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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 267 | 267 | 261 | 263 | 4,800 | 263 |
| 2024-07-25 | 260 | 279 | 260 | 265 | 31,500 | 265 |
| 2024-07-24 | 255 | 268 | 255 | 262 | 15,400 | 262 |
| 2024-07-23 | 253 | 260 | 253 | 256 | 8,700 | 256 |
| 2024-07-22 | 254 | 256 | 253 | 253 | 3,500 | 253 |
| 2024-07-19 | 255 | 256 | 254 | 254 | 1,600 | 254 |
| 2024-07-18 | 254 | 257 | 254 | 257 | 2,800 | 257 |
| 2024-07-17 | 252 | 259 | 252 | 254 | 5,000 | 254 |
| 2024-07-16 | 258 | 258 | 252 | 252 | 12,400 | 252 |
| 2024-07-12 | 259 | 261 | 258 | 259 | 5,600 | 259 |
| 2024-07-11 | 263 | 265 | 259 | 262 | 11,400 | 262 |
| 2024-07-10 | 258 | 262 | 258 | 261 | 5,100 | 261 |
| 2024-07-09 | 260 | 263 | 260 | 263 | 3,700 | 263 |
| 2024-07-08 | 258 | 264 | 256 | 258 | 6,200 | 258 |
| 2024-07-05 | 258 | 259 | 256 | 256 | 2,000 | 256 |
| 2024-07-04 | 257 | 258 | 257 | 257 | 1,400 | 257 |
| 2024-07-03 | 260 | 260 | 257 | 257 | 2,700 | 257 |
| 2024-07-02 | 258 | 259 | 258 | 258 | 1,900 | 258 |
| 2024-07-01 | 257 | 259 | 257 | 258 | 2,300 | 258 |
| 2024-06-28 | 255 | 257 | 255 | 256 | 1,900 | 256 |
| 2024-06-27 | 257 | 257 | 255 | 255 | 4,600 | 255 |
| 2024-06-26 | 257 | 257 | 255 | 256 | 3,200 | 256 |
| 2024-06-25 | 255 | 256 | 254 | 254 | 2,500 | 254 |
| 2024-06-24 | 257 | 257 | 255 | 255 | 3,200 | 255 |
| 2024-06-21 | 254 | 255 | 252 | 255 | 3,100 | 255 |
| 2024-06-20 | 253 | 256 | 253 | 254 | 1,500 | 254 |
| 2024-06-19 | 256 | 256 | 251 | 255 | 3,700 | 255 |
| 2024-06-18 | 251 | 255 | 248 | 255 | 6,100 | 255 |
| 2024-06-17 | 253 | 253 | 247 | 251 | 8,900 | 251 |
| 2024-06-14 | 254 | 256 | 253 | 253 | 3,600 | 253 |
| 2024-06-13 | 255 | 256 | 253 | 254 | 5,200 | 254 |
| 2024-06-12 | 258 | 258 | 255 | 257 | 5,100 | 257 |
| 2024-06-11 | 257 | 257 | 255 | 256 | 6,100 | 256 |
| 2024-06-10 | 257 | 259 | 255 | 256 | 17,200 | 256 |
| 2024-06-07 | 262 | 262 | 254 | 255 | 31,300 | 255 |
| 2024-06-06 | 262 | 262 | 259 | 262 | 22,900 | 262 |
| 2024-06-05 | 285 | 326 | 257 | 258 | 519,700 | 258 |
| 2024-06-04 | 282 | 282 | 277 | 278 | 4,100 | 278 |
| 2024-06-03 | 280 | 280 | 280 | 280 | 4,300 | 280 |
| 2024-05-31 | 280 | 280 | 279 | 280 | 2,800 | 280 |
| 2024-05-30 | 275 | 278 | 275 | 275 | 1,200 | 275 |
| 2024-05-29 | - | - | - | 276 | - | 276 |
| 2024-05-28 | 275 | 283 | 275 | 276 | 700 | 276 |
| 2024-05-27 | 275 | 280 | 275 | 275 | 2,400 | 275 |
| 2024-05-24 | 273 | 273 | 270 | 270 | 800 | 270 |
| 2024-05-23 | 275 | 275 | 271 | 271 | 800 | 271 |
| 2024-05-22 | 283 | 283 | 274 | 274 | 2,000 | 274 |
| 2024-05-21 | 271 | 278 | 271 | 278 | 1,600 | 278 |
| 2024-05-20 | 271 | 273 | 269 | 271 | 4,900 | 271 |
| 2024-05-17 | 278 | 280 | 276 | 276 | 2,300 | 276 |
| 2024-05-16 | 280 | 281 | 278 | 278 | 700 | 278 |
| 2024-05-15 | 282 | 286 | 280 | 280 | 2,300 | 280 |
| 2024-05-14 | 281 | 281 | 281 | 281 | 300 | 281 |
| 2024-05-13 | 283 | 284 | 278 | 283 | 700 | 283 |
| 2024-05-10 | 284 | 284 | 278 | 278 | 1,900 | 278 |
| 2024-05-09 | - | - | - | 285 | - | 285 |
| 2024-05-08 | 285 | 285 | 285 | 285 | 300 | 285 |
| 2024-05-07 | 284 | 285 | 276 | 285 | 1,900 | 285 |
| 2024-05-02 | 276 | 304 | 266 | 285 | 50,200 | 285 |
| 2024-05-01 | 278 | 280 | 277 | 277 | 1,500 | 277 |
| 2024-04-30 | 277 | 277 | 277 | 277 | 200 | 277 |
| 2024-04-26 | 283 | 283 | 275 | 276 | 1,000 | 276 |
| 2024-04-25 | 278 | 283 | 278 | 283 | 700 | 283 |
| 2024-04-24 | 285 | 285 | 278 | 285 | 5,000 | 285 |
| 2024-04-23 | 281 | 281 | 281 | 281 | 300 | 281 |
| 2024-04-22 | 282 | 284 | 280 | 280 | 2,000 | 280 |
| 2024-04-19 | 285 | 291 | 280 | 282 | 2,500 | 282 |
| 2024-04-18 | - | - | - | 285 | - | 285 |
| 2024-04-17 | 283 | 293 | 283 | 285 | 2,600 | 285 |
| 2024-04-16 | 285 | 285 | 283 | 283 | 300 | 283 |
| 2024-04-15 | 287 | 287 | 286 | 286 | 700 | 286 |
| 2024-04-12 | 298 | 298 | 285 | 287 | 6,300 | 287 |
| 2024-04-11 | 296 | 298 | 294 | 298 | 1,700 | 298 |
| 2024-04-10 | 296 | 296 | 295 | 296 | 600 | 296 |
| 2024-04-09 | 295 | 296 | 291 | 296 | 1,900 | 296 |
| 2024-04-08 | 290 | 292 | 288 | 292 | 1,700 | 292 |
| 2024-04-05 | 291 | 293 | 286 | 290 | 4,200 | 290 |
| 2024-04-04 | 295 | 295 | 291 | 291 | 600 | 291 |
| 2024-04-03 | 293 | 294 | 290 | 294 | 1,100 | 294 |
| 2024-04-02 | 300 | 300 | 290 | 293 | 5,300 | 293 |
| 2024-04-01 | 292 | 295 | 290 | 295 | 4,500 | 295 |
| 2024-03-29 | 292 | 299 | 291 | 294 | 6,600 | 294 |
| 2024-03-28 | 294 | 294 | 291 | 294 | 2,600 | 294 |
| 2024-03-27 | 289 | 290 | 288 | 289 | 1,600 | 289 |
| 2024-03-26 | 290 | 290 | 290 | 290 | 400 | 290 |
| 2024-03-25 | 296 | 296 | 290 | 290 | 3,300 | 290 |
| 2024-03-22 | 292 | 296 | 291 | 291 | 4,000 | 291 |
| 2024-03-21 | 292 | 294 | 292 | 292 | 1,300 | 292 |
| 2024-03-19 | 292 | 293 | 290 | 292 | 1,500 | 292 |
| 2024-03-18 | 294 | 295 | 290 | 292 | 4,200 | 292 |
| 2024-03-15 | 282 | 290 | 282 | 290 | 1,700 | 290 |
| 2024-03-14 | 284 | 288 | 282 | 282 | 2,400 | 282 |
| 2024-03-13 | 282 | 288 | 278 | 287 | 900 | 287 |
| 2024-03-12 | 273 | 285 | 273 | 282 | 8,700 | 282 |
| 2024-03-11 | 273 | 284 | 272 | 281 | 12,600 | 281 |
| 2024-03-08 | 291 | 292 | 282 | 289 | 8,600 | 289 |
| 2024-03-07 | 285 | 293 | 280 | 284 | 16,400 | 284 |
| 2024-03-06 | 279 | 285 | 276 | 285 | 7,100 | 285 |
| 2024-03-05 | 272 | 282 | 272 | 280 | 5,500 | 280 |
| 2024-03-04 | 277 | 280 | 273 | 275 | 4,600 | 275 |
| 2024-03-01 | 274 | 281 | 271 | 275 | 12,700 | 275 |
| 2024-02-29 | 277 | 315 | 267 | 270 | 146,600 | 270 |
| 2024-02-28 | 268 | 268 | 261 | 261 | 10,200 | 261 |
| 2024-02-27 | 262 | 270 | 262 | 266 | 14,700 | 266 |
| 2024-02-26 | 269 | 270 | 265 | 270 | 9,200 | 270 |
| 2024-02-22 | 273 | 273 | 269 | 269 | 4,900 | 269 |
| 2024-02-21 | 272 | 273 | 272 | 273 | 2,200 | 273 |
| 2024-02-20 | 272 | 275 | 272 | 272 | 3,000 | 272 |
| 2024-02-19 | 275 | 275 | 271 | 272 | 2,100 | 272 |
| 2024-02-16 | 276 | 279 | 270 | 270 | 5,100 | 270 |
| 2024-02-15 | 274 | 279 | 272 | 276 | 4,600 | 276 |
| 2024-02-14 | 278 | 278 | 271 | 274 | 2,800 | 274 |
| 2024-02-13 | 286 | 286 | 265 | 278 | 12,800 | 278 |
| 2024-02-09 | 288 | 288 | 282 | 282 | 2,900 | 282 |
| 2024-02-08 | 288 | 288 | 285 | 288 | 600 | 288 |
| 2024-02-07 | 289 | 289 | 284 | 288 | 1,800 | 288 |
| 2024-02-06 | 288 | 290 | 287 | 289 | 2,100 | 289 |
| 2024-02-05 | 289 | 289 | 285 | 288 | 3,300 | 288 |
| 2024-02-02 | 289 | 289 | 287 | 288 | 600 | 288 |
| 2024-02-01 | 289 | 289 | 289 | 289 | 100 | 289 |
| 2024-01-31 | 288 | 289 | 284 | 289 | 1,400 | 289 |
| 2024-01-30 | 286 | 288 | 286 | 288 | 700 | 288 |
| 2024-01-29 | 287 | 288 | 285 | 286 | 5,800 | 286 |
| 2024-01-26 | 286 | 287 | 286 | 287 | 300 | 287 |
| 2024-01-25 | 288 | 288 | 284 | 286 | 600 | 286 |
| 2024-01-24 | 284 | 288 | 284 | 288 | 1,700 | 288 |
| 2024-01-23 | 288 | 290 | 286 | 289 | 1,600 | 289 |
| 2024-01-22 | 287 | 291 | 287 | 289 | 3,700 | 289 |
| 2024-01-19 | 294 | 294 | 286 | 287 | 8,200 | 287 |
| 2024-01-18 | 294 | 294 | 288 | 291 | 1,400 | 291 |
| 2024-01-17 | 293 | 295 | 288 | 295 | 1,700 | 295 |
| 2024-01-16 | 290 | 293 | 288 | 293 | 1,100 | 293 |
| 2024-01-15 | 294 | 294 | 291 | 291 | 1,000 | 291 |
| 2024-01-12 | 296 | 297 | 291 | 296 | 5,600 | 296 |
| 2024-01-11 | 288 | 294 | 288 | 293 | 3,200 | 293 |
| 2024-01-10 | 289 | 292 | 288 | 288 | 800 | 288 |
| 2024-01-09 | 291 | 292 | 283 | 292 | 3,300 | 292 |
| 2024-01-05 | 279 | 297 | 279 | 292 | 13,500 | 292 |
| 2024-01-04 | 281 | 288 | 280 | 280 | 700 | 280 |
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
