8848 (株)レオパレス21 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 542 | 542 | 530 | 530 | 1,538,500 | 530 |
| 2025-05-19 | 530 | 540 | 526 | 540 | 1,178,800 | 540 |
| 2025-05-16 | 534 | 540 | 525 | 534 | 1,795,400 | 534 |
| 2025-05-15 | 528 | 536 | 526 | 532 | 2,022,200 | 532 |
| 2025-05-14 | 551 | 554 | 535 | 536 | 3,617,100 | 536 |
| 2025-05-13 | 554 | 555 | 547 | 549 | 2,013,500 | 549 |
| 2025-05-12 | 555 | 564 | 542 | 552 | 4,258,200 | 552 |
| 2025-05-09 | 604 | 607 | 595 | 605 | 1,722,700 | 605 |
| 2025-05-08 | 597 | 603 | 595 | 600 | 1,409,400 | 600 |
| 2025-05-07 | 584 | 594 | 584 | 591 | 1,682,100 | 591 |
| 2025-05-02 | 582 | 587 | 578 | 584 | 1,210,200 | 584 |
| 2025-05-01 | 582 | 587 | 581 | 583 | 679,800 | 583 |
| 2025-04-30 | 585 | 587 | 579 | 584 | 657,700 | 584 |
| 2025-04-28 | 581 | 586 | 580 | 582 | 740,700 | 582 |
| 2025-04-25 | 578 | 582 | 575 | 579 | 547,300 | 579 |
| 2025-04-24 | 585 | 585 | 574 | 576 | 789,800 | 576 |
| 2025-04-23 | 592 | 592 | 582 | 585 | 1,351,100 | 585 |
| 2025-04-22 | 588 | 596 | 586 | 589 | 1,123,200 | 589 |
| 2025-04-21 | 583 | 593 | 581 | 593 | 982,800 | 593 |
| 2025-04-18 | 571 | 591 | 569 | 590 | 1,687,100 | 590 |
| 2025-04-17 | 560 | 566 | 558 | 565 | 717,900 | 565 |
| 2025-04-16 | 557 | 561 | 555 | 560 | 464,200 | 560 |
| 2025-04-15 | 564 | 564 | 555 | 559 | 787,500 | 559 |
| 2025-04-14 | 557 | 566 | 555 | 560 | 791,300 | 560 |
| 2025-04-11 | 545 | 549 | 534 | 549 | 823,500 | 549 |
| 2025-04-10 | 555 | 557 | 543 | 552 | 1,590,500 | 552 |
| 2025-04-09 | 533 | 536 | 514 | 523 | 1,580,300 | 523 |
| 2025-04-08 | 527 | 552 | 524 | 543 | 1,517,700 | 543 |
| 2025-04-07 | 496 | 529 | 496 | 507 | 2,617,200 | 507 |
| 2025-04-04 | 559 | 564 | 544 | 552 | 2,113,200 | 552 |
| 2025-04-03 | 557 | 572 | 553 | 572 | 1,345,400 | 572 |
| 2025-04-02 | 591 | 592 | 575 | 577 | 1,247,200 | 577 |
| 2025-04-01 | 591 | 599 | 588 | 590 | 1,487,500 | 590 |
| 2025-03-31 | 590 | 591 | 582 | 584 | 1,596,800 | 584 |
| 2025-03-28 | 587 | 599 | 584 | 598 | 1,494,900 | 598 |
| 2025-03-27 | 591 | 595 | 587 | 591 | 905,200 | 591 |
| 2025-03-26 | 593 | 596 | 584 | 596 | 1,013,800 | 596 |
| 2025-03-25 | 592 | 600 | 590 | 596 | 867,200 | 596 |
| 2025-03-24 | 588 | 597 | 578 | 596 | 1,384,000 | 596 |
| 2025-03-21 | 588 | 590 | 584 | 584 | 1,195,300 | 584 |
| 2025-03-19 | 584 | 596 | 583 | 586 | 1,242,700 | 586 |
| 2025-03-18 | 572 | 588 | 571 | 587 | 2,432,500 | 587 |
| 2025-03-17 | 559 | 563 | 556 | 558 | 532,300 | 558 |
| 2025-03-14 | 554 | 559 | 554 | 554 | 661,900 | 554 |
| 2025-03-13 | 561 | 561 | 554 | 555 | 1,136,200 | 555 |
| 2025-03-12 | 557 | 566 | 556 | 560 | 741,900 | 560 |
| 2025-03-11 | 560 | 561 | 552 | 558 | 1,361,000 | 558 |
| 2025-03-10 | 568 | 569 | 562 | 562 | 836,700 | 562 |
| 2025-03-07 | 566 | 571 | 562 | 570 | 754,800 | 570 |
| 2025-03-06 | 577 | 580 | 570 | 573 | 744,300 | 573 |
| 2025-03-05 | 565 | 573 | 561 | 568 | 843,300 | 568 |
| 2025-03-04 | 581 | 586 | 563 | 567 | 1,188,200 | 567 |
| 2025-03-03 | 572 | 584 | 568 | 581 | 1,173,000 | 581 |
| 2025-02-28 | 568 | 572 | 559 | 562 | 1,265,300 | 562 |
| 2025-02-27 | 571 | 575 | 559 | 566 | 1,205,000 | 566 |
| 2025-02-26 | 568 | 574 | 562 | 570 | 1,128,000 | 570 |
| 2025-02-25 | 592 | 594 | 576 | 576 | 1,530,600 | 576 |
| 2025-02-21 | 595 | 595 | 589 | 594 | 910,000 | 594 |
| 2025-02-20 | 593 | 602 | 591 | 593 | 1,392,500 | 593 |
| 2025-02-19 | 600 | 604 | 593 | 598 | 1,466,700 | 598 |
| 2025-02-18 | 599 | 614 | 596 | 600 | 3,740,700 | 600 |
| 2025-02-17 | 591 | 607 | 571 | 594 | 6,919,700 | 594 |
| 2025-02-14 | 561 | 561 | 543 | 551 | 1,824,900 | 551 |
| 2025-02-13 | 559 | 562 | 556 | 560 | 1,036,700 | 560 |
| 2025-02-12 | 555 | 557 | 550 | 554 | 1,253,100 | 554 |
| 2025-02-10 | 554 | 556 | 550 | 552 | 1,054,200 | 552 |
| 2025-02-07 | 563 | 563 | 554 | 554 | 892,900 | 554 |
| 2025-02-06 | 554 | 564 | 554 | 563 | 994,000 | 563 |
| 2025-02-05 | 559 | 559 | 551 | 556 | 922,500 | 556 |
| 2025-02-04 | 560 | 562 | 555 | 559 | 688,600 | 559 |
| 2025-02-03 | 550 | 565 | 550 | 559 | 1,369,300 | 559 |
| 2025-01-31 | 561 | 561 | 553 | 555 | 644,400 | 555 |
| 2025-01-30 | 554 | 560 | 552 | 559 | 654,100 | 559 |
| 2025-01-29 | 558 | 560 | 554 | 559 | 569,200 | 559 |
| 2025-01-28 | 560 | 567 | 557 | 560 | 727,300 | 560 |
| 2025-01-27 | 557 | 557 | 553 | 557 | 667,700 | 557 |
| 2025-01-24 | 554 | 558 | 548 | 550 | 922,000 | 550 |
| 2025-01-23 | 547 | 548 | 542 | 547 | 915,200 | 547 |
| 2025-01-22 | 552 | 554 | 546 | 549 | 1,083,000 | 549 |
| 2025-01-21 | 559 | 560 | 554 | 555 | 521,500 | 555 |
| 2025-01-20 | 544 | 558 | 542 | 557 | 862,000 | 557 |
| 2025-01-17 | 533 | 540 | 530 | 538 | 719,200 | 538 |
| 2025-01-16 | 541 | 544 | 534 | 537 | 809,400 | 537 |
| 2025-01-15 | 542 | 547 | 536 | 540 | 1,052,500 | 540 |
| 2025-01-14 | 553 | 556 | 542 | 542 | 1,178,600 | 542 |
| 2025-01-10 | 556 | 558 | 551 | 556 | 713,800 | 556 |
| 2025-01-09 | 561 | 563 | 556 | 558 | 819,500 | 558 |
| 2025-01-08 | 560 | 566 | 557 | 561 | 1,359,500 | 561 |
| 2025-01-07 | 568 | 574 | 557 | 568 | 1,400,600 | 568 |
| 2025-01-06 | 595 | 604 | 569 | 570 | 2,558,200 | 570 |
分割・併合履歴 ： [1990-09-25]1株→1.3株 [1989-03-28]1株→1.3株