1. HOME >
  2. 株価時系列 >
  3. 8848 >
  4. 2019年

8848 (株)レオパレス21 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-3037539235535520,652,400355
2019-12-273463543453522,422,800352
2019-12-263433543403493,785,800349
2019-12-253543543403442,103,600344
2019-12-243413503403442,611,200344
2019-12-233543543383383,117,400338
2019-12-203543583473524,194,000352
2019-12-193383553363535,398,600353
2019-12-183583583323336,972,600333
2019-12-173783813533599,262,300359
2019-12-1634537434336712,346,500367
2019-12-133253443243438,396,100343
2019-12-123283333233255,044,200325
2019-12-1131433431332911,369,300329
2019-12-103063173033156,923,500315
2019-12-093013142973096,628,900309
2019-12-062903042893047,363,600304
2019-12-052942942882913,685,800291
2019-12-042882922862903,370,600290
2019-12-032862912852883,450,900288
2019-12-022872932872892,814,800289
2019-11-292922922862863,381,300286
2019-11-282882912862862,472,500286
2019-11-272932992882905,111,500290
2019-11-263013032942944,985,700294
2019-11-252973082973015,031,200301
2019-11-222983012952953,407,300295
2019-11-213053152983006,115,700300
2019-11-203193213043075,630,200307
2019-11-1931233030931911,663,400319
2019-11-1829331329331310,091,300313
2019-11-152822892822882,614,200288
2019-11-142822932762835,153,800283
2019-11-132792792732752,315,200275
2019-11-122702792692773,897,100277
2019-11-112732742662666,371,400266
2019-11-082822832752784,115,000278
2019-11-072902912802826,375,400282
2019-11-062983002932934,293,100293
2019-11-053033032953013,322,500301
2019-11-013003072933015,359,800301
2019-10-3130731929529715,747,200297
2019-10-303013092942967,382,000296
2019-10-292913022882985,118,300298
2019-10-282932942822896,336,400289
2019-10-253103122932969,648,500296
2019-10-2428832428730454,599,300304
2019-10-232882912812824,750,000282
2019-10-212812892772894,246,200289
2019-10-182832842782782,660,400278
2019-10-172882902812832,615,000283
2019-10-162762892752846,768,600284
2019-10-152782782712734,160,300273
2019-10-112872922772785,733,700278
2019-10-102932942812886,003,900288
2019-10-0927529127429011,730,400290
2019-10-082672772662765,540,800276
2019-10-072802812602677,019,700267
2019-10-042772802682774,445,200277
2019-10-032672762662745,395,600274
2019-10-022572682572685,312,700268
2019-10-012592632542584,921,200258
2019-09-302542552502542,095,100254
2019-09-272602612512543,624,900254
2019-09-262552652552604,160,600260
2019-09-252552562492553,608,100255
2019-09-242512582502523,108,900252
2019-09-202642642532535,351,800253
2019-09-192552612502587,386,200258
2019-09-182692702572594,803,500259
2019-09-172682732672674,073,800267
2019-09-132782822722763,951,900276
2019-09-122842862732755,934,000275
2019-09-112762902742866,441,000286
2019-09-102872872702756,313,700275
2019-09-092922982812838,709,300283
2019-09-063083142953049,049,500304
2019-09-052943082913079,744,100307
2019-09-042942992872936,134,000293
2019-09-0329329527428811,146,200288
2019-09-0229130229029311,099,400293
2019-08-3027929327129134,256,700291
2019-08-292672782632759,558,200275
2019-08-282672722572656,637,000265
2019-08-272552662532637,750,100263
2019-08-262452552402535,164,700253
2019-08-232472472402463,467,900246
2019-08-222402412382381,427,900238
2019-08-212442462362393,346,400239
2019-08-202592622442485,636,100248
2019-08-192422552392548,389,300254
2019-08-162362422342364,052,300236
2019-08-152322362292352,978,900235
2019-08-142402402322352,779,700235
2019-08-132252412252357,457,800235
2019-08-092302362232244,267,700224
2019-08-082282342262333,200,300233
2019-08-072232332232303,443,200230
2019-08-062162262152233,438,700223
2019-08-052162242152213,803,600221
2019-08-022242252192203,624,000220
2019-08-012262292242262,841,900226
2019-07-312392392272283,275,000228
2019-07-302292352232324,985,000232
2019-07-292372382282304,235,200230
2019-07-262462472362376,389,700237
2019-07-252512512472471,564,200247
2019-07-242482502452482,311,200248
2019-07-232552592472486,671,900248
2019-07-2225026624925611,996,600256
2019-07-192422542392436,870,500243
2019-07-182382432362423,159,300242
2019-07-172392472372423,299,500242
2019-07-162402422352405,437,700240
2019-07-122522522422444,383,900244
2019-07-112392532382506,499,300250
2019-07-1025526024224410,231,500244
2019-07-092672682602633,463,700263
2019-07-0828428526526610,410,000266
2019-07-052842922832843,788,000284
2019-07-042842892822842,719,000284
2019-07-032842862802822,911,400282
2019-07-0228230128028210,816,500282
2019-07-012822832772823,085,200282
2019-06-282872942782795,073,300279
2019-06-273103142862896,840,500289
2019-06-2627830827729910,248,000299
2019-06-252812812762762,258,000276
2019-06-242772822762781,656,600278
2019-06-212792842762792,833,700279
2019-06-202852892762783,078,600278
2019-06-192882942792834,145,900283
2019-06-1828028626728210,220,100282
2019-06-1728030027928111,308,300281
2019-06-143063092962995,730,000299
2019-06-133133163083115,366,400311
2019-06-1234435631031327,157,800313
2019-06-1132934031533613,274,900336
2019-06-1032634932133722,151,900337
2019-06-0728032827932522,617,000325
2019-06-062792892772794,272,700279
2019-06-052993002782797,327,600279
2019-06-043093092872939,580,900293
2019-06-033193273043047,532,300304
2019-05-3130232528731925,135,500319
2019-05-3031932829730016,854,900300
2019-05-2931636029331144,750,400311
2019-05-2836437332332322,853,700323
2019-05-2741143839640329,378,800403
2019-05-2433841233339954,905,800399
2019-05-2332334231533523,832,400335
2019-05-2230832030331814,149,300318
2019-05-2131031229430113,587,100301
2019-05-2029932529230839,064,700308
2019-05-1726829926627922,034,300279
2019-05-162602682552658,607,700265
2019-05-1527427625826415,019,000264
2019-05-1425527023426617,697,800266
2019-05-1322525622225018,659,400250
2019-05-1020422520322214,470,900222
2019-05-092052072032063,880,900206
2019-05-082002081992077,149,100207
2019-05-0718720818720212,960,300202
2019-04-261941941851885,452,900188
2019-04-251971971881927,478,900192
2019-04-242002011951954,501,100195
2019-04-232042051991996,299,200199
2019-04-222042062032052,247,700205
2019-04-192052062022033,070,400203
2019-04-182122122022045,584,900204
2019-04-172092122072122,436,300212
2019-04-162112132092102,934,400210
2019-04-152092142072114,346,300211
2019-04-1220921620420511,014,700205
2019-04-112022082012087,448,500208
2019-04-102072092042074,112,600207
2019-04-0921621720520811,343,800208
2019-04-082272282182186,477,500218
2019-04-052232312232285,572,200228
2019-04-042232232202222,478,200222
2019-04-032172232162224,044,000222
2019-04-022242272172195,168,900219
2019-04-012242262192244,257,400224
2019-03-292262272172217,677,900221
2019-03-282322342232276,802,400227
2019-03-272342382292355,183,100235
2019-03-262352412322345,696,400234
2019-03-252392392332365,664,700236
2019-03-222422482372425,707,100242
2019-03-202462462392405,564,700240
2019-03-1923825023624710,124,300247
2019-03-182502512442498,471,100249
2019-03-1525526325225418,162,500254
2019-03-1425425624625412,456,900254
2019-03-1324425623925122,844,000251
2019-03-1224624723723915,828,600239
2019-03-1123024122724125,678,800241
2019-03-0823623722422625,087,300226
2019-03-0724925024024316,427,300243
2019-03-0624925224525213,276,400252
2019-03-0526727224424861,565,200248
2019-03-0427127726227270,832,000272
2019-03-0124826324525964,254,200259
2019-02-2825726323724168,535,700241
2019-02-2723725723525366,846,600253
2019-02-2621924021223562,998,000235
2019-02-2520923320821674,481,800216
2019-02-2220921320620731,662,400207
2019-02-2121221520721049,051,200210
2019-02-2022122320320593,249,300205
2019-02-1920422820122673,508,500226
2019-02-1821521919920162,390,600201
2019-02-1522623321822452,852,900224
2019-02-14249259224225153,417,000225
2019-02-1326327725525546,468,000255
2019-02-12335335335335711,300335
2019-02-08415415415415454,800415
2019-02-075155275125154,519,000515
2019-02-064915174665108,451,500510
2019-02-054985114945044,709,300504
2019-02-045135214984983,207,700498
2019-02-015105185105161,616,400516
2019-01-315115185105152,180,200515
2019-01-305095124955024,266,300502
2019-01-295205215115182,061,800518
2019-01-285225235145191,825,000519
2019-01-255275335185272,881,400527
2019-01-245085195075182,381,100518
2019-01-235005114995092,471,300509
2019-01-225095174995073,140,500507
2019-01-215005064945042,237,900504
2019-01-184854914804882,048,100488
2019-01-174774824724781,577,400478
2019-01-164794844704731,983,100473
2019-01-154664774614742,368,500474
2019-01-114594804594754,195,000475
2019-01-104584594504521,513,900452
2019-01-094654714604622,099,300462
2019-01-084614644574592,280,100459
2019-01-074384664384633,902,600463
2019-01-044284294114222,468,500422

分割・併合履歴 ： [1990-09-25]1株→1.3株 [1989-03-28]1株→1.3株