8143 (株)ラピーヌ の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-20 | 327 | 331 | 326 | 326 | 7,100 | 326 |
2023-03-17 | 329 | 329 | 328 | 328 | 500 | 328 |
2023-03-16 | 331 | 332 | 324 | 326 | 3,200 | 326 |
2023-03-15 | 328 | 334 | 328 | 333 | 500 | 333 |
2023-03-14 | 333 | 333 | 326 | 328 | 1,100 | 328 |
2023-03-13 | 338 | 338 | 333 | 333 | 1,400 | 333 |
2023-03-10 | 340 | 341 | 338 | 338 | 1,300 | 338 |
2023-03-09 | 337 | 340 | 334 | 340 | 3,500 | 340 |
2023-03-08 | 338 | 338 | 337 | 337 | 900 | 337 |
2023-03-07 | 338 | 343 | 335 | 335 | 6,500 | 335 |
2023-03-06 | 347 | 348 | 339 | 339 | 4,200 | 339 |
2023-03-03 | 333 | 353 | 332 | 342 | 14,300 | 342 |
2023-03-02 | 335 | 335 | 331 | 331 | 2,500 | 331 |
2023-03-01 | 331 | 336 | 330 | 331 | 1,800 | 331 |
2023-02-28 | 329 | 336 | 329 | 329 | 1,800 | 329 |
2023-02-27 | 331 | 333 | 324 | 330 | 3,300 | 330 |
2023-02-24 | 325 | 327 | 322 | 324 | 6,900 | 324 |
2023-02-22 | 330 | 340 | 324 | 331 | 6,800 | 331 |
2023-02-21 | 335 | 342 | 333 | 333 | 5,200 | 333 |
2023-02-20 | 339 | 339 | 333 | 335 | 1,000 | 335 |
2023-02-17 | 328 | 338 | 328 | 334 | 5,500 | 334 |
2023-02-16 | 347 | 350 | 335 | 335 | 20,500 | 335 |
2023-02-15 | 337 | 343 | 334 | 339 | 9,000 | 339 |
2023-02-14 | 334 | 338 | 333 | 338 | 2,100 | 338 |
2023-02-13 | 333 | 334 | 327 | 334 | 4,800 | 334 |
2023-02-10 | 329 | 336 | 325 | 330 | 5,600 | 330 |
2023-02-09 | 329 | 329 | 325 | 329 | 1,900 | 329 |
2023-02-08 | 332 | 334 | 329 | 329 | 2,200 | 329 |
2023-02-07 | 328 | 336 | 328 | 329 | 7,100 | 329 |
2023-02-06 | 328 | 331 | 322 | 326 | 8,000 | 326 |
2023-02-03 | 344 | 344 | 326 | 334 | 23,800 | 334 |
2023-02-02 | 337 | 343 | 333 | 339 | 13,600 | 339 |
2023-02-01 | 342 | 345 | 336 | 336 | 13,200 | 336 |
2023-01-31 | 344 | 386 | 338 | 340 | 175,500 | 340 |
2023-01-30 | 341 | 344 | 336 | 338 | 5,900 | 338 |
2023-01-27 | 353 | 353 | 341 | 342 | 6,100 | 342 |
2023-01-26 | 337 | 359 | 335 | 346 | 18,600 | 346 |
2023-01-25 | 337 | 338 | 332 | 338 | 13,300 | 338 |
2023-01-24 | 335 | 338 | 333 | 337 | 32,900 | 337 |
2023-01-23 | 343 | 343 | 334 | 337 | 23,500 | 337 |
2023-01-20 | 344 | 345 | 331 | 338 | 60,200 | 338 |
2023-01-19 | 347 | 356 | 341 | 347 | 108,100 | 347 |
2023-01-18 | 446 | 460 | 355 | 367 | 620,400 | 367 |
2023-01-17 | 364 | 382 | 340 | 382 | 295,000 | 382 |
2023-01-16 | 305 | 306 | 302 | 302 | 3,400 | 302 |
2023-01-13 | 310 | 318 | 305 | 305 | 4,800 | 305 |
2023-01-12 | 319 | 319 | 315 | 318 | 3,400 | 318 |
2023-01-11 | 311 | 314 | 308 | 314 | 3,700 | 314 |
2023-01-10 | 308 | 315 | 308 | 308 | 4,400 | 308 |
2023-01-06 | 308 | 308 | 307 | 308 | 600 | 308 |
2023-01-05 | 312 | 312 | 312 | 312 | 100 | 312 |
2023-01-04 | 308 | 311 | 308 | 311 | 500 | 311 |
分割・併合履歴 : [2015-08-27]1株→0.1株 [1991-03-15]1株→1.1株 [1985-01-28]1株→1.2株 [1984-03-15]1株→1.2株