ラピーヌ
8143スタンダード/繊維製品/LAPINE CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 195.0 | 205.0 | 195.0 | 205.0 | +7.0 | +3.54% | 1,200 |
| 2026-03-12 | 199.0 | 201.0 | 198.0 | 198.0 | -2.0 | -1.00% | 2,800 |
| 2026-03-11 | 197.0 | 203.0 | 197.0 | 200.0 | +2.0 | +1.01% | 9,400 |
| 2026-03-10 | 193.0 | 200.0 | 193.0 | 198.0 | +6.0 | +3.13% | 7,200 |
| 2026-03-09 | 192.0 | 196.0 | 187.0 | 192.0 | -8.0 | -4.00% | 61,200 |
| 2026-03-06 | 193.0 | 201.0 | 193.0 | 200.0 | +2.0 | +1.01% | 20,900 |
| 2026-03-05 | 200.0 | 210.0 | 197.0 | 198.0 | 0.0 | 0.00% | 18,700 |
| 2026-03-04 | 199.0 | 208.0 | 187.0 | 198.0 | -5.0 | -2.46% | 50,600 |
| 2026-03-03 | 215.0 | 219.0 | 203.0 | 203.0 | -10.0 | -4.69% | 13,800 |
| 2026-03-02 | 216.0 | 219.0 | 213.0 | 213.0 | -5.0 | -2.29% | 6,000 |
| 2026-02-27 | 218.0 | 220.0 | 217.0 | 218.0 | +1.0 | +0.46% | 900 |
| 2026-02-26 | 220.0 | 221.0 | 216.0 | 217.0 | -5.0 | -2.25% | 4,200 |
| 2026-02-25 | 223.0 | 223.0 | 221.0 | 222.0 | -1.0 | -0.45% | 3,200 |
| 2026-02-24 | 224.0 | 224.0 | 222.0 | 223.0 | +1.0 | +0.45% | 1,900 |
| 2026-02-20 | 219.0 | 224.0 | 219.0 | 222.0 | +1.0 | +0.45% | 5,500 |
| 2026-02-19 | 220.0 | 222.0 | 218.0 | 221.0 | -1.0 | -0.45% | 2,500 |
| 2026-02-18 | 223.0 | 223.0 | 219.0 | 222.0 | +3.0 | +1.37% | 3,300 |
| 2026-02-17 | 220.0 | 222.0 | 217.0 | 219.0 | +3.0 | +1.39% | 9,000 |
| 2026-02-16 | 225.0 | 228.0 | 209.0 | 216.0 | -9.0 | -4.00% | 69,500 |
| 2026-02-13 | 231.0 | 231.0 | 219.0 | 225.0 | -9.0 | -3.85% | 24,400 |
| 2026-02-12 | 228.0 | 234.0 | 226.0 | 234.0 | +7.0 | +3.08% | 5,200 |
| 2026-02-10 | 225.0 | 231.0 | 225.0 | 227.0 | +2.0 | +0.89% | 3,500 |
| 2026-02-09 | 228.0 | 230.0 | 225.0 | 225.0 | 0.0 | 0.00% | 6,500 |
| 2026-02-06 | 225.0 | 227.0 | 224.0 | 225.0 | +1.0 | +0.45% | 5,900 |
| 2026-02-05 | 225.0 | 227.0 | 224.0 | 224.0 | -1.0 | -0.44% | 6,200 |
| 2026-02-04 | 225.0 | 226.0 | 224.0 | 225.0 | 0.0 | 0.00% | 3,100 |
| 2026-02-03 | 229.0 | 229.0 | 223.0 | 225.0 | -2.0 | -0.88% | 3,500 |
| 2026-02-02 | 226.0 | 229.0 | 223.0 | 227.0 | +2.0 | +0.89% | 7,600 |
| 2026-01-30 | 222.0 | 225.0 | 222.0 | 225.0 | 0.0 | 0.00% | 3,900 |
| 2026-01-29 | 225.0 | 225.0 | 223.0 | 225.0 | 0.0 | 0.00% | 3,600 |
| 2026-01-28 | 224.0 | 225.0 | 222.0 | 225.0 | +3.0 | +1.35% | 2,600 |
| 2026-01-27 | 222.0 | 224.0 | 220.0 | 222.0 | +1.0 | +0.45% | 2,000 |
| 2026-01-26 | 224.0 | 224.0 | 216.0 | 221.0 | -4.0 | -1.78% | 4,100 |
| 2026-01-23 | 226.0 | 226.0 | 223.0 | 225.0 | -1.0 | -0.44% | 1,600 |
| 2026-01-22 | 224.0 | 229.0 | 224.0 | 226.0 | +2.0 | +0.89% | 9,400 |
| 2026-01-21 | 228.0 | 230.0 | 222.0 | 224.0 | -3.0 | -1.32% | 12,500 |
| 2026-01-20 | 228.0 | 228.0 | 225.0 | 227.0 | +2.0 | +0.89% | 6,000 |
| 2026-01-19 | 225.0 | 226.0 | 220.0 | 225.0 | 0.0 | 0.00% | 8,800 |
| 2026-01-16 | 222.0 | 225.0 | 218.0 | 225.0 | +3.0 | +1.35% | 9,300 |
| 2026-01-15 | 222.0 | 222.0 | 219.0 | 222.0 | +1.0 | +0.45% | 4,300 |
| 2026-01-14 | 224.0 | 225.0 | 221.0 | 221.0 | -1.0 | -0.45% | 16,100 |
| 2026-01-13 | 222.0 | 228.0 | 217.0 | 222.0 | +4.0 | +1.83% | 51,900 |
| 2026-01-09 | 220.0 | 228.0 | 216.0 | 218.0 | +3.0 | +1.40% | 43,900 |
| 2026-01-08 | 214.0 | 230.0 | 211.0 | 215.0 | +2.0 | +0.94% | 154,500 |
| 2026-01-07 | 211.0 | 216.0 | 211.0 | 213.0 | +1.0 | +0.47% | 8,100 |
| 2026-01-06 | 212.0 | 213.0 | 212.0 | 212.0 | 0.0 | 0.00% | 4,700 |
| 2026-01-05 | 213.0 | 213.0 | 210.0 | 212.0 | +4.0 | +1.92% | 8,400 |
| 2025-12-30 | 212.0 | 212.0 | 208.0 | 208.0 | 0.0 | 0.00% | 13,500 |
| 2025-12-29 | 206.0 | 209.0 | 206.0 | 208.0 | 0.0 | 0.00% | 21,500 |
| 2025-12-26 | 210.0 | 210.0 | 208.0 | 208.0 | -2.0 | -0.95% | 14,100 |
| 2025-12-25 | 210.0 | 211.0 | 209.0 | 210.0 | 0.0 | 0.00% | 12,200 |
| 2025-12-24 | 207.0 | 210.0 | 206.0 | 210.0 | +1.0 | +0.48% | 19,300 |
| 2025-12-23 | 208.0 | 210.0 | 208.0 | 209.0 | +1.0 | +0.48% | 8,300 |
| 2025-12-22 | 208.0 | 209.0 | 207.0 | 208.0 | +1.0 | +0.48% | 10,600 |
| 2025-12-19 | 209.0 | 209.0 | 206.0 | 207.0 | -2.0 | -0.96% | 6,900 |
| 2025-12-18 | 206.0 | 212.0 | 201.0 | 209.0 | +4.0 | +1.95% | 17,500 |
| 2025-12-17 | 204.0 | 216.0 | 196.0 | 205.0 | +4.0 | +1.99% | 123,700 |
| 2025-12-16 | 206.0 | 207.0 | 200.0 | 201.0 | -2.0 | -0.99% | 33,700 |
| 2025-12-15 | 208.0 | 214.0 | 203.0 | 203.0 | -8.0 | -3.79% | 83,700 |
| 2025-12-12 | 220.0 | 247.0 | 208.0 | 211.0 | -8.0 | -3.65% | 364,200 |
| 2025-12-11 | 219.0 | 219.0 | 218.0 | 219.0 | +1.0 | +0.46% | 2,200 |
| 2025-12-10 | 220.0 | 220.0 | 218.0 | 218.0 | -4.0 | -1.80% | 15,200 |
| 2025-12-09 | 217.0 | 222.0 | 215.0 | 222.0 | +3.0 | +1.37% | 8,300 |
| 2025-12-08 | 218.0 | 221.0 | 218.0 | 219.0 | +1.0 | +0.46% | 2,900 |
| 2025-12-05 | 220.0 | 220.0 | 218.0 | 218.0 | +2.0 | +0.93% | 900 |
| 2025-12-04 | 218.0 | 222.0 | 216.0 | 216.0 | -4.0 | -1.82% | 17,300 |
| 2025-12-03 | 224.0 | 230.0 | 218.0 | 220.0 | -4.0 | -1.79% | 54,100 |
| 2025-12-02 | 230.0 | 230.0 | 224.0 | 224.0 | -6.0 | -2.61% | 3,700 |
| 2025-12-01 | 234.0 | 234.0 | 215.0 | 230.0 | -2.0 | -0.86% | 26,200 |
| 2025-11-28 | 235.0 | 240.0 | 232.0 | 232.0 | -3.0 | -1.28% | 15,400 |
| 2025-11-27 | 236.0 | 249.0 | 230.0 | 235.0 | -1.0 | -0.42% | 31,300 |
| 2025-11-26 | 232.0 | 238.0 | 232.0 | 236.0 | +3.0 | +1.29% | 3,900 |
| 2025-11-25 | 237.0 | 237.0 | 231.0 | 233.0 | -5.0 | -2.10% | 17,200 |
| 2025-11-21 | 237.0 | 239.0 | 234.0 | 238.0 | -4.0 | -1.65% | 6,100 |
| 2025-11-20 | 244.0 | 247.0 | 242.0 | 242.0 | -2.0 | -0.82% | 1,800 |
| 2025-11-19 | 243.0 | 244.0 | 241.0 | 244.0 | 0.0 | 0.00% | 6,300 |
| 2025-11-18 | 245.0 | 249.0 | 241.0 | 244.0 | -3.0 | -1.21% | 8,100 |
| 2025-11-17 | 251.0 | 261.0 | 245.0 | 247.0 | -5.0 | -1.98% | 24,000 |
| 2025-11-14 | 260.0 | 260.0 | 251.0 | 252.0 | -6.0 | -2.33% | 17,900 |
| 2025-11-13 | 254.0 | 259.0 | 251.0 | 258.0 | +6.0 | +2.38% | 7,800 |
| 2025-11-12 | 251.0 | 258.0 | 251.0 | 252.0 | +1.0 | +0.40% | 4,100 |
| 2025-11-11 | 248.0 | 260.0 | 248.0 | 251.0 | 0.0 | 0.00% | 13,500 |
| 2025-11-10 | 253.0 | 253.0 | 250.0 | 251.0 | +2.0 | +0.80% | 3,300 |
| 2025-11-07 | 250.0 | 252.0 | 248.0 | 249.0 | -3.0 | -1.19% | 5,300 |
| 2025-11-06 | 261.0 | 269.0 | 249.0 | 252.0 | -1.0 | -0.40% | 23,300 |
| 2025-11-05 | 253.0 | 258.0 | 248.0 | 253.0 | 0.0 | 0.00% | 12,700 |
| 2025-11-04 | 256.0 | 258.0 | 251.0 | 253.0 | -5.0 | -1.94% | 4,200 |
| 2025-10-31 | 255.0 | 259.0 | 252.0 | 258.0 | +3.0 | +1.18% | 13,000 |
| 2025-10-30 | 254.0 | 265.0 | 251.0 | 255.0 | +1.0 | +0.39% | 23,000 |
| 2025-10-29 | 262.0 | 263.0 | 251.0 | 254.0 | -11.0 | -4.15% | 20,100 |
| 2025-10-28 | 263.0 | 265.0 | 261.0 | 265.0 | +1.0 | +0.38% | 2,400 |
| 2025-10-27 | 264.0 | 267.0 | 264.0 | 264.0 | -3.0 | -1.12% | 4,000 |
| 2025-10-24 | 269.0 | 269.0 | 265.0 | 267.0 | -3.0 | -1.11% | 9,700 |
| 2025-10-23 | 261.0 | 271.0 | 261.0 | 270.0 | +4.0 | +1.50% | 12,900 |
| 2025-10-22 | 270.0 | 271.0 | 265.0 | 266.0 | -4.0 | -1.48% | 9,800 |
| 2025-10-21 | 272.0 | 272.0 | 270.0 | 270.0 | -2.0 | -0.74% | 4,400 |
| 2025-10-20 | 262.0 | 273.0 | 262.0 | 272.0 | +10.0 | +3.82% | 4,500 |
| 2025-10-17 | 276.0 | 276.0 | 261.0 | 262.0 | -9.0 | -3.32% | 11,500 |
| 2025-10-16 | 264.0 | 277.0 | 262.0 | 271.0 | +8.0 | +3.04% | 25,600 |
| 2025-10-15 | 254.0 | 263.0 | 254.0 | 263.0 | +5.0 | +1.94% | 12,900 |
| 2025-10-14 | 272.0 | 273.0 | 251.0 | 258.0 | -12.0 | -4.44% | 109,500 |
| 2025-10-10 | 271.0 | 279.0 | 270.0 | 270.0 | -8.0 | -2.88% | 18,300 |
| 2025-10-09 | 268.0 | 283.0 | 263.0 | 278.0 | +10.0 | +3.73% | 61,100 |
| 2025-10-08 | 266.0 | 274.0 | 263.0 | 268.0 | +4.0 | +1.52% | 34,300 |
| 2025-10-07 | 273.0 | 273.0 | 263.0 | 264.0 | -5.0 | -1.86% | 31,100 |
| 2025-10-06 | 271.0 | 272.0 | 267.0 | 269.0 | 0.0 | 0.00% | 9,500 |
| 2025-10-03 | 274.0 | 277.0 | 269.0 | 269.0 | -7.0 | -2.54% | 30,000 |
| 2025-10-02 | 268.0 | 276.0 | 265.0 | 276.0 | +8.0 | +2.99% | 40,900 |
| 2025-10-01 | 268.0 | 284.0 | 265.0 | 268.0 | -2.0 | -0.74% | 73,000 |
| 2025-09-30 | 279.0 | 279.0 | 265.0 | 270.0 | -8.0 | -2.88% | 38,700 |
| 2025-09-29 | 280.0 | 285.0 | 276.0 | 278.0 | +3.0 | +1.09% | 13,100 |
| 2025-09-26 | 283.0 | 284.0 | 275.0 | 275.0 | -8.0 | -2.83% | 35,300 |
| 2025-09-25 | 293.0 | 296.0 | 283.0 | 283.0 | -8.0 | -2.75% | 52,100 |
| 2025-09-24 | 277.0 | 292.0 | 272.0 | 291.0 | +17.0 | +6.20% | 78,600 |
| 2025-09-22 | 278.0 | 281.0 | 273.0 | 274.0 | -4.0 | -1.44% | 28,800 |
| 2025-09-19 | 280.0 | 285.0 | 271.0 | 278.0 | 0.0 | 0.00% | 27,700 |
| 2025-09-18 | 288.0 | 288.0 | 275.0 | 278.0 | -6.0 | -2.11% | 41,100 |
| 2025-09-17 | 287.0 | 289.0 | 281.0 | 284.0 | -6.0 | -2.07% | 24,500 |
| 2025-09-16 | 287.0 | 295.0 | 287.0 | 290.0 | +2.0 | +0.69% | 22,000 |
| 2025-09-12 | 304.0 | 304.0 | 287.0 | 288.0 | — | — | 34,700 |
直近120営業日分を表示