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
2023-03-203273313263267,100326
2023-03-17329329328328500328
2023-03-163313323243263,200326
2023-03-15328334328333500333
2023-03-143333333263281,100328
2023-03-133383383333331,400333
2023-03-103403413383381,300338
2023-03-093373403343403,500340
2023-03-08338338337337900337
2023-03-073383433353356,500335
2023-03-063473483393394,200339
2023-03-0333335333234214,300342
2023-03-023353353313312,500331
2023-03-013313363303311,800331
2023-02-283293363293291,800329
2023-02-273313333243303,300330
2023-02-243253273223246,900324
2023-02-223303403243316,800331
2023-02-213353423333335,200333
2023-02-203393393333351,000335
2023-02-173283383283345,500334
2023-02-1634735033533520,500335
2023-02-153373433343399,000339
2023-02-143343383333382,100338
2023-02-133333343273344,800334
2023-02-103293363253305,600330
2023-02-093293293253291,900329
2023-02-083323343293292,200329
2023-02-073283363283297,100329
2023-02-063283313223268,000326
2023-02-0334434432633423,800334
2023-02-0233734333333913,600339
2023-02-0134234533633613,200336
2023-01-31344386338340175,500340
2023-01-303413443363385,900338
2023-01-273533533413426,100342
2023-01-2633735933534618,600346
2023-01-2533733833233813,300338
2023-01-2433533833333732,900337
2023-01-2334334333433723,500337
2023-01-2034434533133860,200338
2023-01-19347356341347108,100347
2023-01-18446460355367620,400367
2023-01-17364382340382295,000382
2023-01-163053063023023,400302
2023-01-133103183053054,800305
2023-01-123193193153183,400318
2023-01-113113143083143,700314
2023-01-103083153083084,400308
2023-01-06308308307308600308
2023-01-05312312312312100312
2023-01-04308311308311500311

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