8143 (株)ラピーヌの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	298	301	298	299	4,900	299
2023-12-05	302	304	300	304	1,200	304
2023-12-04	305	306	303	304	2,000	304
2023-12-01	301	304	300	304	1,500	304
2023-11-30	304	307	298	303	19,000	303
2023-11-29	307	312	306	307	7,100	307
2023-11-28	306	310	305	310	5,400	310
2023-11-27	307	308	306	307	1,500	307
2023-11-24	302	309	302	306	4,000	306
2023-11-22	304	305	300	305	8,400	305
2023-11-21	307	329	304	304	46,000	304
2023-11-20	296	300	295	299	7,300	299
2023-11-17	292	298	292	295	23,200	295
2023-11-16	301	304	300	300	2,100	300
2023-11-15	300	304	298	301	4,100	301
2023-11-14	300	300	298	300	2,000	300
2023-11-13	302	302	295	301	7,900	301
2023-11-10	303	304	299	300	12,300	300
2023-11-09	304	305	304	304	1,300	304
2023-11-08	303	305	303	305	3,800	305
2023-11-07	304	307	304	305	1,200	305
2023-11-06	306	306	303	305	1,800	305
2023-11-02	303	305	296	304	11,200	304
2023-11-01	306	307	302	304	16,600	304
2023-10-31	313	313	304	306	5,900	306
2023-10-30	309	313	308	313	1,300	313
2023-10-27	307	315	307	309	4,200	309
2023-10-26	306	312	305	311	7,700	311
2023-10-25	307	309	305	306	3,800	306
2023-10-24	311	311	301	306	16,400	306
2023-10-23	332	332	310	313	24,100	313
2023-10-20	312	337	307	326	99,900	326
2023-10-19	306	368	306	308	287,900	308
2023-10-18	305	310	305	310	4,400	310
2023-10-17	307	316	304	308	4,300	308
2023-10-16	306	318	298	304	15,600	304
2023-10-13	299	310	299	310	16,200	310
2023-10-12	306	307	300	300	20,400	300
2023-10-11	310	310	303	305	5,900	305
2023-10-10	313	322	307	308	5,000	308
2023-10-06	311	314	302	314	3,100	314
2023-10-05	307	311	305	310	8,000	310
2023-10-04	309	316	307	311	11,200	311
2023-10-03	311	317	306	317	24,400	317
2023-10-02	320	321	311	314	14,900	314
2023-09-29	321	322	319	319	2,700	319
2023-09-28	320	324	319	321	4,800	321
2023-09-27	328	331	317	317	13,900	317
2023-09-26	321	330	321	328	8,700	328
2023-09-25	318	324	318	319	3,900	319
2023-09-22	317	324	317	317	8,000	317
2023-09-21	326	330	316	317	19,600	317
2023-09-20	322	335	321	321	20,800	321
2023-09-19	321	328	320	326	9,600	326
2023-09-15	344	344	321	322	85,000	322
2023-09-14	342	350	337	343	28,700	343
2023-09-13	358	358	342	344	58,200	344
2023-09-12	376	399	347	359	197,900	359
2023-09-11	346	405	339	365	639,400	365
2023-09-08	336	360	331	347	137,200	347
2023-09-07	334	349	330	331	55,700	331
2023-09-06	353	353	331	340	103,600	340
2023-09-05	350	373	342	351	237,500	351
2023-09-04	413	451	346	357	2,602,700	357
2023-09-01	319	397	315	381	991,400	381
2023-08-31	313	320	311	317	8,100	317
2023-08-30	306	324	304	313	15,900	313
2023-08-29	305	306	302	306	10,800	306
2023-08-28	305	306	301	302	14,200	302
2023-08-25	321	330	305	305	70,600	305
2023-08-24	300	361	298	305	175,200	305
2023-08-23	298	300	297	300	3,000	300
2023-08-22	298	300	298	300	700	300
2023-08-21	300	304	299	299	2,200	299
2023-08-18	302	304	299	300	2,900	300
2023-08-17	300	304	299	304	1,200	304
2023-08-16	304	304	300	301	1,000	301
2023-08-15	303	304	299	301	1,700	301
2023-08-14	303	303	299	299	3,300	299
2023-08-10	306	308	303	303	1,400	303
2023-08-09	306	308	305	305	2,900	305
2023-08-08	309	309	308	309	800	309
2023-08-07	312	312	306	307	2,900	307
2023-08-04	303	309	300	305	8,900	305
2023-08-03	311	311	308	308	4,000	308
2023-08-02	311	316	311	312	1,300	312
2023-08-01	315	315	313	313	500	313
2023-07-31	312	316	312	314	6,300	314
2023-07-28	316	317	312	313	1,600	313
2023-07-27	321	321	314	314	2,100	314
2023-07-26	317	323	316	320	2,700	320
2023-07-25	317	323	315	320	5,600	320
2023-07-24	317	321	308	310	10,200	310
2023-07-21	326	326	319	323	2,400	323
2023-07-20	323	326	320	326	700	326
2023-07-19	322	322	318	318	3,400	318
2023-07-18	315	330	313	330	3,700	330
2023-07-14	330	330	309	311	23,200	311
2023-07-13	349	349	330	339	15,000	339
2023-07-12	330	335	327	335	9,500	335
2023-07-11	324	337	322	330	10,000	330
2023-07-10	321	321	318	319	1,700	319
2023-07-07	316	323	315	321	1,900	321
2023-07-06	318	318	317	317	900	317
2023-07-05	326	326	319	324	1,500	324
2023-07-04	327	327	322	322	1,500	322
2023-07-03	326	326	325	326	1,100	326
2023-06-30	326	328	313	320	6,700	320
2023-06-29	323	330	323	330	6,200	330
2023-06-28	323	323	322	322	400	322
2023-06-27	326	326	322	322	500	322
2023-06-26	325	325	325	325	200	325
2023-06-23	324	329	324	325	3,600	325
2023-06-22	327	327	323	325	2,300	325
2023-06-21	324	324	321	321	2,400	321
2023-06-20	322	324	320	324	3,100	324
2023-06-19	317	317	317	317	2,600	317
2023-06-16	319	319	316	318	800	318
2023-06-15	320	320	317	317	300	317
2023-06-14	319	324	319	319	2,200	319
2023-06-13	315	320	315	320	1,200	320
2023-06-12	324	324	317	317	1,000	317
2023-06-09	312	328	310	319	4,000	319
2023-06-08	310	320	310	311	5,200	311
2023-06-07	312	313	311	312	6,200	312
2023-06-06	319	319	316	317	1,200	317
2023-06-05	327	327	318	319	5,600	319
2023-06-02	321	321	318	318	700	318
2023-06-01	318	328	318	321	3,000	321
2023-05-31	314	315	313	313	1,600	313
2023-05-30	320	320	314	318	1,200	318
2023-05-29	320	320	317	317	600	317
2023-05-26	322	322	317	317	700	317
2023-05-25	324	324	322	322	700	322
2023-05-24	315	326	315	325	4,200	325
2023-05-23	323	323	315	317	3,900	317
2023-05-22	312	325	309	325	7,400	325
2023-05-19	308	314	308	314	4,900	314
2023-05-18	308	310	308	308	500	308
2023-05-17	313	313	306	308	3,400	308
2023-05-16	316	316	310	310	1,000	310
2023-05-15	319	319	317	317	600	317
2023-05-12	321	322	320	320	2,300	320
2023-05-11	321	321	319	320	1,200	320
2023-05-10	-	-	-	324	-	324
2023-05-09	327	327	324	324	800	324
2023-05-08	329	329	322	322	5,100	322
2023-05-02	316	325	316	323	5,900	323
2023-05-01	316	318	316	316	300	316
2023-04-28	315	316	315	315	700	315
2023-04-27	314	314	313	313	400	313
2023-04-26	318	319	303	316	9,800	316
2023-04-25	322	329	321	321	2,100	321
2023-04-24	324	324	321	321	1,000	321
2023-04-21	327	327	323	326	4,100	326
2023-04-20	328	335	327	330	7,600	330
2023-04-19	328	328	327	327	5,300	327
2023-04-18	331	331	331	331	300	331
2023-04-17	329	336	328	328	5,400	328
2023-04-14	326	338	324	327	12,900	327
2023-04-13	330	338	325	326	15,300	326
2023-04-12	328	334	321	321	13,700	321
2023-04-11	321	323	318	323	2,700	323
2023-04-10	321	322	318	321	2,800	321
2023-04-07	321	321	319	321	1,700	321
2023-04-06	323	325	320	325	500	325
2023-04-05	322	325	322	322	1,200	322
2023-04-04	320	326	320	322	1,500	322
2023-04-03	332	332	318	320	5,400	320
2023-03-31	320	325	320	320	1,600	320
2023-03-30	324	325	316	320	1,900	320
2023-03-29	325	325	322	325	2,300	325
2023-03-28	324	326	324	324	1,400	324
2023-03-27	332	333	324	324	9,100	324
2023-03-24	326	326	324	324	300	324
2023-03-23	325	327	325	325	700	325
2023-03-22	327	327	324	326	1,300	326
2023-03-20	327	331	326	326	7,100	326
2023-03-17	329	329	328	328	500	328
2023-03-16	331	332	324	326	3,200	326
2023-03-15	328	334	328	333	500	333
2023-03-14	333	333	326	328	1,100	328
2023-03-13	338	338	333	333	1,400	333
2023-03-10	340	341	338	338	1,300	338
2023-03-09	337	340	334	340	3,500	340
2023-03-08	338	338	337	337	900	337
2023-03-07	338	343	335	335	6,500	335
2023-03-06	347	348	339	339	4,200	339
2023-03-03	333	353	332	342	14,300	342
2023-03-02	335	335	331	331	2,500	331
2023-03-01	331	336	330	331	1,800	331
2023-02-28	329	336	329	329	1,800	329
2023-02-27	331	333	324	330	3,300	330
2023-02-24	325	327	322	324	6,900	324
2023-02-22	330	340	324	331	6,800	331
2023-02-21	335	342	333	333	5,200	333
2023-02-20	339	339	333	335	1,000	335
2023-02-17	328	338	328	334	5,500	334
2023-02-16	347	350	335	335	20,500	335
2023-02-15	337	343	334	339	9,000	339
2023-02-14	334	338	333	338	2,100	338
2023-02-13	333	334	327	334	4,800	334
2023-02-10	329	336	325	330	5,600	330
2023-02-09	329	329	325	329	1,900	329
2023-02-08	332	334	329	329	2,200	329
2023-02-07	328	336	328	329	7,100	329
2023-02-06	328	331	322	326	8,000	326
2023-02-03	344	344	326	334	23,800	334
2023-02-02	337	343	333	339	13,600	339
2023-02-01	342	345	336	336	13,200	336
2023-01-31	344	386	338	340	175,500	340
2023-01-30	341	344	336	338	5,900	338
2023-01-27	353	353	341	342	6,100	342
2023-01-26	337	359	335	346	18,600	346
2023-01-25	337	338	332	338	13,300	338
2023-01-24	335	338	333	337	32,900	337
2023-01-23	343	343	334	337	23,500	337
2023-01-20	344	345	331	338	60,200	338
2023-01-19	347	356	341	347	108,100	347
2023-01-18	446	460	355	367	620,400	367
2023-01-17	364	382	340	382	295,000	382
2023-01-16	305	306	302	302	3,400	302
2023-01-13	310	318	305	305	4,800	305
2023-01-12	319	319	315	318	3,400	318
2023-01-11	311	314	308	314	3,700	314
2023-01-10	308	315	308	308	4,400	308
2023-01-06	308	308	307	308	600	308
2023-01-05	312	312	312	312	100	312
2023-01-04	308	311	308	311	500	311

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

8143 (株)ラピーヌ の時系列データ [2023年度]

8143 (株)ラピーヌの時系列データ [2023年度]