8143 (株)ラピーヌ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 220 | 247 | 208 | 211 | 364,200 | 211 |
| 2025-12-11 | 219 | 219 | 218 | 219 | 2,200 | 219 |
| 2025-12-10 | 220 | 220 | 218 | 218 | 15,200 | 218 |
| 2025-12-09 | 217 | 222 | 215 | 222 | 8,300 | 222 |
| 2025-12-08 | 218 | 221 | 218 | 219 | 2,900 | 219 |
| 2025-12-05 | 220 | 220 | 218 | 218 | 900 | 218 |
| 2025-12-04 | 218 | 222 | 216 | 216 | 17,300 | 216 |
| 2025-12-03 | 224 | 230 | 218 | 220 | 54,100 | 220 |
| 2025-12-02 | 230 | 230 | 224 | 224 | 3,700 | 224 |
| 2025-12-01 | 234 | 234 | 215 | 230 | 26,200 | 230 |
| 2025-11-28 | 235 | 240 | 232 | 232 | 15,400 | 232 |
| 2025-11-27 | 236 | 249 | 230 | 235 | 31,300 | 235 |
| 2025-11-26 | 232 | 238 | 232 | 236 | 3,900 | 236 |
| 2025-11-25 | 237 | 237 | 231 | 233 | 17,200 | 233 |
| 2025-11-21 | 237 | 239 | 234 | 238 | 6,100 | 238 |
| 2025-11-20 | 244 | 247 | 242 | 242 | 1,800 | 242 |
| 2025-11-19 | 243 | 244 | 241 | 244 | 6,300 | 244 |
| 2025-11-18 | 245 | 249 | 241 | 244 | 8,100 | 244 |
| 2025-11-17 | 251 | 261 | 245 | 247 | 24,000 | 247 |
| 2025-11-14 | 260 | 260 | 251 | 252 | 17,900 | 252 |
| 2025-11-13 | 254 | 259 | 251 | 258 | 7,800 | 258 |
| 2025-11-12 | 251 | 258 | 251 | 252 | 4,100 | 252 |
| 2025-11-11 | 248 | 260 | 248 | 251 | 13,500 | 251 |
| 2025-11-10 | 253 | 253 | 250 | 251 | 3,300 | 251 |
| 2025-11-07 | 250 | 252 | 248 | 249 | 5,300 | 249 |
| 2025-11-06 | 261 | 269 | 249 | 252 | 23,300 | 252 |
| 2025-11-05 | 253 | 258 | 248 | 253 | 12,700 | 253 |
| 2025-11-04 | 256 | 258 | 251 | 253 | 4,200 | 253 |
| 2025-10-31 | 255 | 259 | 252 | 258 | 13,000 | 258 |
| 2025-10-30 | 254 | 265 | 251 | 255 | 23,000 | 255 |
| 2025-10-29 | 262 | 263 | 251 | 254 | 20,100 | 254 |
| 2025-10-28 | 263 | 265 | 261 | 265 | 2,400 | 265 |
| 2025-10-27 | 264 | 267 | 264 | 264 | 4,000 | 264 |
| 2025-10-24 | 269 | 269 | 265 | 267 | 9,700 | 267 |
| 2025-10-23 | 261 | 271 | 261 | 270 | 12,900 | 270 |
| 2025-10-22 | 270 | 271 | 265 | 266 | 9,800 | 266 |
| 2025-10-21 | 272 | 272 | 270 | 270 | 4,400 | 270 |
| 2025-10-20 | 262 | 273 | 262 | 272 | 4,500 | 272 |
| 2025-10-17 | 276 | 276 | 261 | 262 | 11,500 | 262 |
| 2025-10-16 | 264 | 277 | 262 | 271 | 25,600 | 271 |
| 2025-10-15 | 254 | 263 | 254 | 263 | 12,900 | 263 |
| 2025-10-14 | 272 | 273 | 251 | 258 | 109,500 | 258 |
| 2025-10-10 | 271 | 279 | 270 | 270 | 18,300 | 270 |
| 2025-10-09 | 268 | 283 | 263 | 278 | 61,100 | 278 |
| 2025-10-08 | 266 | 274 | 263 | 268 | 34,300 | 268 |
| 2025-10-07 | 273 | 273 | 263 | 264 | 31,100 | 264 |
| 2025-10-06 | 271 | 272 | 267 | 269 | 9,500 | 269 |
| 2025-10-03 | 274 | 277 | 269 | 269 | 30,000 | 269 |
| 2025-10-02 | 268 | 276 | 265 | 276 | 40,900 | 276 |
| 2025-10-01 | 268 | 284 | 265 | 268 | 73,000 | 268 |
| 2025-09-30 | 279 | 279 | 265 | 270 | 38,700 | 270 |
| 2025-09-29 | 280 | 285 | 276 | 278 | 13,100 | 278 |
| 2025-09-26 | 283 | 284 | 275 | 275 | 35,300 | 275 |
| 2025-09-25 | 293 | 296 | 283 | 283 | 52,100 | 283 |
| 2025-09-24 | 277 | 292 | 272 | 291 | 78,600 | 291 |
| 2025-09-22 | 278 | 281 | 273 | 274 | 28,800 | 274 |
| 2025-09-19 | 280 | 285 | 271 | 278 | 27,700 | 278 |
| 2025-09-18 | 288 | 288 | 275 | 278 | 41,100 | 278 |
| 2025-09-17 | 287 | 289 | 281 | 284 | 24,500 | 284 |
| 2025-09-16 | 287 | 295 | 287 | 290 | 22,000 | 290 |
| 2025-09-12 | 304 | 304 | 287 | 288 | 34,700 | 288 |
| 2025-09-11 | 299 | 304 | 293 | 299 | 51,000 | 299 |
| 2025-09-10 | 296 | 304 | 288 | 299 | 99,900 | 299 |
| 2025-09-09 | 314 | 316 | 298 | 298 | 148,000 | 298 |
| 2025-09-08 | 320 | 329 | 314 | 315 | 131,900 | 315 |
| 2025-09-05 | 330 | 340 | 314 | 322 | 454,200 | 322 |
| 2025-09-04 | 291 | 362 | 291 | 334 | 1,415,100 | 334 |
| 2025-09-03 | 312 | 319 | 284 | 291 | 159,700 | 291 |
| 2025-09-02 | 317 | 338 | 299 | 307 | 595,900 | 307 |
| 2025-09-01 | 315 | 335 | 312 | 323 | 172,400 | 323 |
| 2025-08-29 | 315 | 341 | 304 | 320 | 300,400 | 320 |
| 2025-08-28 | 291 | 331 | 286 | 313 | 448,400 | 313 |
| 2025-08-27 | 295 | 322 | 282 | 296 | 298,000 | 296 |
| 2025-08-26 | 293 | 345 | 290 | 309 | 1,077,900 | 309 |
| 2025-08-25 | 286 | 310 | 275 | 285 | 267,100 | 285 |
| 2025-08-22 | 277 | 294 | 265 | 270 | 438,000 | 270 |
| 2025-08-21 | 258 | 288 | 256 | 269 | 415,900 | 269 |
| 2025-08-20 | 257 | 257 | 252 | 254 | 15,000 | 254 |
| 2025-08-19 | 253 | 259 | 253 | 257 | 30,300 | 257 |
| 2025-08-18 | 250 | 258 | 250 | 253 | 73,100 | 253 |
| 2025-08-15 | 255 | 259 | 253 | 256 | 17,500 | 256 |
| 2025-08-14 | 260 | 262 | 253 | 253 | 34,800 | 253 |
| 2025-08-13 | 261 | 266 | 260 | 260 | 16,600 | 260 |
| 2025-08-12 | 260 | 270 | 260 | 261 | 15,400 | 261 |
| 2025-08-08 | 260 | 264 | 260 | 260 | 9,000 | 260 |
| 2025-08-07 | 266 | 267 | 259 | 260 | 15,200 | 260 |
| 2025-08-06 | 263 | 264 | 262 | 262 | 5,500 | 262 |
| 2025-08-05 | 260 | 266 | 259 | 263 | 16,500 | 263 |
| 2025-08-04 | 250 | 261 | 245 | 257 | 48,700 | 257 |
| 2025-08-01 | 260 | 260 | 255 | 256 | 6,800 | 256 |
| 2025-07-31 | 258 | 260 | 257 | 258 | 5,200 | 258 |
| 2025-07-30 | 258 | 259 | 253 | 257 | 9,500 | 257 |
| 2025-07-29 | 265 | 265 | 260 | 261 | 17,100 | 261 |
| 2025-07-28 | 268 | 269 | 262 | 262 | 14,500 | 262 |
| 2025-07-25 | 261 | 281 | 261 | 267 | 85,000 | 267 |
| 2025-07-24 | 265 | 265 | 257 | 258 | 9,300 | 258 |
| 2025-07-23 | 255 | 262 | 255 | 262 | 10,300 | 262 |
| 2025-07-22 | 256 | 259 | 256 | 256 | 12,100 | 256 |
| 2025-07-18 | 261 | 264 | 255 | 255 | 13,900 | 255 |
| 2025-07-17 | 259 | 269 | 259 | 262 | 22,400 | 262 |
| 2025-07-16 | 257 | 257 | 253 | 257 | 25,900 | 257 |
| 2025-07-15 | 260 | 265 | 257 | 262 | 42,300 | 262 |
| 2025-07-14 | 269 | 275 | 260 | 260 | 52,500 | 260 |
| 2025-07-11 | 275 | 279 | 269 | 271 | 32,500 | 271 |
| 2025-07-10 | 267 | 274 | 265 | 272 | 50,800 | 272 |
| 2025-07-09 | 268 | 275 | 265 | 266 | 55,300 | 266 |
| 2025-07-08 | 268 | 269 | 263 | 263 | 21,100 | 263 |
| 2025-07-07 | 267 | 275 | 264 | 265 | 42,600 | 265 |
| 2025-07-04 | 282 | 295 | 260 | 264 | 236,700 | 264 |
| 2025-07-03 | 287 | 287 | 272 | 282 | 31,000 | 282 |
| 2025-07-02 | 285 | 292 | 275 | 280 | 85,500 | 280 |
| 2025-07-01 | 263 | 317 | 257 | 290 | 1,315,000 | 290 |
| 2025-06-30 | 300 | 363 | 241 | 251 | 1,912,000 | 251 |
| 2025-06-27 | 300 | 309 | 291 | 299 | 52,500 | 299 |
| 2025-06-26 | 323 | 364 | 297 | 305 | 502,500 | 305 |
| 2025-06-25 | 265 | 323 | 261 | 317 | 674,300 | 317 |
| 2025-06-24 | 248 | 271 | 242 | 270 | 249,300 | 270 |
| 2025-06-23 | 250 | 253 | 242 | 243 | 16,300 | 243 |
| 2025-06-20 | 256 | 256 | 250 | 253 | 5,600 | 253 |
| 2025-06-19 | 253 | 253 | 250 | 253 | 13,900 | 253 |
| 2025-06-18 | 251 | 260 | 251 | 252 | 16,000 | 252 |
| 2025-06-17 | 241 | 251 | 241 | 250 | 33,100 | 250 |
| 2025-06-16 | 245 | 247 | 242 | 242 | 20,500 | 242 |
| 2025-06-13 | 250 | 251 | 239 | 245 | 34,100 | 245 |
| 2025-06-12 | 253 | 253 | 248 | 248 | 15,200 | 248 |
| 2025-06-11 | 247 | 254 | 247 | 251 | 24,400 | 251 |
| 2025-06-10 | 246 | 251 | 243 | 246 | 19,100 | 246 |
| 2025-06-09 | 250 | 254 | 246 | 246 | 30,400 | 246 |
| 2025-06-06 | 249 | 251 | 245 | 246 | 18,400 | 246 |
| 2025-06-05 | 251 | 270 | 247 | 249 | 128,400 | 249 |
| 2025-06-04 | 258 | 258 | 245 | 247 | 82,600 | 247 |
| 2025-06-03 | 241 | 280 | 241 | 249 | 386,800 | 249 |
| 2025-06-02 | 235 | 247 | 235 | 239 | 102,800 | 239 |
| 2025-05-30 | 254 | 257 | 240 | 248 | 140,200 | 248 |
| 2025-05-29 | 261 | 261 | 255 | 255 | 13,800 | 255 |
| 2025-05-28 | 266 | 266 | 260 | 260 | 12,300 | 260 |
| 2025-05-27 | 265 | 265 | 260 | 262 | 24,800 | 262 |
| 2025-05-26 | 263 | 281 | 257 | 261 | 128,500 | 261 |
| 2025-05-23 | 274 | 274 | 264 | 264 | 88,200 | 264 |
| 2025-05-22 | 280 | 281 | 274 | 276 | 42,300 | 276 |
| 2025-05-21 | 281 | 296 | 278 | 279 | 150,000 | 279 |
| 2025-05-20 | 285 | 288 | 281 | 281 | 44,600 | 281 |
| 2025-05-19 | 293 | 294 | 283 | 283 | 80,100 | 283 |
| 2025-05-16 | 292 | 313 | 279 | 293 | 263,300 | 293 |
| 2025-05-15 | 331 | 331 | 289 | 292 | 265,200 | 292 |
| 2025-05-14 | 315 | 341 | 309 | 331 | 464,900 | 331 |
| 2025-05-13 | 342 | 349 | 314 | 315 | 336,000 | 315 |
| 2025-05-12 | 314 | 407 | 314 | 334 | 1,650,600 | 334 |
| 2025-05-09 | 304 | 360 | 295 | 327 | 1,627,900 | 327 |
| 2025-05-08 | 305 | 373 | 282 | 295 | 2,350,800 | 295 |
| 2025-05-07 | 260 | 312 | 258 | 299 | 563,200 | 299 |
| 2025-05-02 | 275 | 276 | 257 | 260 | 68,500 | 260 |
| 2025-05-01 | 256 | 281 | 256 | 267 | 182,300 | 267 |
| 2025-04-30 | 247 | 279 | 245 | 256 | 218,300 | 256 |
| 2025-04-28 | 259 | 263 | 248 | 248 | 80,000 | 248 |
| 2025-04-25 | 266 | 297 | 255 | 256 | 338,500 | 256 |
| 2025-04-24 | 274 | 282 | 261 | 268 | 159,800 | 268 |
| 2025-04-23 | 280 | 316 | 266 | 270 | 1,040,600 | 270 |
| 2025-04-22 | 328 | 393 | 280 | 280 | 2,519,400 | 280 |
| 2025-04-21 | 241 | 313 | 237 | 313 | 976,900 | 313 |
| 2025-04-18 | 244 | 267 | 230 | 233 | 409,600 | 233 |
| 2025-04-17 | 285 | 336 | 238 | 243 | 1,019,100 | 243 |
| 2025-04-16 | 292 | 361 | 255 | 287 | 804,000 | 287 |
| 2025-04-15 | 210 | 282 | 208 | 282 | 1,628,100 | 282 |
| 2025-04-14 | 199 | 237 | 198 | 203 | 862,700 | 203 |
| 2025-04-11 | 197 | 203 | 192 | 196 | 39,700 | 196 |
| 2025-04-10 | 199 | 203 | 194 | 197 | 62,500 | 197 |
| 2025-04-09 | 191 | 242 | 191 | 194 | 568,300 | 194 |
| 2025-04-08 | 190 | 233 | 187 | 193 | 268,600 | 193 |
| 2025-04-07 | 190 | 190 | 180 | 183 | 17,600 | 183 |
| 2025-04-04 | 203 | 205 | 197 | 197 | 8,900 | 197 |
| 2025-04-03 | 211 | 211 | 205 | 206 | 14,600 | 206 |
| 2025-04-02 | 212 | 217 | 211 | 213 | 6,300 | 213 |
| 2025-04-01 | 215 | 215 | 211 | 211 | 3,500 | 211 |
| 2025-03-31 | 220 | 225 | 208 | 211 | 34,200 | 211 |
| 2025-03-28 | 218 | 225 | 218 | 220 | 20,600 | 220 |
| 2025-03-27 | 216 | 249 | 215 | 218 | 262,800 | 218 |
| 2025-03-26 | 219 | 219 | 213 | 215 | 5,800 | 215 |
| 2025-03-25 | 215 | 219 | 215 | 219 | 900 | 219 |
| 2025-03-24 | 217 | 217 | 210 | 210 | 2,300 | 210 |
| 2025-03-21 | 217 | 217 | 217 | 217 | 1,400 | 217 |
| 2025-03-19 | 222 | 222 | 217 | 217 | 1,100 | 217 |
| 2025-03-18 | 213 | 224 | 213 | 221 | 6,100 | 221 |
| 2025-03-17 | 213 | 213 | 213 | 213 | 100 | 213 |
| 2025-03-14 | 211 | 212 | 211 | 212 | 200 | 212 |
| 2025-03-13 | 215 | 215 | 213 | 213 | 200 | 213 |
| 2025-03-12 | 212 | 212 | 212 | 212 | 800 | 212 |
| 2025-03-11 | 207 | 211 | 204 | 211 | 3,300 | 211 |
| 2025-03-10 | 206 | 210 | 206 | 207 | 1,300 | 207 |
| 2025-03-07 | 208 | 210 | 207 | 207 | 1,800 | 207 |
| 2025-03-06 | 201 | 210 | 201 | 208 | 9,400 | 208 |
| 2025-03-05 | 209 | 210 | 209 | 209 | 1,300 | 209 |
| 2025-03-04 | 213 | 213 | 211 | 212 | 6,600 | 212 |
| 2025-03-03 | 210 | 211 | 210 | 211 | 700 | 211 |
| 2025-02-28 | 211 | 214 | 207 | 212 | 6,200 | 212 |
| 2025-02-27 | 207 | 212 | 204 | 210 | 1,600 | 210 |
| 2025-02-26 | 207 | 207 | 204 | 205 | 1,300 | 205 |
| 2025-02-25 | 208 | 208 | 204 | 207 | 1,300 | 207 |
| 2025-02-21 | 205 | 211 | 204 | 209 | 10,100 | 209 |
| 2025-02-20 | 210 | 210 | 204 | 205 | 5,700 | 205 |
| 2025-02-19 | 209 | 210 | 204 | 210 | 5,400 | 210 |
| 2025-02-18 | 214 | 215 | 209 | 209 | 5,100 | 209 |
| 2025-02-17 | 211 | 216 | 210 | 216 | 2,200 | 216 |
| 2025-02-14 | 212 | 212 | 208 | 209 | 1,800 | 209 |
| 2025-02-13 | 213 | 213 | 210 | 211 | 3,800 | 211 |
| 2025-02-12 | 217 | 218 | 210 | 216 | 2,800 | 216 |
| 2025-02-10 | 216 | 216 | 215 | 216 | 1,600 | 216 |
| 2025-02-07 | 217 | 218 | 215 | 215 | 2,400 | 215 |
| 2025-02-06 | 216 | 218 | 213 | 215 | 2,800 | 215 |
| 2025-02-05 | 217 | 220 | 214 | 216 | 3,600 | 216 |
| 2025-02-04 | 215 | 220 | 212 | 220 | 2,900 | 220 |
| 2025-02-03 | 211 | 215 | 209 | 215 | 1,900 | 215 |
| 2025-01-31 | 209 | 214 | 209 | 211 | 700 | 211 |
| 2025-01-30 | 223 | 223 | 209 | 209 | 8,900 | 209 |
| 2025-01-29 | 211 | 227 | 211 | 219 | 5,300 | 219 |
| 2025-01-28 | 210 | 210 | 210 | 210 | 200 | 210 |
| 2025-01-27 | 211 | 212 | 209 | 209 | 600 | 209 |
| 2025-01-24 | 208 | 211 | 208 | 210 | 3,500 | 210 |
| 2025-01-23 | 213 | 213 | 208 | 208 | 6,700 | 208 |
| 2025-01-22 | 216 | 216 | 215 | 215 | 500 | 215 |
| 2025-01-21 | 215 | 216 | 215 | 216 | 1,600 | 216 |
| 2025-01-20 | 215 | 216 | 215 | 215 | 1,000 | 215 |
| 2025-01-17 | 214 | 218 | 214 | 218 | 1,700 | 218 |
| 2025-01-16 | 212 | 214 | 209 | 214 | 4,000 | 214 |
| 2025-01-15 | 211 | 211 | 209 | 211 | 1,000 | 211 |
| 2025-01-14 | 212 | 214 | 212 | 214 | 3,000 | 214 |
| 2025-01-10 | 208 | 212 | 208 | 212 | 1,200 | 212 |
| 2025-01-09 | 212 | 212 | 206 | 209 | 1,600 | 209 |
| 2025-01-08 | 216 | 217 | 209 | 209 | 3,300 | 209 |
| 2025-01-07 | 217 | 217 | 213 | 217 | 2,800 | 217 |
| 2025-01-06 | 210 | 215 | 205 | 215 | 11,200 | 215 |
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