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
2024-06-212542552522553,100255
2024-06-202532562532541,500254
2024-06-192562562512553,700255
2024-06-182512552482556,100255
2024-06-172532532472518,900251
2024-06-142542562532533,600253
2024-06-132552562532545,200254
2024-06-122582582552575,100257
2024-06-112572572552566,100256
2024-06-1025725925525617,200256
2024-06-0726226225425531,300255
2024-06-0626226225926222,900262
2024-06-05285326257258519,700258
2024-06-042822822772784,100278
2024-06-032802802802804,300280
2024-05-312802802792802,800280
2024-05-302752782752751,200275
2024-05-29---276-276
2024-05-28275283275276700276
2024-05-272752802752752,400275
2024-05-24273273270270800270
2024-05-23275275271271800271
2024-05-222832832742742,000274
2024-05-212712782712781,600278
2024-05-202712732692714,900271
2024-05-172782802762762,300276
2024-05-16280281278278700278
2024-05-152822862802802,300280
2024-05-14281281281281300281
2024-05-13283284278283700283
2024-05-102842842782781,900278
2024-05-09---285-285
2024-05-08285285285285300285
2024-05-072842852762851,900285
2024-05-0227630426628550,200285
2024-05-012782802772771,500277
2024-04-30277277277277200277
2024-04-262832832752761,000276
2024-04-25278283278283700283
2024-04-242852852782855,000285
2024-04-23281281281281300281
2024-04-222822842802802,000280
2024-04-192852912802822,500282
2024-04-18---285-285
2024-04-172832932832852,600285
2024-04-16285285283283300283
2024-04-15287287286286700286
2024-04-122982982852876,300287
2024-04-112962982942981,700298
2024-04-10296296295296600296
2024-04-092952962912961,900296
2024-04-082902922882921,700292
2024-04-052912932862904,200290
2024-04-04295295291291600291
2024-04-032932942902941,100294
2024-04-023003002902935,300293
2024-04-012922952902954,500295
2024-03-292922992912946,600294
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