1. HOME >
  2. 株価時系列 >
  3. 8848 >
  4. 2020年

8848 (株)レオパレス21 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301201231191222,354,300122
2020-12-291181261181205,316,800120
2020-12-281201211171182,603,400118
2020-12-251231241201212,483,100121
2020-12-241181251171233,412,100123
2020-12-231221241191204,278,700120
2020-12-221261281201222,897,600122
2020-12-211291301231264,984,100126
2020-12-181281291251283,707,700128
2020-12-171361361281294,399,900129
2020-12-161381401351352,022,600135
2020-12-151421421361362,946,200136
2020-12-14141142140141994,400141
2020-12-111401421391421,833,400142
2020-12-101401411381391,760,700139
2020-12-091401421381402,020,900140
2020-12-081381411371391,393,000139
2020-12-071401421381402,555,000140
2020-12-041421431361395,729,400139
2020-12-031431471431432,673,300143
2020-12-021481481411453,918,600145
2020-12-011551561451467,321,300146
2020-11-301611621551554,098,700155
2020-11-271601641601642,746,800164
2020-11-261581621581622,289,600162
2020-11-251621621581583,100,000158
2020-11-241621631591612,481,500161
2020-11-201581581551582,239,900158
2020-11-191601601561563,407,800156
2020-11-181641641601603,787,500160
2020-11-171681681621652,660,400165
2020-11-161631681621683,482,900168
2020-11-131681681601614,061,600161
2020-11-121721721661682,674,200168
2020-11-111701741691738,020,000173
2020-11-101631701601694,099,900169
2020-11-091691691601614,062,400161
2020-11-061711731681691,884,900169
2020-11-051661701631692,210,500169
2020-11-041641671601662,335,700166
2020-11-021651671621671,785,700167
2020-10-301691691611631,907,900163
2020-10-291681691661671,174,800167
2020-10-281651711651701,511,500170
2020-10-271751751661663,365,200166
2020-10-261781821751782,887,900178
2020-10-231831831701784,466,800178
2020-10-221771791731783,350,800178
2020-10-211701821691796,430,700179
2020-10-201651721621723,651,400172
2020-10-191551681551654,235,100165
2020-10-161581591551561,997,100156
2020-10-151601611571582,036,000158
2020-10-141681691591606,019,500160
2020-10-131721721681691,826,800169
2020-10-121671721661713,703,900171
2020-10-091731781661686,173,500168
2020-10-081741761701736,272,300173
2020-10-071781831761776,977,800177
2020-10-0619920017817812,886,200178
2020-10-0519920419019710,803,200197
2020-10-0224124319620647,728,900206
2020-09-301591911581917,100,500191
2020-09-291541601541573,398,300157
2020-09-2814716314715512,336,800155
2020-09-251781801741772,091,500177
2020-09-24175178174175989,300175
2020-09-231751781711771,979,400177
2020-09-181771791751772,953,200177
2020-09-171741801731762,771,600176
2020-09-161691741681732,036,000173
2020-09-151681701641701,292,900170
2020-09-141631701631682,348,700168
2020-09-111651661581623,279,000162
2020-09-101711731641655,129,200165
2020-09-091761781731761,749,000176
2020-09-081771801751791,405,200179
2020-09-071761771721771,131,800177
2020-09-041701761701761,388,700176
2020-09-031761781721731,307,800173
2020-09-021801811731752,438,500175
2020-09-011841841771781,952,900178
2020-08-311831871821831,446,400183
2020-08-281801861761783,753,300178
2020-08-271801861781812,791,300181
2020-08-261761811751781,853,900178
2020-08-251771821721763,267,300176
2020-08-241751761711721,747,500172
2020-08-211691781691752,684,000175
2020-08-201751751691691,355,900169
2020-08-191691731681731,409,200173
2020-08-181651691641681,021,700168
2020-08-171681701641652,570,500165
2020-08-141751751691701,543,700170
2020-08-131781811721742,685,900174
2020-08-121741771701772,620,200177
2020-08-111641751641724,112,500172
2020-08-071621671601631,960,700163
2020-08-061631671621641,821,400164
2020-08-051661661591652,604,900165
2020-08-041511771501678,163,500167
2020-08-031551571471494,805,500149
2020-07-311601601501544,551,100154
2020-07-301681731631653,825,600165
2020-07-291761771691702,719,500170
2020-07-281821831771772,765,100177
2020-07-271831841771832,339,600183
2020-07-221831861821831,659,400183
2020-07-211811861801822,092,200182
2020-07-201851851781822,436,400182
2020-07-171821861791832,730,200183
2020-07-161801831761824,364,700182
2020-07-151861861811841,922,600184
2020-07-141791881781833,336,400183
2020-07-131721821721823,832,400182
2020-07-101831841711726,106,700172
2020-07-091861921781816,017,000181
2020-07-0817419317418610,513,400186
2020-07-071721781681776,478,500177
2020-07-061711761681707,457,100170
2020-07-0316818116517519,634,900175
2020-07-0218718716116419,994,300164
2020-07-0121221219020013,646,500200
2020-06-302122192092116,872,400211
2020-06-292262262092108,143,100210
2020-06-262392412262277,846,400227
2020-06-252482482342366,425,200236
2020-06-242652682482497,789,300249
2020-06-232602652582643,567,700264
2020-06-222582612532582,847,400258
2020-06-192542602502594,487,800259
2020-06-1824325824025510,901,700255
2020-06-172402452372442,903,800244
2020-06-162362402342393,768,800239
2020-06-152382462302304,435,000230
2020-06-122302412292396,725,600239
2020-06-112472512402404,840,700240
2020-06-102452542452504,375,000250
2020-06-092442572432486,682,100248
2020-06-0825125423724611,925,800246
2020-06-0526027025125726,654,600257
2020-06-0424125922523627,094,000236
2020-06-032762762672732,549,600273
2020-06-022752762702722,298,800272
2020-06-012702762672742,694,100274
2020-05-292792842672685,953,600268
2020-05-282742832742824,463,800282
2020-05-272672742652722,391,700272
2020-05-262632772632704,195,700270
2020-05-252612622572622,167,800262
2020-05-222562592532571,823,900257
2020-05-212612622562561,674,000256
2020-05-202602602542591,438,100259
2020-05-192602652542575,005,600257
2020-05-182452562442523,908,900252
2020-05-152502502412442,719,000244
2020-05-142522552462492,752,800249
2020-05-132512572492562,040,300256
2020-05-122592592522562,683,900256
2020-05-112452612452584,670,800258
2020-05-082372482372463,826,300246
2020-05-072302392302372,212,500237
2020-05-012402412292324,549,000232
2020-04-302432492372403,385,700240
2020-04-282362422352412,245,200241
2020-04-272322382322382,567,900238
2020-04-242382382282322,727,800232
2020-04-232262352262352,381,800235
2020-04-222242282222252,329,000225
2020-04-212352372252293,439,100229
2020-04-202292402272383,047,000238
2020-04-172262322212293,739,900229
2020-04-162392402252284,967,900228
2020-04-152462472402412,678,300241
2020-04-142452512412473,333,500247
2020-04-132522542462463,478,800246
2020-04-102572582482562,570,600256
2020-04-092582672552592,191,500259
2020-04-082592642512613,169,900261
2020-04-072602672522592,500,400259
2020-04-062502582442562,304,300256
2020-04-032522582502531,812,600253
2020-04-022592652552552,015,300255
2020-04-012682722592612,721,900261
2020-03-312692702632662,282,100266
2020-03-302592732592692,687,700269
2020-03-272742742662702,852,300270
2020-03-262802812682723,647,400272
2020-03-252852892772854,478,000285
2020-03-242842892712753,881,600275
2020-03-232792822672793,694,900279
2020-03-193003062672706,586,000270
2020-03-183013152952966,412,300296
2020-03-172622932542937,300,200293
2020-03-162802872672714,102,500271
2020-03-132602772582665,890,300266
2020-03-122993102912925,794,700292
2020-03-113313353103103,661,600310
2020-03-102903352833215,308,400321
2020-03-093153192973014,474,300301
2020-03-063353413283283,910,500328
2020-03-053503553453472,213,900347
2020-03-043393493373452,703,500345
2020-03-033653683413455,033,200345
2020-03-023323593323485,576,000348
2020-02-283333503273295,607,400329
2020-02-273743743413486,621,900348
2020-02-263833873653704,972,800370
2020-02-253954013823906,761,900390
2020-02-214024233994157,978,100415
2020-02-203954103904047,296,000404
2020-02-194024043883904,741,800390
2020-02-183873983833965,288,600396
2020-02-173763893743833,501,500383
2020-02-143994063833868,623,700386
2020-02-133843993763969,114,000396
2020-02-123753883613806,584,300380
2020-02-1035238534737915,102,700379
2020-02-073233313213292,998,800329
2020-02-063303303233233,242,400323
2020-02-053273333253263,748,100326
2020-02-043123273103248,186,000324
2020-02-033093183083135,083,000313
2020-01-313203223113156,077,200315
2020-01-303443463143169,147,200316
2020-01-293523613443455,178,000345
2020-01-283713833453558,512,400355
2020-01-273853863723743,569,000374
2020-01-243953953823852,830,600385
2020-01-233933983913922,281,100392
2020-01-224124143903999,749,900399
2020-01-2138041038040815,395,200408
2020-01-203823973783838,296,800383
2020-01-173743783703742,289,500374
2020-01-163733793693702,218,500370
2020-01-153873883693734,669,900373
2020-01-143903943873883,524,400388
2020-01-103884023853878,817,000387
2020-01-093833863773816,723,400381
2020-01-083693793643779,164,500377
2020-01-073603703553695,768,200369
2020-01-063503723503566,772,900356

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