8143 (株)ラピーヌ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-282942942912942,600294
2024-03-272892902882891,600289
2024-03-26290290290290400290
2024-03-252962962902903,300290
2024-03-222922962912914,000291
2024-03-212922942922921,300292
2024-03-192922932902921,500292
2024-03-182942952902924,200292
2024-03-152822902822901,700290
2024-03-142842882822822,400282
2024-03-13282288278287900287
2024-03-122732852732828,700282
2024-03-1127328427228112,600281
2024-03-082912922822898,600289
2024-03-0728529328028416,400284
2024-03-062792852762857,100285
2024-03-052722822722805,500280
2024-03-042772802732754,600275
2024-03-0127428127127512,700275
2024-02-29277315267270146,600270
2024-02-2826826826126110,200261
2024-02-2726227026226614,700266
2024-02-262692702652709,200270
2024-02-222732732692694,900269
2024-02-212722732722732,200273
2024-02-202722752722723,000272
2024-02-192752752712722,100272
2024-02-162762792702705,100270
2024-02-152742792722764,600276
2024-02-142782782712742,800274
2024-02-1328628626527812,800278
2024-02-092882882822822,900282
2024-02-08288288285288600288
2024-02-072892892842881,800288
2024-02-062882902872892,100289
2024-02-052892892852883,300288
2024-02-02289289287288600288
2024-02-01289289289289100289
2024-01-312882892842891,400289
2024-01-30286288286288700288
2024-01-292872882852865,800286
2024-01-26286287286287300287
2024-01-25288288284286600286
2024-01-242842882842881,700288
2024-01-232882902862891,600289
2024-01-222872912872893,700289
2024-01-192942942862878,200287
2024-01-182942942882911,400291
2024-01-172932952882951,700295
2024-01-162902932882931,100293
2024-01-152942942912911,000291
2024-01-122962972912965,600296
2024-01-112882942882933,200293
2024-01-10289292288288800288
2024-01-092912922832923,300292
2024-01-0527929727929213,500292
2024-01-04281288280280700280

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