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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
