[8848 東証1部] レオパレス21 日足 時系列データ

[8848 東証1部] レオパレス21 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18916.00920.00902.00912.0016577001509723800
2017-12-15943.00943.00913.00916.0020892001922277200
2017-12-14936.00946.00929.00944.0011165001048706400
2017-12-13939.00945.00934.00934.00929600870689700
2017-12-12928.00938.00922.00934.00978300910828800
2017-12-11930.00935.00922.00928.00815100755414200
2017-12-08913.00929.00913.00927.0015913001465533600
2017-12-07912.00915.00903.00908.00838300761899200
2017-12-06920.00936.00899.00904.0027977002564765300
2017-12-05898.00924.00893.00923.0013889001267638600
2017-12-04895.00906.00891.00892.0012595001131510400
2017-12-01901.00902.00890.00891.0012831001147813900
2017-11-30895.00900.00885.00900.0024699002213313800
2017-11-29877.00889.00873.00886.0020176001782081900
2017-11-28882.00884.00868.00869.0018566001622547900
2017-11-27891.00899.00882.00884.0012397001101258800
2017-11-24880.00883.00865.00879.0018084001586628300
2017-11-22886.00886.00868.00868.0017721001550687600
2017-11-21901.00902.00885.00885.0014806001319664500
2017-11-20897.00907.00888.00895.0018088001621997700
2017-11-17897.00914.00893.00901.0026707002409857200
2017-11-16875.00893.00870.00882.0019398001708390500
2017-11-15900.00903.00872.00875.0024934002200822900
2017-11-14877.00889.00874.00885.0013564001198246100
2017-11-13890.00891.00874.00878.0019703001738610700
2017-11-10851.00885.00850.00883.0027226002370940000
2017-11-09860.00874.00852.00859.0019839001710343200
2017-11-08853.00864.00852.00863.00673800578109700
2017-11-07859.00861.00852.00857.0011973001024822200
2017-11-06863.00871.00857.00859.0013842001193385500
2017-11-02865.00866.00853.00857.001131900971572400
2017-11-01854.00870.00852.00861.0021444001844767500
2017-10-31815.00850.00813.00844.0036721003071519800
2017-10-30801.00808.00800.00807.001243000999939500
2017-10-27806.00807.00797.00804.001172100941878800
2017-10-26815.00817.00802.00802.001150800928518700
2017-10-25825.00827.00809.00811.001134700926968800
2017-10-24805.00817.00803.00815.0013284001077630300
2017-10-23805.00809.00801.00804.001003100806928500
2017-10-20798.00803.00794.00799.0013855001107642500
2017-10-19806.00812.00801.00805.0016305001313988700
2017-10-18819.00823.00808.00813.0017537001425623200
2017-10-17826.00827.00816.00820.0014484001188590500
2017-10-16827.00839.00825.00829.0014759001229194200
2017-10-13827.00839.00825.00836.0012371001030781400
2017-10-12831.00834.00827.00831.00940300781132700
2017-10-11834.00835.00824.00829.00729600605529700
2017-10-10829.00836.00828.00834.0012401001032989000
2017-10-06823.00841.00820.00827.0018232001514098800
2017-10-05801.00833.00800.00827.0039356003235185800
2017-10-04802.00807.00793.00795.0013487001076488500
2017-10-03784.00795.00783.00795.0014372001135136200
2017-10-02778.00785.00774.00782.0015039001174829000
2017-09-29798.00803.00779.00784.0030885002427223000
2017-09-28791.00804.00791.00793.0029715002363088200
2017-09-27783.00787.00778.00783.0017514001370567000
2017-09-26791.00796.00787.00792.0021935001736084000
2017-09-25785.00796.00784.00795.0019016001504300900
2017-09-22783.00791.00776.00783.0018417001440567800
2017-09-21803.00803.00781.00782.0028786002273143600
2017-09-20806.00809.00800.00805.0018715001505117400
2017-09-19803.00807.00793.00805.0014938001197083900
2017-09-15799.00805.00797.00802.0016255001301855600
2017-09-14802.00809.00796.00799.0016347001309204900
2017-09-13801.00804.00795.00798.0013035001041527600
2017-09-12816.00818.00799.00799.0017291001393504600
2017-09-11814.00816.00805.00808.0016905001371755300
2017-09-08798.00811.00795.00809.0028630002304765900
2017-09-07785.00800.00785.00794.0026869002126383500
2017-09-06755.00775.00750.00770.0026826002047740700
2017-09-05780.00782.00753.00757.0034943002677411100
2017-09-04778.00791.00772.00787.0027441002147009900
2017-09-01803.00804.00781.00787.0032234002544306500
2017-08-31811.00816.00802.00806.0019173001548180300
2017-08-30805.00817.00804.00806.0017375001407091100
2017-08-29799.00806.00795.00800.0016782001345923300
2017-08-28815.00819.00808.00811.0014802001202845300
2017-08-25808.00822.00808.00819.0013050001065905900
2017-08-24816.00824.00812.00812.0016390001337959000
2017-08-23820.00821.00816.00818.0015351001257157700
2017-08-22819.00823.00818.00820.0027533002257882900
2017-08-21805.00822.00805.00819.0029010002365506800
2017-08-18790.00800.00786.00799.001004400798309200
2017-08-17793.00804.00793.00795.00760000606352700
2017-08-16796.00802.00793.00793.001138900907262300
2017-08-15788.00805.00780.00796.0022217001762560400
2017-08-14784.00797.00782.00790.0020888001648111100
2017-08-10804.00806.00798.00799.0015884001273927300
2017-08-09805.00808.00790.00799.0022065001765377700
2017-08-08823.00825.00804.00805.0020589001672220700
2017-08-07814.00832.00811.00827.0036760003031229700
2017-08-04775.00837.00765.00824.0070712005701728300
2017-08-03767.00776.00765.00773.0031520002432816700
2017-08-02790.00790.00767.00767.0025227001954818600
2017-08-01789.00802.00788.00791.0023276001848163000
2017-07-31788.00792.00783.00787.0022794001795542600
2017-07-28782.00788.00775.00788.0023108001813115900
2017-07-27782.00793.00782.00786.0015585001228203200
2017-07-26784.00786.00777.00781.0017728001386617400
2017-07-25785.00785.00778.00780.0014539001136084900
2017-07-24771.00784.00769.00782.0017825001387126600
2017-07-21769.00777.00767.00775.0016192001251481200
2017-07-20765.00777.00764.00777.0028176002176974400
2017-07-19759.00765.00756.00765.0023271001770201100
2017-07-18759.00760.00750.00758.0026663002014846400
2017-07-14747.00755.00744.00755.0023999001802726600
2017-07-13746.00755.00745.00747.0022522001685803900
2017-07-12744.00756.00742.00744.0030247002262225000
2017-07-11734.00747.00731.00739.0024102001781834000
2017-07-10718.00733.00714.00731.0024951001814260300
2017-07-07717.00718.00710.00712.0015209001085172800
2017-07-06715.00725.00714.00718.0017688001273164700
2017-07-05706.00717.00704.00717.0017828001268301300
2017-07-04706.00715.00702.00706.0020246001433208000
2017-07-03698.00707.00698.00704.0015865001114593800
2017-06-30707.00718.00694.00698.0035216002467306400
2017-06-29690.00705.00686.00705.0038026002654550000
2017-06-28682.00687.00676.00678.0018222001237299000
2017-06-27679.00685.00675.00684.0020632001403815500
2017-06-26676.00682.00672.00673.0017502001182216300
2017-06-23675.00677.00670.00676.001475100995367500
2017-06-22675.00675.00668.00675.001413700951089000
2017-06-21680.00680.00671.00676.0020606001394675400
2017-06-20687.00689.00680.00681.0016320001117394400
2017-06-19679.00685.00676.00684.0016355001115756100
2017-06-16675.00683.00673.00679.0034708002352692100
2017-06-15665.00672.00663.00672.0017868001194409500
2017-06-14670.00683.00661.00662.0023471001565621800
2017-06-13649.00664.00646.00663.0027384001799546200
2017-06-12647.00651.00644.00649.0018220001179692200
2017-06-09648.00653.00642.00642.001520200983013300
2017-06-08652.00654.00644.00647.0019997001298981700
2017-06-07643.00653.00642.00650.0020285001316514900
2017-06-06650.00651.00638.00640.0022270001432279500
2017-06-05652.00653.00646.00649.0018824001221707100
2017-06-02654.00655.00648.00652.0020619001343898200
2017-06-01650.00660.00646.00653.0036767002402157600
2017-05-31656.00657.00649.00652.0024084001571149700
2017-05-30663.00666.00658.00664.0015868001051612700
2017-05-29663.00664.00657.00662.0015829001047049800
2017-05-26667.00671.00664.00664.0020157001342793300
2017-05-25664.00672.00660.00670.0035264002357219900
2017-05-24673.00681.00657.00663.0062168004134309700
2017-05-23684.00697.00681.00697.0033576002324546300
2017-05-22670.00690.00668.00685.0038312002610217700
2017-05-19658.00668.00655.00668.0023568001560559700
2017-05-18661.00663.00652.00662.0034527002275893600
2017-05-17659.00663.00650.00661.0028524001876147000
2017-05-16645.00659.00644.00657.0053964003523859300
2017-05-15610.00657.00609.00645.0077507004944036100
2017-05-12610.00615.00609.00610.001512700924707200
2017-05-11620.00621.00612.00613.001584300974183400
2017-05-10614.00622.00613.00620.0018426001140661100
2017-05-09606.00618.00604.00616.0031030001904596200
2017-05-08599.00608.00597.00608.0034947002114307000
2017-05-02593.00598.00592.00596.0017703001053767800
2017-05-01591.00594.00585.00594.001213500716821400
2017-04-28585.00592.00585.00592.0026969001590096500
2017-04-27591.00592.00584.00589.0025966001526198400
2017-04-26595.00597.00590.00596.001578200939006700
2017-04-25594.00599.00590.00594.0027246001619547800
2017-04-24597.00598.00591.00594.0017952001067165400
2017-04-21587.00596.00585.00595.0034965002074889600
2017-04-20592.00592.00583.00585.0027603001617085700
2017-04-19590.00595.00589.00593.0031596001872295500
2017-04-18597.00598.00589.00590.0022745001348069500
2017-04-17579.00593.00578.00590.0025071001474260700
2017-04-14570.00580.00570.00579.001676400966418400
2017-04-13577.00579.00571.00574.0031885001830161900
2017-04-12586.00587.00577.00581.0018686001084819500
2017-04-11587.00591.00583.00589.0025637001505539900
2017-04-10579.00588.00577.00586.0024760001445283300
2017-04-07570.00578.00566.00575.0039690002274847400
2017-04-06578.00581.00571.00572.0032356001860232400
2017-04-05573.00579.00571.00576.0029859001717484600
2017-04-04574.00577.00570.00573.0028282001618835800
2017-04-03572.00578.00571.00574.0027262001564973500
2017-03-31577.00583.00571.00575.0038406002214826900
2017-03-30582.00586.00570.00572.0031746001830593500
2017-03-29585.00589.00576.00579.0057642003349066300
2017-03-28587.00596.00586.00593.0034547002045247800
2017-03-27591.00595.00584.00585.0031079001825524900
2017-03-24585.00592.00583.00591.0029831001757450800
2017-03-23587.00588.00581.00584.0021117001234887800
2017-03-22590.00594.00584.00584.0036684002155879100
2017-03-21597.00599.00593.00595.0022598001345552600
2017-03-17601.00602.00596.00597.0025491001524897200
2017-03-16606.00607.00600.00603.0023288001405240700
2017-03-15610.00612.00607.00608.001298100790965900
2017-03-14614.00614.00609.00610.001148800701963800
2017-03-13616.00616.00605.00613.0025692001574625700
2017-03-10618.00619.00613.00617.0024379001501934400
2017-03-09605.00616.00604.00613.0038469002349836200
2017-03-08591.00602.00590.00601.0036392002176492900
2017-03-07592.00595.00589.00592.0030816001823300200
2017-03-06591.00594.00589.00592.0022105001307162700
2017-03-03598.00599.00588.00589.0039530002336546200
2017-03-02600.00602.00597.00598.0030665001836117500
2017-03-01598.00599.00592.00595.0028428001691604800
2017-02-28594.00599.00590.00590.0029640001759694500
2017-02-27597.00598.00586.00589.0030256001791504300
2017-02-24596.00607.00595.00600.0055078003309872600
2017-02-23588.00597.00583.00594.0058748003475135300
2017-02-22600.00601.00562.00597.001949420011355447000
2017-02-21611.00619.00606.00616.0027466001687745000
2017-02-20610.00611.00602.00606.0032353001959649000
2017-02-17613.00613.00605.00611.0029801001813561700
2017-02-16614.00615.00605.00610.0027282001664726400
2017-02-15621.00623.00613.00614.0021676001335579800
2017-02-14633.00633.00616.00616.0023888001484709900
2017-02-13620.00633.00605.00629.0037527002326665800
2017-02-10645.00652.00612.00621.0051371003237619500
2017-02-09636.00642.00630.00639.0025661001634250600
2017-02-08643.00645.00637.00641.0017946001149773400
2017-02-07635.00643.00633.00641.0017419001111357000
2017-02-06635.00643.00634.00641.001245700795987800
2017-02-03640.00644.00627.00632.0023433001483452300
2017-02-02649.00649.00639.00640.0019305001238024600
2017-02-01645.00649.00638.00649.0015710001012212400
2017-01-31646.00653.00645.00648.0019038001233829300
2017-01-30650.00653.00647.00650.001452800944631600
2017-01-27660.00663.00649.00652.0018326001196320400
2017-01-26648.00657.00643.00654.0021634001409875100
2017-01-25653.00656.00642.00644.0020813001345459200
2017-01-24645.00650.00642.00646.0031066002004879000
2017-01-23658.00658.00650.00652.0020908001365300500
2017-01-20649.00659.00644.00658.0022633001479336000
2017-01-19659.00667.00653.00654.0024064001584560600
2017-01-18649.00652.00639.00651.0027358001768485600
2017-01-17664.00668.00654.00656.0025071001654654600
2017-01-16669.00672.00661.00667.0020885001392019200
2017-01-13660.00668.00659.00665.0026180001738761700
2017-01-12669.00672.00659.00666.0040002002664300500
2017-01-11675.00683.00671.00675.0033835002284795600
2017-01-10672.00679.00653.00675.0033599002261658900
2017-01-06675.00679.00666.00678.0028529001930247300
2017-01-05669.00677.00662.00675.0040785002737950900
2017-01-04655.00676.00654.00666.0054761003652154900
2016-12-30636.00648.00633.00646.0035254002264851000
2016-12-29631.00633.00621.00632.0028482001785974200
2016-12-28631.00638.00628.00635.0016153001025720100
2016-12-27631.00634.00626.00629.001580600996178900
2016-12-26629.00634.00625.00629.0016269001025075000
2016-12-22623.00626.00617.00626.0019141001190998600
2016-12-21620.00630.00620.00621.0025402001586131900
2016-12-20620.00621.00614.00618.0021673001338724800
2016-12-19617.00619.00613.00616.0019115001177020400
2016-12-16615.00617.00611.00612.0022920001406302800
2016-12-15614.00619.00609.00609.0028125001723711700
2016-12-14620.00622.00608.00609.0034533002115319800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter