8848 (株)レオパレス21 の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	186	186	183	184	588,200	184
2021-12-29	182	186	182	185	544,600	185
2021-12-28	180	184	180	182	627,800	182
2021-12-27	182	184	180	181	746,200	181
2021-12-24	185	187	183	184	876,600	184
2021-12-23	182	187	182	185	493,800	185
2021-12-22	183	188	181	182	884,700	182
2021-12-21	180	187	180	182	805,500	182
2021-12-20	184	184	180	181	1,140,700	181
2021-12-17	188	188	184	184	1,579,200	184
2021-12-16	191	192	187	187	821,100	187
2021-12-15	189	191	188	189	628,000	189
2021-12-14	188	190	186	189	547,900	189
2021-12-13	192	192	188	188	619,900	188
2021-12-10	190	191	187	188	781,800	188
2021-12-09	195	196	190	191	853,300	191
2021-12-08	200	200	195	195	1,073,900	195
2021-12-07	192	199	192	199	762,000	199
2021-12-06	193	197	192	194	632,800	194
2021-12-03	188	198	188	197	1,103,000	197
2021-12-02	191	194	187	190	1,226,200	190
2021-12-01	195	197	191	194	862,400	194
2021-11-30	196	201	194	195	1,383,800	195
2021-11-29	193	202	193	195	1,692,400	195
2021-11-26	202	205	199	200	1,084,800	200
2021-11-25	206	209	198	204	1,990,000	204
2021-11-24	211	212	203	204	3,458,100	204
2021-11-22	219	219	211	216	1,024,200	216
2021-11-19	222	222	213	216	1,284,900	216
2021-11-18	224	225	212	220	1,956,100	220
2021-11-17	226	226	221	224	1,285,200	224
2021-11-16	233	234	223	224	2,763,800	224
2021-11-15	237	241	226	234	2,970,900	234
2021-11-12	233	238	231	234	1,527,000	234
2021-11-11	236	240	231	233	1,863,100	233
2021-11-10	239	243	236	237	986,800	237
2021-11-09	252	253	232	237	3,562,800	237
2021-11-08	243	248	240	246	1,795,200	246
2021-11-05	240	243	236	241	1,305,800	241
2021-11-04	235	241	235	238	1,063,100	238
2021-11-02	240	242	230	234	1,639,100	234
2021-11-01	249	249	242	243	1,090,900	243
2021-10-29	240	245	236	245	859,800	245
2021-10-28	237	244	236	239	4,527,600	239
2021-10-27	235	241	234	240	1,139,400	240
2021-10-26	228	236	226	235	1,547,100	235
2021-10-25	229	231	221	225	1,246,500	225
2021-10-22	223	231	221	224	1,509,600	224
2021-10-21	232	233	223	223	2,977,600	223
2021-10-20	254	254	235	236	3,769,900	236
2021-10-19	252	256	248	252	1,565,600	252
2021-10-18	248	253	246	250	1,420,500	250
2021-10-15	250	252	244	249	1,208,500	249
2021-10-14	251	253	243	247	1,174,200	247
2021-10-13	252	255	248	249	1,282,400	249
2021-10-12	248	253	246	250	1,381,200	250
2021-10-11	238	248	236	246	1,361,900	246
2021-10-08	239	249	237	238	1,736,700	238
2021-10-07	233	240	231	231	1,478,100	231
2021-10-06	233	237	225	228	1,672,800	228
2021-10-05	234	236	229	232	1,319,200	232
2021-10-04	242	248	230	236	2,468,600	236
2021-10-01	240	247	236	244	1,838,000	244
2021-09-30	260	261	247	248	3,134,000	248
2021-09-29	260	265	258	259	2,035,500	259
2021-09-28	261	268	258	263	2,650,700	263
2021-09-27	264	271	259	260	2,873,600	260
2021-09-24	262	265	259	263	3,569,300	263
2021-09-22	265	266	256	257	2,732,500	257
2021-09-21	260	265	255	260	2,329,400	260
2021-09-17	262	270	260	264	4,443,700	264
2021-09-16	260	267	258	259	2,459,500	259
2021-09-15	264	267	258	260	2,299,700	260
2021-09-14	270	273	255	264	4,977,700	264
2021-09-13	258	270	257	268	5,133,300	268
2021-09-10	251	259	249	255	3,574,500	255
2021-09-09	254	255	245	251	3,329,600	251
2021-09-08	258	265	252	254	5,523,000	254
2021-09-07	243	256	242	255	4,806,000	255
2021-09-06	240	252	238	243	5,518,400	243
2021-09-03	237	245	235	240	3,455,900	240
2021-09-02	244	244	226	237	4,866,900	237
2021-09-01	242	247	236	241	3,783,300	241
2021-08-31	230	247	226	239	6,361,500	239
2021-08-30	225	234	218	227	4,154,500	227
2021-08-27	214	228	212	222	3,906,200	222
2021-08-26	233	243	215	217	8,602,600	217
2021-08-25	225	242	224	233	7,904,400	233
2021-08-24	216	225	214	222	6,230,900	222
2021-08-23	209	220	203	216	4,413,900	216
2021-08-20	194	210	193	206	6,612,100	206
2021-08-19	196	197	186	191	3,623,200	191
2021-08-18	185	199	178	191	6,123,400	191
2021-08-17	188	202	186	187	7,939,400	187
2021-08-16	183	195	177	190	6,795,300	190
2021-08-13	164	196	163	188	12,736,500	188
2021-08-12	154	165	153	164	5,162,600	164
2021-08-11	152	157	147	156	7,090,800	156
2021-08-10	152	154	150	152	1,878,000	152
2021-08-06	150	154	149	152	2,642,300	152
2021-08-05	146	150	146	150	1,228,100	150
2021-08-04	146	148	145	147	803,900	147
2021-08-03	146	148	145	147	528,300	147
2021-08-02	150	150	146	146	1,823,700	146
2021-07-30	150	150	146	149	872,600	149
2021-07-29	148	150	147	150	1,297,600	150
2021-07-28	148	150	147	150	629,900	150
2021-07-27	148	150	147	150	746,500	150
2021-07-26	146	149	146	148	863,900	148
2021-07-21	148	148	145	146	1,084,200	146
2021-07-20	146	146	143	144	850,200	144
2021-07-19	146	148	145	146	564,300	146
2021-07-16	146	148	145	148	421,300	148
2021-07-15	147	148	144	147	841,000	147
2021-07-14	147	150	147	148	1,113,100	148
2021-07-13	149	151	147	149	1,585,500	149
2021-07-12	150	151	149	151	1,100,000	151
2021-07-09	145	149	145	148	1,429,300	148
2021-07-08	144	150	141	147	2,599,700	147
2021-07-07	139	145	139	142	1,181,500	142
2021-07-06	140	142	140	140	550,300	140
2021-07-05	140	141	140	140	477,500	140
2021-07-02	138	141	138	141	1,125,000	141
2021-07-01	139	141	138	138	1,483,000	138
2021-06-30	140	140	139	139	1,074,700	139
2021-06-29	142	143	140	141	1,190,200	141
2021-06-28	145	145	142	144	696,000	144
2021-06-25	146	146	143	143	1,146,000	143
2021-06-24	147	148	144	144	1,667,100	144
2021-06-23	152	152	147	148	1,389,800	148
2021-06-22	149	152	148	152	1,407,000	152
2021-06-21	148	149	145	145	1,256,500	145
2021-06-18	151	151	146	149	2,628,100	149
2021-06-17	149	152	148	151	1,034,200	151
2021-06-16	151	153	148	151	1,441,700	151
2021-06-15	152	153	150	151	871,100	151
2021-06-14	153	153	150	153	763,000	153
2021-06-11	153	153	150	152	1,600,900	152
2021-06-10	157	157	152	153	2,706,300	153
2021-06-09	149	156	149	154	5,501,700	154
2021-06-08	145	151	144	149	2,672,700	149
2021-06-07	145	146	142	144	1,154,400	144
2021-06-04	145	146	143	144	670,000	144
2021-06-03	145	148	144	145	2,030,600	145
2021-06-02	137	145	136	145	3,013,400	145
2021-06-01	138	139	135	138	1,291,400	138
2021-05-31	138	138	135	135	1,420,800	135
2021-05-28	136	139	135	138	1,504,900	138
2021-05-27	143	143	136	136	4,540,100	136
2021-05-26	144	145	142	142	1,004,900	142
2021-05-25	147	147	144	145	1,206,400	145
2021-05-24	142	146	140	145	1,150,800	145
2021-05-21	144	144	141	142	1,012,800	142
2021-05-20	148	148	143	144	1,193,900	144
2021-05-19	147	148	145	145	1,061,900	145
2021-05-18	141	150	141	149	2,066,000	149
2021-05-17	143	146	140	140	2,348,100	140
2021-05-14	145	146	143	144	1,257,200	144
2021-05-13	144	147	141	143	1,900,200	143
2021-05-12	149	150	145	146	1,824,600	146
2021-05-11	155	155	149	150	2,071,100	150
2021-05-10	153	156	152	153	1,846,900	153
2021-05-07	151	154	151	153	1,266,400	153
2021-05-06	152	153	149	150	1,605,000	150
2021-04-30	152	154	150	151	1,733,000	151
2021-04-28	152	155	150	153	2,033,500	153
2021-04-27	150	154	148	153	1,818,700	153
2021-04-26	147	152	147	151	2,112,400	151
2021-04-23	148	150	145	147	1,297,800	147
2021-04-22	143	147	143	147	1,119,100	147
2021-04-21	142	144	140	143	1,746,200	143
2021-04-20	143	146	141	142	2,209,200	142
2021-04-19	148	148	141	142	3,409,400	142
2021-04-16	150	150	145	148	2,350,300	148
2021-04-15	151	152	147	148	4,190,900	148
2021-04-14	157	157	150	152	4,220,000	152
2021-04-13	160	163	158	158	2,759,200	158
2021-04-12	156	165	155	159	10,124,000	159
2021-04-09	154	158	153	154	2,360,500	154
2021-04-08	155	155	150	153	2,363,300	153
2021-04-07	156	157	154	155	1,939,800	155
2021-04-06	160	160	155	157	1,785,400	157
2021-04-05	156	160	156	160	3,345,500	160
2021-04-02	153	158	152	157	2,942,800	157
2021-04-01	156	157	152	153	3,239,500	153
2021-03-31	159	160	151	153	5,620,400	153
2021-03-30	161	165	158	162	5,339,700	162
2021-03-29	160	161	155	156	2,894,200	156
2021-03-26	152	159	152	159	3,407,100	159
2021-03-25	153	154	148	152	2,365,800	152
2021-03-24	148	150	143	147	3,542,100	147
2021-03-23	158	158	150	150	2,810,300	150
2021-03-22	154	159	152	156	2,895,100	156
2021-03-19	151	156	150	156	3,956,700	156
2021-03-18	152	153	149	150	2,146,000	150
2021-03-17	150	153	148	151	3,833,100	151
2021-03-16	145	150	144	149	4,423,400	149
2021-03-15	138	145	137	145	5,113,200	145
2021-03-12	138	140	136	140	2,789,400	140
2021-03-11	140	140	136	138	4,266,600	138
2021-03-10	140	142	137	142	3,048,000	142
2021-03-09	142	142	138	140	2,751,200	140
2021-03-08	143	147	139	140	3,604,500	140
2021-03-05	141	143	136	143	2,826,500	143
2021-03-04	145	145	139	142	2,862,000	142
2021-03-03	142	145	140	145	2,272,200	145
2021-03-02	142	144	138	140	3,221,900	140
2021-03-01	139	141	136	141	3,632,000	141
2021-02-26	134	137	131	134	3,290,400	134
2021-02-25	139	139	134	134	2,855,400	134
2021-02-24	132	140	132	136	5,334,600	136
2021-02-22	130	134	129	130	3,832,600	130
2021-02-19	132	134	127	129	4,683,200	129
2021-02-18	134	137	130	131	4,696,000	131
2021-02-17	130	136	128	134	8,023,000	134
2021-02-16	138	138	129	130	6,698,400	130
2021-02-15	137	142	136	137	13,003,700	137
2021-02-12	166	167	160	162	3,440,300	162
2021-02-10	162	169	161	168	3,812,700	168
2021-02-09	165	166	161	162	2,431,800	162
2021-02-08	169	170	163	163	4,160,900	163
2021-02-05	162	167	161	166	3,492,700	166
2021-02-04	161	168	158	161	5,674,500	161
2021-02-03	161	162	156	159	3,447,100	159
2021-02-02	159	162	157	158	2,840,400	158
2021-02-01	154	161	154	159	2,946,600	159
2021-01-29	158	159	151	155	3,932,100	155
2021-01-28	149	162	148	159	11,793,400	159
2021-01-27	151	158	151	156	2,600,600	156
2021-01-26	150	156	150	155	2,467,500	155
2021-01-25	154	154	149	149	1,880,300	149
2021-01-22	154	155	150	151	2,104,100	151
2021-01-21	150	158	150	155	3,804,700	155
2021-01-20	150	154	145	153	2,884,200	153
2021-01-19	144	153	143	149	4,788,200	149
2021-01-18	143	144	138	142	3,084,400	142
2021-01-15	149	150	142	145	4,061,700	145
2021-01-14	159	159	147	148	6,577,300	148
2021-01-13	147	164	143	163	13,001,600	163
2021-01-12	137	150	136	143	7,894,300	143
2021-01-08	132	138	129	137	4,045,600	137
2021-01-07	137	137	131	132	4,119,400	132
2021-01-06	127	137	126	135	5,245,600	135
2021-01-05	122	129	121	127	2,987,100	127
2021-01-04	125	125	119	122	2,112,100	122

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31