8143 (株)ラピーヌ の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-16 | 377 | 380 | 377 | 377 | 700 | 377 |
2021-04-15 | 375 | 380 | 375 | 377 | 2,800 | 377 |
2021-04-14 | 379 | 380 | 374 | 376 | 8,000 | 376 |
2021-04-13 | 390 | 390 | 380 | 381 | 5,800 | 381 |
2021-04-12 | 385 | 391 | 378 | 384 | 7,300 | 384 |
2021-04-09 | 393 | 394 | 384 | 384 | 4,400 | 384 |
2021-04-08 | 385 | 395 | 385 | 394 | 1,900 | 394 |
2021-04-07 | 386 | 394 | 386 | 387 | 4,400 | 387 |
2021-04-06 | 392 | 395 | 387 | 394 | 3,500 | 394 |
2021-04-05 | 381 | 398 | 381 | 392 | 11,700 | 392 |
2021-04-02 | 385 | 391 | 380 | 381 | 12,100 | 381 |
2021-04-01 | 385 | 387 | 380 | 385 | 1,700 | 385 |
2021-03-31 | 381 | 385 | 381 | 385 | 1,300 | 385 |
2021-03-30 | 383 | 383 | 380 | 380 | 3,000 | 380 |
2021-03-29 | 390 | 390 | 381 | 383 | 4,800 | 383 |
2021-03-26 | 380 | 382 | 375 | 382 | 3,000 | 382 |
2021-03-25 | 384 | 384 | 377 | 380 | 2,400 | 380 |
2021-03-24 | 382 | 385 | 376 | 376 | 5,900 | 376 |
2021-03-23 | 387 | 390 | 376 | 390 | 17,000 | 390 |
2021-03-22 | 395 | 395 | 380 | 383 | 5,400 | 383 |
2021-03-19 | 395 | 399 | 385 | 392 | 14,700 | 392 |
2021-03-18 | 389 | 393 | 387 | 391 | 6,500 | 391 |
2021-03-17 | 387 | 388 | 382 | 388 | 4,300 | 388 |
2021-03-16 | 388 | 388 | 383 | 383 | 6,600 | 383 |
2021-03-15 | 381 | 385 | 375 | 383 | 9,500 | 383 |
2021-03-12 | 383 | 384 | 379 | 379 | 9,200 | 379 |
2021-03-11 | 392 | 392 | 381 | 383 | 6,100 | 383 |
2021-03-10 | 385 | 393 | 378 | 393 | 13,300 | 393 |
2021-03-09 | 364 | 415 | 363 | 393 | 160,800 | 393 |
2021-03-08 | 362 | 362 | 357 | 361 | 9,500 | 361 |
2021-03-05 | 356 | 358 | 352 | 356 | 12,600 | 356 |
2021-03-04 | 365 | 369 | 357 | 361 | 17,500 | 361 |
2021-03-03 | 375 | 379 | 363 | 365 | 32,700 | 365 |
2021-03-02 | 420 | 420 | 381 | 381 | 80,300 | 381 |
2021-03-01 | 432 | 441 | 416 | 423 | 59,100 | 423 |
2021-02-26 | 408 | 454 | 401 | 440 | 152,200 | 440 |
2021-02-25 | 398 | 415 | 398 | 414 | 8,600 | 414 |
2021-02-24 | 407 | 407 | 400 | 402 | 13,500 | 402 |
2021-02-22 | 409 | 420 | 408 | 413 | 19,900 | 413 |
2021-02-19 | 398 | 416 | 395 | 410 | 24,900 | 410 |
2021-02-18 | 393 | 399 | 385 | 396 | 15,700 | 396 |
2021-02-17 | 398 | 398 | 392 | 392 | 10,900 | 392 |
2021-02-16 | 405 | 411 | 399 | 399 | 16,200 | 399 |
2021-02-15 | 403 | 410 | 398 | 405 | 18,400 | 405 |
2021-02-12 | 407 | 409 | 401 | 407 | 14,600 | 407 |
2021-02-10 | 396 | 402 | 396 | 401 | 14,300 | 401 |
2021-02-09 | 401 | 407 | 386 | 401 | 35,100 | 401 |
2021-02-08 | 402 | 402 | 392 | 393 | 47,400 | 393 |
2021-02-05 | 421 | 425 | 407 | 407 | 79,700 | 407 |
2021-02-04 | 425 | 435 | 418 | 418 | 82,400 | 418 |
2021-02-03 | 462 | 469 | 432 | 435 | 124,900 | 435 |
2021-02-02 | 447 | 523 | 443 | 477 | 451,400 | 477 |
2021-02-01 | 610 | 610 | 448 | 448 | 724,200 | 448 |
2021-01-29 | 510 | 510 | 488 | 510 | 78,800 | 510 |
2021-01-28 | 358 | 430 | 358 | 430 | 627,800 | 430 |
2021-01-27 | 357 | 357 | 350 | 350 | 6,100 | 350 |
2021-01-26 | 350 | 359 | 346 | 353 | 7,700 | 353 |
2021-01-25 | 342 | 352 | 342 | 344 | 7,600 | 344 |
2021-01-22 | 349 | 354 | 347 | 347 | 2,600 | 347 |
2021-01-21 | 349 | 361 | 348 | 351 | 8,200 | 351 |
2021-01-20 | 358 | 360 | 342 | 349 | 11,900 | 349 |
2021-01-19 | 351 | 359 | 342 | 342 | 10,000 | 342 |
2021-01-18 | 359 | 364 | 351 | 351 | 9,800 | 351 |
2021-01-15 | 346 | 365 | 346 | 365 | 11,300 | 365 |
2021-01-14 | 353 | 358 | 346 | 346 | 5,300 | 346 |
2021-01-13 | 355 | 364 | 355 | 361 | 3,600 | 361 |
2021-01-12 | 354 | 357 | 337 | 357 | 8,500 | 357 |
2021-01-08 | 363 | 383 | 354 | 354 | 23,200 | 354 |
2021-01-07 | 349 | 361 | 344 | 359 | 8,200 | 359 |
2021-01-06 | 341 | 348 | 339 | 342 | 5,000 | 342 |
2021-01-05 | 338 | 352 | 338 | 339 | 11,000 | 339 |
2021-01-04 | 343 | 344 | 335 | 343 | 3,700 | 343 |
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