日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

芙蓉総合リース(8424)の株価時系列情報

芙蓉総合リース(8424)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 13,530 13,560 13,110 13,390 70,800
2024/04/18 13,700 13,755 13,510 13,640 50,600
2024/04/17 14,025 14,055 13,750 13,765 59,300
2024/04/16 14,040 14,065 13,860 13,900 63,000
2024/04/15 14,030 14,240 14,030 14,160 40,000
2024/04/12 14,180 14,310 14,100 14,305 40,000
2024/04/11 13,860 14,115 13,840 14,075 48,800
2024/04/10 14,055 14,175 14,040 14,050 37,200
2024/04/09 13,890 14,210 13,840 14,210 44,700
2024/04/08 13,795 13,890 13,700 13,880 35,300
2024/04/05 13,635 13,675 13,460 13,650 27,400
2024/04/04 13,535 13,765 13,535 13,665 36,100
2024/04/03 13,215 13,625 13,210 13,505 64,000
2024/04/02 13,540 13,620 13,355 13,420 48,600
2024/04/01 13,760 13,850 13,400 13,540 47,200
2024/03/29 13,495 13,790 13,485 13,760 43,800
2024/03/28 13,625 13,775 13,380 13,430 61,300
2024/03/27 13,840 14,030 13,840 13,900 96,400
2024/03/26 13,715 13,950 13,695 13,795 53,500
2024/03/25 13,765 13,830 13,695 13,700 49,900
2024/03/22 13,650 13,800 13,545 13,800 45,600
2024/03/21 13,680 13,760 13,590 13,590 48,300
2024/03/19 13,390 13,705 13,350 13,575 36,500
2024/03/18 13,345 13,445 13,270 13,415 29,600
2024/03/15 13,135 13,280 13,135 13,235 31,800
2024/03/14 13,065 13,185 13,015 13,180 31,500
2024/03/13 13,210 13,350 13,015 13,060 34,000
2024/03/12 12,885 13,140 12,720 13,115 60,700
2024/03/11 13,250 13,250 12,755 12,925 58,300
2024/03/08 13,055 13,335 12,940 13,330 70,500
2024/03/07 13,015 13,135 12,850 13,070 120,400
2024/03/06 13,190 13,245 12,965 13,060 109,500
2024/03/05 13,435 13,435 13,255 13,255 48,200
2024/03/04 13,680 13,680 13,420 13,420 49,100
2024/03/01 13,630 13,690 13,540 13,655 43,100
2024/02/29 13,665 13,780 13,605 13,675 61,600
2024/02/28 13,580 13,715 13,530 13,640 37,500
2024/02/27 13,735 13,835 13,565 13,585 41,000
2024/02/26 13,795 13,860 13,600 13,605 47,600
2024/02/22 13,900 13,940 13,650 13,750 39,600
2024/02/21 13,705 13,910 13,685 13,745 42,000
2024/02/20 13,750 13,795 13,635 13,755 47,600
2024/02/19 13,700 13,940 13,590 13,700 48,700
2024/02/16 13,610 13,835 13,545 13,660 63,800
2024/02/15 13,530 13,595 13,430 13,520 34,700
2024/02/14 13,650 13,650 13,460 13,520 44,900
2024/02/13 13,445 13,675 13,410 13,640 41,900
2024/02/09 13,285 13,520 13,270 13,365 64,500
2024/02/08 13,525 13,595 13,270 13,375 44,800
2024/02/07 13,400 13,550 13,340 13,525 33,400
2024/02/06 13,735 13,800 13,420 13,435 67,600
2024/02/05 13,395 14,025 13,100 13,735 132,500
2024/02/02 13,360 13,515 13,280 13,395 52,900
2024/02/01 13,150 13,290 13,150 13,280 34,500
2024/01/31 13,010 13,290 13,010 13,280 45,200
2024/01/30 13,105 13,160 13,035 13,035 20,800
2024/01/29 12,985 13,145 12,985 13,130 26,700
2024/01/26 13,125 13,155 12,950 12,985 47,200
2024/01/25 13,145 13,250 13,140 13,205 33,800
2024/01/24 13,165 13,205 13,030 13,140 39,000
2024/01/23 13,400 13,480 13,080 13,125 53,600
2024/01/22 13,000 13,320 13,000 13,315 46,000
2024/01/19 12,760 12,900 12,760 12,900 35,300
2024/01/18 12,840 12,880 12,750 12,760 26,700
2024/01/17 12,940 12,990 12,810 12,810 56,000
2024/01/16 12,850 12,970 12,835 12,875 36,800
2024/01/15 12,700 12,960 12,700 12,845 40,600
2024/01/12 12,920 13,015 12,615 12,650 58,600
2024/01/11 12,800 12,975 12,800 12,950 51,900
2024/01/10 12,710 12,815 12,670 12,765 33,600
2024/01/09 12,730 12,765 12,610 12,710 53,600
2024/01/05 12,545 12,795 12,525 12,735 55,300
2024/01/04 12,245 12,465 12,055 12,450 34,900
2023/12/29 12,210 12,305 12,155 12,245 29,400
2023/12/28 12,160 12,250 12,140 12,200 19,900
2023/12/27 12,180 12,185 12,045 12,170 30,600
2023/12/26 12,000 12,075 11,940 12,055 26,800
2023/12/25 12,000 12,050 11,930 11,960 16,000
2023/12/22 11,820 11,980 11,810 11,970 32,000
2023/12/21 11,725 11,860 11,695 11,805 41,000
2023/12/20 11,855 11,880 11,800 11,810 35,300
2023/12/19 11,620 11,770 11,560 11,765 35,100
2023/12/18 11,780 11,780 11,525 11,685 46,700
2023/12/15 11,830 11,855 11,725 11,790 46,400
2023/12/14 12,000 12,000 11,745 11,785 36,000
2023/12/13 11,900 11,975 11,845 11,895 29,700
2023/12/12 12,010 12,075 11,895 11,895 27,700
2023/12/11 12,095 12,095 11,885 12,010 44,800
2023/12/08 12,075 12,100 11,790 11,845 49,000
2023/12/07 11,980 12,155 11,980 12,130 36,500
2023/12/06 11,770 12,110 11,725 12,100 48,700
2023/12/05 11,820 11,825 11,680 11,680 37,300
2023/12/04 11,800 11,865 11,670 11,825 49,800
2023/12/01 11,915 11,985 11,865 11,865 60,400
2023/11/30 12,015 12,025 11,885 12,000 49,500
2023/11/29 12,090 12,150 11,945 11,995 26,800
2023/11/28 12,145 12,175 12,050 12,100 29,900
2023/11/27 12,195 12,230 12,110 12,120 29,700
2023/11/24 12,010 12,070 11,980 12,030 23,500
2023/11/22 11,910 11,990 11,890 11,975 28,200
2023/11/21 11,920 11,980 11,880 11,930 35,700
2023/11/20 12,095 12,140 11,885 11,915 44,200
2023/11/17 11,745 12,065 11,745 12,065 42,800
2023/11/16 11,765 11,805 11,670 11,745 43,700
2023/11/15 11,850 11,880 11,695 11,855 58,600
2023/11/14 11,875 11,915 11,655 11,790 58,700
2023/11/13 12,240 12,250 11,930 11,960 28,600
2023/11/10 11,875 12,115 11,875 12,100 33,000
2023/11/09 11,765 11,915 11,595 11,875 88,000
2023/11/08 12,345 12,345 11,765 11,825 94,200
2023/11/07 12,450 12,525 12,200 12,270 51,200
2023/11/06 12,550 12,555 12,435 12,525 58,500
2023/11/02 12,550 12,610 12,300 12,320 45,400
2023/11/01 12,480 12,500 12,335 12,465 68,600
2023/10/31 11,940 12,220 11,885 12,180 66,600
2023/10/30 11,910 11,930 11,740 11,800 50,700
2023/10/27 11,760 11,950 11,710 11,930 37,000
2023/10/26 11,730 11,730 11,580 11,670 35,700
2023/10/25 11,720 11,920 11,710 11,740 41,800
2023/10/24 11,580 11,730 11,350 11,670 39,400
2023/10/23 11,620 11,780 11,600 11,600 31,600
2023/10/20 11,700 11,750 11,620 11,690 29,300
2023/10/19 11,760 11,840 11,650 11,730 29,500
2023/10/18 11,840 11,900 11,680 11,780 28,800
2023/10/17 11,870 11,960 11,740 11,820 27,900
2023/10/16 11,740 11,860 11,660 11,710 33,500
2023/10/13 11,960 12,050 11,830 11,860 46,200
2023/10/12 12,020 12,110 11,950 12,110 33,200
2023/10/11 12,000 12,000 11,850 11,900 37,700
2023/10/10 11,880 11,970 11,800 11,950 34,800
2023/10/06 11,640 11,740 11,500 11,580 40,700
2023/10/05 11,290 11,540 11,200 11,490 62,400
2023/10/04 11,300 11,400 11,050 11,090 64,700
2023/10/03 11,740 11,740 11,500 11,550 42,200
2023/10/02 12,000 12,190 11,800 11,830 61,800
2023/09/29 12,390 12,410 11,960 12,050 56,800
2023/09/28 12,430 12,520 12,210 12,300 70,800
2023/09/27 12,500 12,750 12,430 12,720 55,300
2023/09/26 12,680 12,680 12,530 12,570 32,500
2023/09/25 12,600 12,650 12,510 12,610 33,900
2023/09/22 12,500 12,730 12,410 12,650 42,800
2023/09/21 12,600 12,730 12,600 12,610 32,400
2023/09/20 12,870 12,940 12,620 12,660 84,400
2023/09/19 12,770 12,940 12,750 12,930 46,300
2023/09/15 12,930 13,000 12,770 12,830 116,200
2023/09/14 12,790 12,940 12,770 12,900 59,700
2023/09/13 12,740 12,790 12,640 12,750 37,400
2023/09/12 12,690 12,700 12,590 12,680 31,300
2023/09/11 12,650 12,690 12,530 12,570 36,000
2023/09/08 12,600 12,690 12,470 12,540 57,700
2023/09/07 12,580 12,840 12,580 12,710 64,100
2023/09/06 12,440 12,560 12,390 12,540 44,700
2023/09/05 12,500 12,530 12,310 12,520 55,500
2023/09/04 12,290 12,430 12,250 12,420 42,200
2023/09/01 12,030 12,220 11,960 12,220 41,700
2023/08/31 11,920 12,110 11,890 12,050 67,100
2023/08/30 11,860 11,940 11,840 11,890 37,400
2023/08/29 11,750 11,850 11,740 11,820 32,900
2023/08/28 11,760 11,760 11,650 11,750 39,700
2023/08/25 11,590 11,610 11,560 11,590 32,800
2023/08/24 11,720 11,730 11,650 11,710 37,900
2023/08/23 11,730 11,760 11,640 11,760 27,300
2023/08/22 11,560 11,690 11,450 11,690 38,400
2023/08/21 11,460 11,570 11,430 11,450 40,700
2023/08/18 11,420 11,530 11,310 11,360 79,200
2023/08/17 11,690 11,690 11,350 11,600 107,200
2023/08/16 12,050 12,100 11,940 11,990 38,100
2023/08/15 12,170 12,220 12,100 12,210 32,700
2023/08/14 12,180 12,230 12,050 12,090 63,300
2023/08/10 11,800 12,100 11,800 12,090 76,600
2023/08/09 11,650 11,750 11,560 11,730 45,000
2023/08/08 11,630 11,640 11,580 11,640 24,500
2023/08/07 11,480 11,550 11,400 11,530 24,900
2023/08/04 11,310 11,530 11,310 11,530 31,900
2023/08/03 11,460 11,470 11,360 11,410 43,200
2023/08/02 11,710 11,750 11,560 11,600 44,000
2023/08/01 11,760 11,780 11,650 11,760 27,700
2023/07/31 11,710 11,750 11,520 11,730 62,700
2023/07/28 11,460 11,610 11,380 11,550 75,100
2023/07/27 11,450 11,580 11,430 11,570 40,000
2023/07/26 11,520 11,520 11,380 11,410 17,600
2023/07/25 11,390 11,540 11,360 11,460 31,300
2023/07/24 11,430 11,450 11,360 11,370 28,600
2023/07/21 11,290 11,440 11,230 11,290 53,800
2023/07/20 11,350 11,410 11,240 11,290 50,000
2023/07/19 11,180 11,260 11,170 11,250 49,800
2023/07/18 10,960 11,060 10,930 10,980 22,000
2023/07/14 10,900 10,970 10,820 10,960 48,200
2023/07/13 10,840 10,860 10,700 10,810 29,300
2023/07/12 11,020 11,020 10,820 10,840 36,900
2023/07/11 11,090 11,140 10,980 10,990 28,100
2023/07/10 11,160 11,160 11,010 11,020 39,300
2023/07/07 11,010 11,110 10,890 11,030 42,600
2023/07/06 11,200 11,200 11,030 11,070 35,000
2023/07/05 11,180 11,250 11,030 11,250 33,000
2023/07/04 11,160 11,250 11,160 11,210 33,800
2023/07/03 11,160 11,290 11,140 11,250 60,100
2023/06/30 11,090 11,170 11,000 11,040 43,400
2023/06/29 11,310 11,370 11,020 11,120 63,600
2023/06/28 11,030 11,310 11,030 11,310 60,400

このページの先頭へ