8848 (株)レオパレス21 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 516 | 528 | 516 | 526 | 2,036,000 | 526 |
| 2024-11-20 | 517 | 525 | 512 | 515 | 1,356,500 | 515 |
| 2024-11-19 | 509 | 517 | 507 | 516 | 2,086,400 | 516 |
| 2024-11-18 | 499 | 510 | 497 | 502 | 1,738,800 | 502 |
| 2024-11-15 | 494 | 505 | 491 | 497 | 2,282,800 | 497 |
| 2024-11-14 | 505 | 506 | 497 | 497 | 2,069,000 | 497 |
| 2024-11-13 | 508 | 510 | 498 | 501 | 3,282,600 | 501 |
| 2024-11-12 | 511 | 518 | 505 | 512 | 3,137,700 | 512 |
| 2024-11-11 | 523 | 552 | 504 | 513 | 8,049,700 | 513 |
| 2024-11-08 | 569 | 581 | 565 | 581 | 3,284,500 | 581 |
| 2024-11-07 | 563 | 572 | 561 | 564 | 2,049,900 | 564 |
| 2024-11-06 | 552 | 566 | 551 | 562 | 1,627,800 | 562 |
| 2024-11-05 | 554 | 555 | 547 | 551 | 1,207,400 | 551 |
| 2024-11-01 | 554 | 561 | 547 | 547 | 1,867,000 | 547 |
| 2024-10-31 | 548 | 561 | 548 | 557 | 1,382,900 | 557 |
| 2024-10-30 | 554 | 556 | 548 | 551 | 4,215,200 | 551 |
| 2024-10-29 | 554 | 564 | 553 | 556 | 1,468,500 | 556 |
| 2024-10-28 | 546 | 557 | 545 | 552 | 1,822,800 | 552 |
| 2024-10-25 | 547 | 549 | 536 | 540 | 1,419,800 | 540 |
| 2024-10-24 | 545 | 548 | 539 | 542 | 1,673,300 | 542 |
| 2024-10-23 | 550 | 557 | 550 | 550 | 1,114,500 | 550 |
| 2024-10-22 | 558 | 563 | 553 | 554 | 1,023,800 | 554 |
| 2024-10-21 | 555 | 560 | 547 | 560 | 1,156,400 | 560 |
| 2024-10-18 | 557 | 560 | 553 | 554 | 1,061,500 | 554 |
| 2024-10-17 | 560 | 566 | 558 | 560 | 839,100 | 560 |
| 2024-10-16 | 552 | 570 | 551 | 560 | 1,407,400 | 560 |
| 2024-10-15 | 569 | 569 | 558 | 559 | 949,800 | 559 |
| 2024-10-11 | 567 | 569 | 560 | 561 | 1,138,200 | 561 |
| 2024-10-10 | 565 | 569 | 559 | 564 | 1,250,200 | 564 |
| 2024-10-09 | 575 | 579 | 568 | 569 | 1,090,300 | 569 |
| 2024-10-08 | 576 | 580 | 569 | 576 | 1,823,400 | 576 |
| 2024-10-07 | 589 | 592 | 581 | 581 | 1,396,200 | 581 |
| 2024-10-04 | 586 | 605 | 583 | 585 | 2,067,200 | 585 |
| 2024-10-03 | 594 | 596 | 582 | 582 | 1,314,100 | 582 |
| 2024-10-02 | 590 | 595 | 580 | 581 | 1,914,300 | 581 |
| 2024-10-01 | 601 | 604 | 594 | 599 | 1,467,300 | 599 |
| 2024-09-30 | 604 | 614 | 590 | 598 | 3,596,700 | 598 |
| 2024-09-27 | 617 | 626 | 612 | 624 | 2,313,700 | 624 |
| 2024-09-26 | 615 | 622 | 610 | 622 | 2,573,000 | 622 |
| 2024-09-25 | 605 | 617 | 605 | 612 | 2,588,500 | 612 |
| 2024-09-24 | 602 | 612 | 600 | 604 | 1,956,500 | 604 |
| 2024-09-20 | 605 | 609 | 594 | 595 | 1,935,900 | 595 |
| 2024-09-19 | 588 | 604 | 587 | 604 | 2,976,200 | 604 |
| 2024-09-18 | 592 | 596 | 585 | 591 | 1,318,000 | 591 |
| 2024-09-17 | 585 | 590 | 578 | 590 | 1,606,900 | 590 |
| 2024-09-13 | 586 | 591 | 578 | 578 | 1,518,700 | 578 |
| 2024-09-12 | 588 | 601 | 584 | 588 | 2,889,200 | 588 |
| 2024-09-11 | 596 | 598 | 564 | 569 | 3,271,800 | 569 |
| 2024-09-10 | 591 | 601 | 582 | 596 | 2,139,500 | 596 |
| 2024-09-09 | 570 | 591 | 566 | 586 | 1,923,700 | 586 |
| 2024-09-06 | 586 | 590 | 578 | 584 | 1,811,600 | 584 |
| 2024-09-05 | 573 | 595 | 570 | 583 | 2,206,200 | 583 |
| 2024-09-04 | 589 | 599 | 578 | 581 | 3,184,500 | 581 |
| 2024-09-03 | 589 | 614 | 583 | 609 | 3,711,700 | 609 |
| 2024-09-02 | 593 | 596 | 574 | 579 | 1,599,000 | 579 |
| 2024-08-30 | 600 | 603 | 584 | 593 | 2,354,700 | 593 |
| 2024-08-29 | 557 | 596 | 556 | 596 | 5,768,000 | 596 |
| 2024-08-28 | 560 | 565 | 552 | 559 | 1,917,400 | 559 |
| 2024-08-27 | 564 | 571 | 553 | 570 | 2,382,500 | 570 |
| 2024-08-26 | 552 | 566 | 550 | 563 | 1,896,500 | 563 |
| 2024-08-23 | 560 | 562 | 539 | 549 | 2,261,000 | 549 |
| 2024-08-22 | 549 | 570 | 543 | 552 | 4,515,900 | 552 |
| 2024-08-21 | 511 | 547 | 510 | 544 | 5,744,800 | 544 |
| 2024-08-20 | 500 | 509 | 497 | 506 | 2,446,800 | 506 |
| 2024-08-19 | 493 | 507 | 487 | 488 | 2,884,400 | 488 |
| 2024-08-16 | 486 | 496 | 483 | 492 | 2,301,500 | 492 |
| 2024-08-15 | 479 | 487 | 472 | 479 | 2,147,700 | 479 |
| 2024-08-14 | 479 | 491 | 472 | 476 | 2,490,800 | 476 |
| 2024-08-13 | 505 | 506 | 468 | 477 | 3,899,500 | 477 |
| 2024-08-09 | 470 | 478 | 458 | 465 | 3,436,100 | 465 |
| 2024-08-08 | 444 | 466 | 443 | 460 | 2,977,700 | 460 |
| 2024-08-07 | 424 | 464 | 422 | 450 | 4,031,000 | 450 |
| 2024-08-06 | 422 | 443 | 420 | 432 | 4,371,500 | 432 |
| 2024-08-05 | 455 | 456 | 400 | 400 | 6,499,600 | 400 |
| 2024-08-02 | 505 | 507 | 480 | 480 | 5,181,800 | 480 |
| 2024-08-01 | 550 | 551 | 515 | 522 | 4,193,500 | 522 |
| 2024-07-31 | 535 | 554 | 530 | 554 | 2,168,500 | 554 |
| 2024-07-30 | 528 | 548 | 528 | 544 | 3,173,000 | 544 |
| 2024-07-29 | 520 | 536 | 515 | 532 | 2,185,900 | 532 |
| 2024-07-26 | 507 | 518 | 507 | 511 | 1,087,000 | 511 |
| 2024-07-25 | 515 | 516 | 504 | 506 | 2,193,200 | 506 |
| 2024-07-24 | 529 | 534 | 521 | 521 | 1,093,300 | 521 |
| 2024-07-23 | 521 | 531 | 519 | 530 | 1,100,900 | 530 |
| 2024-07-22 | 528 | 528 | 515 | 521 | 1,246,800 | 521 |
| 2024-07-19 | 525 | 527 | 520 | 526 | 866,300 | 526 |
| 2024-07-18 | 533 | 536 | 526 | 526 | 1,189,300 | 526 |
| 2024-07-17 | 533 | 542 | 529 | 537 | 1,491,700 | 537 |
| 2024-07-16 | 529 | 538 | 527 | 528 | 1,054,700 | 528 |
| 2024-07-12 | 520 | 541 | 517 | 530 | 2,596,300 | 530 |
| 2024-07-11 | 520 | 525 | 515 | 521 | 1,183,200 | 521 |
| 2024-07-10 | 518 | 519 | 506 | 514 | 1,602,000 | 514 |
| 2024-07-09 | 514 | 522 | 513 | 520 | 997,200 | 520 |
| 2024-07-08 | 517 | 519 | 512 | 514 | 820,600 | 514 |
| 2024-07-05 | 523 | 526 | 515 | 517 | 905,100 | 517 |
| 2024-07-04 | 530 | 538 | 523 | 524 | 1,595,800 | 524 |
| 2024-07-03 | 532 | 538 | 525 | 530 | 1,053,200 | 530 |
| 2024-07-02 | 522 | 539 | 521 | 535 | 3,048,000 | 535 |
| 2024-07-01 | 520 | 528 | 518 | 518 | 1,516,800 | 518 |
| 2024-06-28 | 519 | 523 | 514 | 514 | 1,237,200 | 514 |
| 2024-06-27 | 514 | 523 | 514 | 521 | 870,600 | 521 |
| 2024-06-26 | 518 | 525 | 516 | 518 | 1,279,900 | 518 |
| 2024-06-25 | 507 | 518 | 504 | 516 | 1,429,200 | 516 |
| 2024-06-24 | 497 | 503 | 491 | 502 | 1,110,000 | 502 |
| 2024-06-21 | 498 | 501 | 492 | 493 | 1,502,200 | 493 |
| 2024-06-20 | 501 | 502 | 492 | 496 | 1,610,800 | 496 |
| 2024-06-19 | 503 | 509 | 502 | 506 | 824,700 | 506 |
| 2024-06-18 | 505 | 509 | 500 | 503 | 1,059,500 | 503 |
| 2024-06-17 | 522 | 530 | 505 | 507 | 1,391,000 | 507 |
| 2024-06-14 | 500 | 530 | 498 | 529 | 3,048,400 | 529 |
| 2024-06-13 | 502 | 502 | 493 | 497 | 1,272,400 | 497 |
| 2024-06-12 | 506 | 510 | 498 | 498 | 1,807,800 | 498 |
| 2024-06-11 | 515 | 518 | 509 | 509 | 1,142,100 | 509 |
| 2024-06-10 | 507 | 517 | 506 | 511 | 902,300 | 511 |
| 2024-06-07 | 508 | 514 | 506 | 512 | 1,135,100 | 512 |
| 2024-06-06 | 530 | 532 | 504 | 510 | 2,853,300 | 510 |
| 2024-06-05 | 542 | 546 | 531 | 531 | 1,542,100 | 531 |
| 2024-06-04 | 532 | 548 | 530 | 548 | 2,385,700 | 548 |
| 2024-06-03 | 524 | 532 | 523 | 527 | 1,032,000 | 527 |
| 2024-05-31 | 517 | 528 | 516 | 524 | 2,300,600 | 524 |
| 2024-05-30 | 516 | 522 | 513 | 517 | 1,138,700 | 517 |
| 2024-05-29 | 521 | 529 | 516 | 522 | 1,261,100 | 522 |
| 2024-05-28 | 529 | 538 | 519 | 521 | 2,034,200 | 521 |
| 2024-05-27 | 525 | 528 | 518 | 524 | 1,089,300 | 524 |
| 2024-05-24 | 526 | 531 | 523 | 524 | 1,343,900 | 524 |
| 2024-05-23 | 544 | 545 | 530 | 535 | 1,816,700 | 535 |
| 2024-05-22 | 543 | 554 | 542 | 544 | 1,188,300 | 544 |
| 2024-05-21 | 545 | 552 | 543 | 544 | 1,250,500 | 544 |
| 2024-05-20 | 548 | 560 | 547 | 551 | 1,990,500 | 551 |
| 2024-05-17 | 532 | 549 | 527 | 548 | 1,980,800 | 548 |
| 2024-05-16 | 540 | 540 | 524 | 532 | 2,120,900 | 532 |
| 2024-05-15 | 550 | 553 | 534 | 536 | 3,335,800 | 536 |
| 2024-05-14 | 574 | 574 | 544 | 552 | 4,921,900 | 552 |
| 2024-05-13 | 528 | 579 | 495 | 569 | 15,675,400 | 569 |
| 2024-05-10 | 515 | 517 | 504 | 512 | 2,202,000 | 512 |
| 2024-05-09 | 517 | 518 | 503 | 507 | 2,137,200 | 507 |
| 2024-05-08 | 527 | 530 | 516 | 516 | 1,726,400 | 516 |
| 2024-05-07 | 521 | 536 | 520 | 526 | 2,838,700 | 526 |
| 2024-05-02 | 524 | 529 | 515 | 516 | 2,520,500 | 516 |
| 2024-05-01 | 521 | 533 | 518 | 522 | 2,532,500 | 522 |
| 2024-04-30 | 526 | 528 | 520 | 524 | 1,942,400 | 524 |
| 2024-04-26 | 507 | 522 | 502 | 521 | 2,688,900 | 521 |
| 2024-04-25 | 503 | 512 | 500 | 508 | 2,518,700 | 508 |
| 2024-04-24 | 502 | 505 | 497 | 504 | 1,918,800 | 504 |
| 2024-04-23 | 500 | 506 | 496 | 500 | 1,416,700 | 500 |
| 2024-04-22 | 495 | 504 | 492 | 495 | 2,105,600 | 495 |
| 2024-04-19 | 499 | 500 | 473 | 483 | 2,617,900 | 483 |
| 2024-04-18 | 487 | 496 | 480 | 494 | 1,856,500 | 494 |
| 2024-04-17 | 500 | 503 | 488 | 490 | 2,718,900 | 490 |
| 2024-04-16 | 508 | 513 | 500 | 501 | 2,749,500 | 501 |
| 2024-04-15 | 505 | 516 | 503 | 513 | 1,444,500 | 513 |
| 2024-04-12 | 506 | 516 | 502 | 514 | 2,069,500 | 514 |
| 2024-04-11 | 514 | 521 | 504 | 505 | 3,130,100 | 505 |
| 2024-04-10 | 512 | 523 | 509 | 523 | 2,266,000 | 523 |
| 2024-04-09 | 495 | 509 | 494 | 505 | 1,999,600 | 505 |
| 2024-04-08 | 492 | 495 | 486 | 493 | 2,463,000 | 493 |
| 2024-04-05 | 490 | 499 | 486 | 489 | 1,885,600 | 489 |
| 2024-04-04 | 493 | 503 | 491 | 498 | 2,063,700 | 498 |
| 2024-04-03 | 486 | 499 | 483 | 496 | 1,908,800 | 496 |
| 2024-04-02 | 502 | 507 | 496 | 496 | 2,037,500 | 496 |
| 2024-04-01 | 522 | 522 | 503 | 506 | 3,111,700 | 506 |
| 2024-03-29 | 513 | 526 | 510 | 517 | 3,032,900 | 517 |
| 2024-03-28 | 504 | 515 | 502 | 508 | 1,655,500 | 508 |
| 2024-03-27 | 499 | 511 | 496 | 505 | 2,963,900 | 505 |
| 2024-03-26 | 495 | 510 | 494 | 498 | 1,737,500 | 498 |
| 2024-03-25 | 501 | 504 | 497 | 497 | 2,197,900 | 497 |
| 2024-03-22 | 503 | 508 | 492 | 506 | 3,082,700 | 506 |
| 2024-03-21 | 517 | 517 | 507 | 507 | 2,337,700 | 507 |
| 2024-03-19 | 498 | 514 | 493 | 509 | 3,005,600 | 509 |
| 2024-03-18 | 502 | 505 | 491 | 497 | 2,265,200 | 497 |
| 2024-03-15 | 479 | 492 | 478 | 491 | 1,369,400 | 491 |
| 2024-03-14 | 481 | 483 | 473 | 483 | 2,070,700 | 483 |
| 2024-03-13 | 480 | 486 | 472 | 473 | 1,609,400 | 473 |
| 2024-03-12 | 475 | 480 | 471 | 476 | 1,653,200 | 476 |
| 2024-03-11 | 488 | 494 | 474 | 480 | 2,911,800 | 480 |
| 2024-03-08 | 498 | 505 | 491 | 494 | 2,821,700 | 494 |
| 2024-03-07 | 513 | 536 | 498 | 503 | 8,414,400 | 503 |
| 2024-03-06 | 449 | 505 | 448 | 505 | 9,947,300 | 505 |
| 2024-03-05 | 446 | 451 | 443 | 451 | 1,285,000 | 451 |
| 2024-03-04 | 459 | 464 | 449 | 449 | 2,262,000 | 449 |
| 2024-03-01 | 461 | 464 | 453 | 457 | 2,193,200 | 457 |
| 2024-02-29 | 450 | 460 | 446 | 459 | 3,791,900 | 459 |
| 2024-02-28 | 435 | 457 | 432 | 456 | 4,832,600 | 456 |
| 2024-02-27 | 425 | 437 | 424 | 430 | 3,381,800 | 430 |
| 2024-02-26 | 425 | 435 | 424 | 424 | 2,277,100 | 424 |
| 2024-02-22 | 423 | 425 | 414 | 424 | 1,775,500 | 424 |
| 2024-02-21 | 420 | 423 | 416 | 419 | 1,413,000 | 419 |
| 2024-02-20 | 434 | 434 | 422 | 423 | 2,157,500 | 423 |
| 2024-02-19 | 419 | 428 | 416 | 428 | 2,473,500 | 428 |
| 2024-02-16 | 431 | 435 | 421 | 423 | 2,606,500 | 423 |
| 2024-02-15 | 436 | 440 | 405 | 425 | 5,695,900 | 425 |
| 2024-02-14 | 457 | 459 | 431 | 431 | 5,616,700 | 431 |
| 2024-02-13 | 423 | 459 | 417 | 452 | 12,042,200 | 452 |
| 2024-02-09 | 390 | 402 | 387 | 399 | 3,326,600 | 399 |
| 2024-02-08 | 392 | 399 | 384 | 394 | 3,277,000 | 394 |
| 2024-02-07 | 397 | 398 | 389 | 393 | 3,017,000 | 393 |
| 2024-02-06 | 407 | 407 | 397 | 397 | 3,482,200 | 397 |
| 2024-02-05 | 409 | 410 | 401 | 407 | 2,488,800 | 407 |
| 2024-02-02 | 410 | 411 | 406 | 406 | 2,466,600 | 406 |
| 2024-02-01 | 414 | 418 | 408 | 409 | 2,598,300 | 409 |
| 2024-01-31 | 411 | 419 | 410 | 415 | 2,473,300 | 415 |
| 2024-01-30 | 412 | 416 | 410 | 413 | 1,814,100 | 413 |
| 2024-01-29 | 405 | 413 | 405 | 411 | 2,091,800 | 411 |
| 2024-01-26 | 404 | 408 | 402 | 405 | 1,468,300 | 405 |
| 2024-01-25 | 403 | 408 | 401 | 406 | 1,965,400 | 406 |
| 2024-01-24 | 407 | 410 | 404 | 405 | 2,352,200 | 405 |
| 2024-01-23 | 417 | 422 | 406 | 408 | 3,413,800 | 408 |
| 2024-01-22 | 411 | 418 | 409 | 414 | 2,365,300 | 414 |
| 2024-01-19 | 411 | 414 | 408 | 409 | 1,577,000 | 409 |
| 2024-01-18 | 407 | 411 | 404 | 408 | 1,391,600 | 408 |
| 2024-01-17 | 406 | 415 | 405 | 408 | 2,058,200 | 408 |
| 2024-01-16 | 410 | 410 | 403 | 409 | 1,614,200 | 409 |
| 2024-01-15 | 411 | 413 | 406 | 411 | 1,543,400 | 411 |
| 2024-01-12 | 421 | 421 | 409 | 411 | 3,113,500 | 411 |
| 2024-01-11 | 425 | 425 | 416 | 421 | 3,795,100 | 421 |
| 2024-01-10 | 429 | 431 | 423 | 424 | 2,584,200 | 424 |
| 2024-01-09 | 425 | 434 | 424 | 430 | 1,927,100 | 430 |
| 2024-01-05 | 429 | 431 | 423 | 423 | 1,463,700 | 423 |
| 2024-01-04 | 426 | 430 | 416 | 427 | 1,921,500 | 427 |
分割・併合履歴 ： [1990-09-25]1株→1.3株 [1989-03-28]1株→1.3株
