2023/02/22 | 325 | 329 | 321 | 321 | 1,964,000 |
2023/02/21 | 325 | 329 | 323 | 328 | 1,766,600 |
2023/02/20 | 324 | 329 | 323 | 325 | 2,145,700 |
2023/02/17 | 319 | 326 | 319 | 322 | 2,031,100 |
2023/02/16 | 315 | 323 | 315 | 321 | 2,542,700 |
2023/02/15 | 320 | 321 | 314 | 316 | 2,381,400 |
2023/02/14 | 316 | 325 | 313 | 322 | 2,927,500 |
2023/02/13 | 324 | 324 | 306 | 314 | 5,212,700 |
2023/02/10 | 333 | 336 | 327 | 331 | 3,315,700 |
2023/02/09 | 328 | 337 | 328 | 335 | 3,045,500 |
2023/02/08 | 326 | 330 | 325 | 330 | 1,359,400 |
2023/02/07 | 325 | 329 | 324 | 325 | 1,341,000 |
2023/02/06 | 321 | 330 | 319 | 328 | 2,582,700 |
2023/02/03 | 322 | 323 | 316 | 318 | 1,722,900 |
2023/02/02 | 321 | 323 | 318 | 322 | 1,363,200 |
2023/02/01 | 323 | 331 | 319 | 320 | 2,888,900 |
2023/01/31 | 321 | 323 | 316 | 321 | 2,028,700 |
2023/01/30 | 321 | 323 | 318 | 318 | 1,085,300 |
2023/01/27 | 325 | 326 | 318 | 321 | 2,663,000 |
2023/01/26 | 325 | 327 | 318 | 326 | 2,115,700 |
2023/01/25 | 312 | 334 | 309 | 325 | 6,610,700 |
2023/01/24 | 317 | 319 | 307 | 312 | 5,950,200 |
2023/01/23 | 315 | 320 | 314 | 319 | 1,618,000 |
2023/01/20 | 312 | 314 | 310 | 314 | 1,228,400 |
2023/01/19 | 312 | 316 | 310 | 312 | 1,483,400 |
2023/01/18 | 310 | 319 | 307 | 314 | 2,594,600 |
2023/01/17 | 305 | 314 | 305 | 307 | 1,962,900 |
2023/01/16 | 303 | 307 | 301 | 304 | 1,661,500 |
2023/01/13 | 311 | 311 | 303 | 307 | 3,019,800 |
2023/01/12 | 315 | 325 | 308 | 311 | 5,597,000 |
2023/01/11 | 292 | 312 | 292 | 310 | 6,428,900 |
2023/01/10 | 290 | 295 | 288 | 289 | 1,310,300 |
2023/01/06 | 286 | 291 | 285 | 289 | 1,288,200 |
2023/01/05 | 287 | 291 | 285 | 289 | 1,731,600 |
2023/01/04 | 289 | 292 | 284 | 290 | 1,720,100 |