8848 (株)レオパレス21 の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	426	431	423	428	1,595,400	428
2023-12-28	422	426	418	425	1,630,500	425
2023-12-27	422	428	418	424	2,803,300	424
2023-12-26	411	422	411	421	2,159,900	421
2023-12-25	430	435	407	413	2,922,700	413
2023-12-22	415	418	410	414	1,295,500	414
2023-12-21	419	421	414	416	1,564,800	416
2023-12-20	429	431	422	422	2,369,900	422
2023-12-19	428	431	419	427	2,358,400	427
2023-12-18	425	427	419	425	1,611,900	425
2023-12-15	439	445	431	431	2,190,000	431
2023-12-14	454	454	436	439	2,082,300	439
2023-12-13	450	456	446	446	1,319,200	446
2023-12-12	451	457	449	449	1,725,500	449
2023-12-11	452	452	442	447	2,452,800	447
2023-12-08	454	458	444	444	3,111,500	444
2023-12-07	464	469	461	461	2,452,300	461
2023-12-06	462	466	459	462	2,908,100	462
2023-12-05	474	483	469	469	4,006,400	469
2023-12-04	467	478	466	470	2,751,200	470
2023-12-01	471	474	465	466	2,145,300	466
2023-11-30	471	476	462	472	3,946,500	472
2023-11-29	481	486	468	474	4,907,100	474
2023-11-28	478	492	476	484	7,030,300	484
2023-11-27	469	482	468	477	7,791,500	477
2023-11-24	438	469	437	464	8,146,900	464
2023-11-22	441	442	432	438	5,044,900	438
2023-11-21	441	450	432	443	6,830,000	443
2023-11-20	446	454	440	444	5,567,000	444
2023-11-17	426	443	423	443	7,474,700	443
2023-11-16	429	429	412	426	7,074,200	426
2023-11-15	409	426	408	422	10,945,100	422
2023-11-14	400	415	399	403	13,728,700	403
2023-11-13	368	395	351	395	26,604,400	395
2023-11-10	344	351	339	350	4,313,200	350
2023-11-09	344	355	344	351	5,638,800	351
2023-11-08	345	348	340	347	4,259,900	347
2023-11-07	343	350	341	345	5,107,400	345
2023-11-06	335	343	331	341	4,940,000	341
2023-11-02	328	334	325	329	2,042,200	329
2023-11-01	326	328	322	326	2,501,300	326
2023-10-31	320	324	314	323	2,433,600	323
2023-10-30	322	326	317	319	5,414,700	319
2023-10-27	323	325	318	323	2,214,100	323
2023-10-26	327	327	319	320	4,123,800	320
2023-10-25	336	336	329	331	2,452,500	331
2023-10-24	331	335	326	332	2,576,700	332
2023-10-23	330	335	328	330	2,384,900	330
2023-10-20	336	336	329	332	3,370,600	332
2023-10-19	335	345	335	339	2,959,100	339
2023-10-18	337	340	334	337	1,878,900	337
2023-10-17	334	338	332	337	2,202,500	337
2023-10-16	333	337	329	331	2,294,400	331
2023-10-13	339	343	329	333	3,464,900	333
2023-10-12	342	343	337	342	2,521,600	342
2023-10-11	344	346	339	342	2,512,500	342
2023-10-10	344	352	340	343	3,734,000	343
2023-10-06	330	342	329	339	5,373,700	339
2023-10-05	327	329	321	326	3,411,600	326
2023-10-04	315	336	314	328	6,707,700	328
2023-10-03	325	326	317	317	3,248,700	317
2023-10-02	332	337	329	329	3,590,700	329
2023-09-29	326	332	324	328	2,717,700	328
2023-09-28	331	332	321	327	3,500,700	327
2023-09-27	321	334	319	332	4,101,300	332
2023-09-26	329	329	324	325	1,616,500	325
2023-09-25	324	330	320	328	1,975,200	328
2023-09-22	315	329	313	325	3,684,000	325
2023-09-21	323	325	316	318	3,892,200	318
2023-09-20	335	335	324	324	3,365,700	324
2023-09-19	341	341	330	333	2,798,300	333
2023-09-15	337	344	336	340	4,158,600	340
2023-09-14	335	335	330	332	2,808,700	332
2023-09-13	340	341	335	336	1,882,600	336
2023-09-12	338	342	336	339	2,370,200	339
2023-09-11	343	343	333	335	4,175,900	335
2023-09-08	346	349	343	344	2,806,900	344
2023-09-07	350	354	347	349	4,612,100	349
2023-09-06	356	356	350	353	3,788,200	353
2023-09-05	354	358	352	357	2,638,500	357
2023-09-04	359	360	350	357	4,825,600	357
2023-09-01	367	367	357	359	5,593,600	359
2023-08-31	368	368	361	366	4,696,000	366
2023-08-30	369	375	366	368	5,697,500	368
2023-08-29	365	370	359	368	5,350,900	368
2023-08-28	359	373	356	368	8,965,800	368
2023-08-25	356	356	350	352	5,949,300	352
2023-08-24	350	364	347	359	7,832,400	359
2023-08-23	345	350	343	347	3,792,000	347
2023-08-22	337	345	334	344	2,883,200	344
2023-08-21	337	340	335	336	2,206,200	336
2023-08-18	342	343	331	333	4,228,600	333
2023-08-17	342	345	336	342	4,414,700	342
2023-08-16	348	354	344	346	4,371,600	346
2023-08-15	346	357	343	350	8,442,300	350
2023-08-14	342	348	339	343	6,112,700	343
2023-08-10	351	355	336	340	14,252,800	340
2023-08-09	327	356	325	349	35,883,400	349
2023-08-08	302	302	297	300	4,821,400	300
2023-08-07	300	303	297	303	3,519,400	303
2023-08-04	301	303	296	301	4,422,200	301
2023-08-03	305	305	300	301	4,186,300	301
2023-08-02	303	309	303	306	3,921,400	306
2023-08-01	305	307	303	304	2,827,100	304
2023-07-31	303	307	302	306	3,293,100	306
2023-07-28	304	306	297	303	6,588,400	303
2023-07-27	306	308	305	308	3,241,500	308
2023-07-26	305	308	302	308	4,351,800	308
2023-07-25	305	308	303	307	3,981,600	307
2023-07-24	308	310	304	305	4,648,800	305
2023-07-21	309	312	305	308	5,044,300	308
2023-07-20	307	309	305	306	3,472,400	306
2023-07-19	304	308	303	305	6,418,700	305
2023-07-18	302	303	298	303	4,750,400	303
2023-07-14	301	305	299	303	4,432,000	303
2023-07-13	299	304	297	301	4,334,700	301
2023-07-12	302	303	296	299	6,133,700	299
2023-07-11	300	307	300	302	6,675,500	302
2023-07-10	301	306	298	299	10,654,300	299
2023-07-07	298	319	297	307	16,831,600	307
2023-07-06	303	307	293	301	24,218,200	301
2023-07-05	275	281	271	279	4,244,900	279
2023-07-04	279	279	271	275	4,374,000	275
2023-07-03	270	278	270	275	4,300,100	275
2023-06-30	272	273	263	267	8,592,200	267
2023-06-29	267	290	267	275	9,570,200	275
2023-06-28	273	275	261	262	8,838,600	262
2023-06-27	274	275	266	272	5,910,000	272
2023-06-26	278	280	272	276	5,077,800	276
2023-06-23	286	291	281	282	4,793,800	282
2023-06-22	284	293	283	290	4,690,200	290
2023-06-21	281	285	273	282	5,579,000	282
2023-06-20	282	284	278	283	4,823,500	283
2023-06-19	292	292	283	285	5,476,400	285
2023-06-16	294	296	290	291	5,238,100	291
2023-06-15	302	302	294	294	5,501,300	294
2023-06-14	308	308	299	303	3,998,600	303
2023-06-13	305	308	302	306	2,673,400	306
2023-06-12	317	320	306	310	5,523,300	310
2023-06-09	323	327	317	322	3,085,500	322
2023-06-08	332	334	321	326	3,764,900	326
2023-06-07	325	338	324	329	6,004,300	329
2023-06-06	314	321	309	320	2,382,400	320
2023-06-05	314	318	312	315	2,105,300	315
2023-06-02	301	309	299	308	1,539,500	308
2023-06-01	306	306	297	300	2,668,900	300
2023-05-31	310	310	304	307	2,319,900	307
2023-05-30	316	316	308	312	2,029,000	312
2023-05-29	318	321	314	316	1,292,100	316
2023-05-26	321	322	314	314	1,868,400	314
2023-05-25	320	322	317	320	1,372,400	320
2023-05-24	318	322	317	319	2,117,900	319
2023-05-23	325	325	318	318	3,367,700	318
2023-05-22	321	330	319	326	3,022,100	326
2023-05-19	320	321	312	316	4,549,500	316
2023-05-18	327	328	321	321	3,216,200	321
2023-05-17	333	334	325	326	3,010,800	326
2023-05-16	334	337	327	333	4,664,300	333
2023-05-15	345	347	326	332	5,177,200	332
2023-05-12	370	372	344	345	6,347,500	345
2023-05-11	375	376	360	370	6,413,600	370
2023-05-10	392	394	382	387	2,358,100	387
2023-05-09	381	393	380	391	3,627,300	391
2023-05-08	371	392	371	380	4,525,500	380
2023-05-02	368	373	365	369	1,953,100	369
2023-05-01	360	366	359	364	1,841,300	364
2023-04-28	353	358	350	357	2,460,100	357
2023-04-27	346	350	343	349	1,069,000	349
2023-04-26	351	352	346	348	2,459,000	348
2023-04-25	357	363	352	355	1,816,000	355
2023-04-24	353	356	349	355	881,500	355
2023-04-21	356	357	349	355	1,325,000	355
2023-04-20	363	363	354	354	2,054,400	354
2023-04-19	367	367	355	361	3,855,200	361
2023-04-18	373	375	367	367	2,706,200	367
2023-04-17	375	376	370	373	1,489,700	373
2023-04-14	373	376	369	372	1,468,300	372
2023-04-13	372	373	367	370	1,635,700	370
2023-04-12	377	377	372	372	1,804,400	372
2023-04-11	374	378	370	376	1,898,600	376
2023-04-10	369	373	364	371	1,300,100	371
2023-04-07	360	365	356	364	1,776,800	364
2023-04-06	369	371	358	358	3,186,700	358
2023-04-05	375	380	369	374	3,456,600	374
2023-04-04	381	384	371	382	4,918,900	382
2023-04-03	363	377	361	373	6,443,300	373
2023-03-31	350	367	347	357	5,138,000	357
2023-03-30	333	351	333	350	6,155,200	350
2023-03-29	327	331	326	331	1,587,400	331
2023-03-28	333	344	325	325	2,547,600	325
2023-03-27	321	333	319	331	2,986,500	331
2023-03-24	322	322	313	320	2,985,100	320
2023-03-23	329	329	316	323	4,756,900	323
2023-03-22	332	338	330	333	2,444,700	333
2023-03-20	331	336	327	329	1,758,400	329
2023-03-17	333	337	333	333	1,843,500	333
2023-03-16	323	333	323	333	1,763,800	333
2023-03-15	330	335	329	333	1,528,100	333
2023-03-14	328	334	323	325	2,531,700	325
2023-03-13	329	334	326	332	2,166,600	332
2023-03-10	331	339	330	335	1,903,300	335
2023-03-09	341	341	335	335	1,341,500	335
2023-03-08	346	347	335	337	3,337,300	337
2023-03-07	333	354	331	346	6,231,800	346
2023-03-06	320	337	320	330	5,185,200	330
2023-03-03	321	322	317	319	2,606,700	319
2023-03-02	320	326	319	320	2,622,500	320
2023-03-01	321	322	318	319	1,680,700	319
2023-02-28	320	324	318	321	2,367,100	321
2023-02-27	321	324	319	320	1,955,900	320
2023-02-24	322	327	317	320	3,059,600	320
2023-02-22	325	329	321	321	1,964,000	321
2023-02-21	325	329	323	328	1,766,600	328
2023-02-20	324	329	323	325	2,145,700	325
2023-02-17	319	326	319	322	2,031,100	322
2023-02-16	315	323	315	321	2,542,700	321
2023-02-15	320	321	314	316	2,381,400	316
2023-02-14	316	325	313	322	2,927,500	322
2023-02-13	324	324	306	314	5,212,700	314
2023-02-10	333	336	327	331	3,315,700	331
2023-02-09	328	337	328	335	3,045,500	335
2023-02-08	326	330	325	330	1,359,400	330
2023-02-07	325	329	324	325	1,341,000	325
2023-02-06	321	330	319	328	2,582,700	328
2023-02-03	322	323	316	318	1,722,900	318
2023-02-02	321	323	318	322	1,363,200	322
2023-02-01	323	331	319	320	2,888,900	320
2023-01-31	321	323	316	321	2,028,700	321
2023-01-30	321	323	318	318	1,085,300	318
2023-01-27	325	326	318	321	2,663,000	321
2023-01-26	325	327	318	326	2,115,700	326
2023-01-25	312	334	309	325	6,610,700	325
2023-01-24	317	319	307	312	5,950,200	312
2023-01-23	315	320	314	319	1,618,000	319
2023-01-20	312	314	310	314	1,228,400	314
2023-01-19	312	316	310	312	1,483,400	312
2023-01-18	310	319	307	314	2,594,600	314
2023-01-17	305	314	305	307	1,962,900	307
2023-01-16	303	307	301	304	1,661,500	304
2023-01-13	311	311	303	307	3,019,800	307
2023-01-12	315	325	308	311	5,597,000	311
2023-01-11	292	312	292	310	6,428,900	310
2023-01-10	290	295	288	289	1,310,300	289
2023-01-06	286	291	285	289	1,288,200	289
2023-01-05	287	291	285	289	1,731,600	289
2023-01-04	289	292	284	290	1,720,100	290

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

2024年11月
日	月	火	水	木	金	土
« 10月31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