九州リースサービス(8596)の株価時系列情報
九州リースサービス(8596)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,261 | 1,329 | 1,256 | 1,308 | 102,800 |
| 2024/04/17 | 1,305 | 1,312 | 1,260 | 1,263 | 94,500 |
| 2024/04/16 | 1,342 | 1,342 | 1,296 | 1,308 | 111,000 |
| 2024/04/15 | 1,350 | 1,367 | 1,339 | 1,357 | 37,900 |
| 2024/04/12 | 1,387 | 1,391 | 1,363 | 1,374 | 40,300 |
| 2024/04/11 | 1,346 | 1,393 | 1,346 | 1,387 | 57,800 |
| 2024/04/10 | 1,341 | 1,377 | 1,335 | 1,363 | 34,400 |
| 2024/04/09 | 1,340 | 1,362 | 1,339 | 1,355 | 44,700 |
| 2024/04/08 | 1,345 | 1,356 | 1,332 | 1,335 | 73,000 |
| 2024/04/05 | 1,343 | 1,356 | 1,290 | 1,345 | 93,700 |
| 2024/04/04 | 1,382 | 1,394 | 1,363 | 1,373 | 48,500 |
| 2024/04/03 | 1,375 | 1,409 | 1,357 | 1,380 | 71,200 |
| 2024/04/02 | 1,420 | 1,422 | 1,365 | 1,375 | 121,600 |
| 2024/04/01 | 1,510 | 1,510 | 1,410 | 1,428 | 155,400 |
| 2024/03/29 | 1,420 | 1,513 | 1,420 | 1,503 | 96,200 |
| 2024/03/28 | 1,430 | 1,454 | 1,405 | 1,414 | 81,900 |
| 2024/03/27 | 1,444 | 1,452 | 1,427 | 1,437 | 62,000 |
| 2024/03/26 | 1,448 | 1,462 | 1,432 | 1,448 | 50,200 |
| 2024/03/25 | 1,467 | 1,490 | 1,448 | 1,454 | 71,000 |
| 2024/03/22 | 1,519 | 1,519 | 1,458 | 1,476 | 79,000 |
| 2024/03/21 | 1,494 | 1,526 | 1,483 | 1,494 | 121,300 |
| 2024/03/19 | 1,414 | 1,461 | 1,394 | 1,447 | 103,800 |
| 2024/03/18 | 1,439 | 1,444 | 1,408 | 1,420 | 76,300 |
| 2024/03/15 | 1,411 | 1,434 | 1,387 | 1,415 | 91,100 |
| 2024/03/14 | 1,389 | 1,427 | 1,389 | 1,405 | 95,200 |
| 2024/03/13 | 1,465 | 1,465 | 1,374 | 1,389 | 245,600 |
| 2024/03/12 | 1,463 | 1,489 | 1,434 | 1,457 | 125,300 |
| 2024/03/11 | 1,549 | 1,559 | 1,480 | 1,493 | 232,900 |
| 2024/03/08 | 1,480 | 1,635 | 1,476 | 1,565 | 356,500 |
| 2024/03/07 | 1,490 | 1,550 | 1,461 | 1,480 | 241,900 |
| 2024/03/06 | 1,475 | 1,503 | 1,461 | 1,477 | 82,300 |
| 2024/03/05 | 1,430 | 1,498 | 1,414 | 1,495 | 128,100 |
| 2024/03/04 | 1,529 | 1,541 | 1,443 | 1,449 | 210,100 |
| 2024/03/01 | 1,573 | 1,580 | 1,468 | 1,499 | 252,600 |
| 2024/02/29 | 1,530 | 1,569 | 1,495 | 1,558 | 242,700 |
| 2024/02/28 | 1,475 | 1,548 | 1,466 | 1,535 | 279,200 |
| 2024/02/27 | 1,399 | 1,475 | 1,365 | 1,466 | 285,900 |
| 2024/02/26 | 1,317 | 1,397 | 1,312 | 1,394 | 162,700 |
| 2024/02/22 | 1,300 | 1,330 | 1,280 | 1,280 | 57,500 |
| 2024/02/21 | 1,289 | 1,310 | 1,271 | 1,276 | 78,000 |
| 2024/02/20 | 1,300 | 1,339 | 1,260 | 1,278 | 117,100 |
| 2024/02/19 | 1,220 | 1,283 | 1,220 | 1,271 | 85,200 |
| 2024/02/16 | 1,200 | 1,232 | 1,193 | 1,219 | 53,700 |
| 2024/02/15 | 1,219 | 1,269 | 1,206 | 1,206 | 105,000 |
| 2024/02/14 | 1,236 | 1,236 | 1,175 | 1,200 | 93,200 |
| 2024/02/13 | 1,170 | 1,233 | 1,127 | 1,233 | 223,400 |
| 2024/02/09 | 1,218 | 1,218 | 1,150 | 1,157 | 198,700 |
| 2024/02/08 | 1,208 | 1,231 | 1,191 | 1,218 | 177,800 |
| 2024/02/07 | 1,184 | 1,212 | 1,182 | 1,197 | 105,100 |
| 2024/02/06 | 1,182 | 1,193 | 1,163 | 1,184 | 55,300 |
| 2024/02/05 | 1,184 | 1,193 | 1,172 | 1,182 | 49,400 |
| 2024/02/02 | 1,194 | 1,198 | 1,173 | 1,179 | 84,200 |
| 2024/02/01 | 1,158 | 1,197 | 1,150 | 1,195 | 64,000 |
| 2024/01/31 | 1,163 | 1,190 | 1,150 | 1,161 | 60,500 |
| 2024/01/30 | 1,160 | 1,180 | 1,146 | 1,153 | 184,900 |
| 2024/01/29 | 1,159 | 1,168 | 1,147 | 1,155 | 50,000 |
| 2024/01/26 | 1,131 | 1,177 | 1,127 | 1,150 | 111,800 |
| 2024/01/25 | 1,101 | 1,140 | 1,101 | 1,128 | 60,900 |
| 2024/01/24 | 1,067 | 1,110 | 1,049 | 1,095 | 88,800 |
| 2024/01/23 | 1,077 | 1,097 | 1,057 | 1,065 | 68,900 |
| 2024/01/22 | 1,042 | 1,080 | 1,036 | 1,077 | 66,600 |
| 2024/01/19 | 1,054 | 1,055 | 1,028 | 1,030 | 53,600 |
| 2024/01/18 | 1,055 | 1,069 | 1,050 | 1,054 | 36,700 |
| 2024/01/17 | 1,074 | 1,085 | 1,052 | 1,052 | 54,300 |
| 2024/01/16 | 1,093 | 1,093 | 1,056 | 1,062 | 51,800 |
| 2024/01/15 | 1,057 | 1,097 | 1,057 | 1,084 | 61,200 |
| 2024/01/12 | 1,078 | 1,100 | 1,046 | 1,057 | 90,800 |
| 2024/01/11 | 1,099 | 1,114 | 1,072 | 1,082 | 57,900 |
| 2024/01/10 | 1,106 | 1,116 | 1,086 | 1,089 | 52,700 |
| 2024/01/09 | 1,124 | 1,159 | 1,095 | 1,106 | 104,200 |
| 2024/01/05 | 1,042 | 1,128 | 1,042 | 1,123 | 291,800 |
| 2024/01/04 | 1,015 | 1,036 | 1,005 | 1,034 | 29,100 |
| 2023/12/29 | 1,034 | 1,041 | 1,009 | 1,015 | 37,800 |
| 2023/12/28 | 1,015 | 1,038 | 1,011 | 1,035 | 28,900 |
| 2023/12/27 | 1,040 | 1,043 | 1,010 | 1,022 | 49,100 |
| 2023/12/26 | 1,058 | 1,060 | 1,035 | 1,040 | 30,500 |
| 2023/12/25 | 1,077 | 1,080 | 1,051 | 1,061 | 33,900 |
| 2023/12/22 | 1,037 | 1,085 | 1,037 | 1,076 | 70,300 |
| 2023/12/21 | 1,048 | 1,055 | 1,035 | 1,036 | 29,700 |
| 2023/12/20 | 1,050 | 1,079 | 1,049 | 1,070 | 40,500 |
| 2023/12/19 | 1,035 | 1,051 | 1,025 | 1,046 | 40,900 |
| 2023/12/18 | 1,065 | 1,065 | 1,000 | 1,037 | 106,300 |
| 2023/12/15 | 1,054 | 1,082 | 1,054 | 1,082 | 71,700 |
| 2023/12/14 | 1,094 | 1,109 | 1,054 | 1,061 | 138,800 |
| 2023/12/13 | 1,059 | 1,075 | 1,054 | 1,064 | 54,900 |
| 2023/12/12 | 1,040 | 1,071 | 1,032 | 1,053 | 115,600 |
| 2023/12/11 | 1,010 | 1,037 | 1,010 | 1,034 | 101,100 |
| 2023/12/08 | 1,015 | 1,015 | 990 | 991 | 101,500 |
| 2023/12/07 | 999 | 1,017 | 987 | 1,015 | 63,600 |
| 2023/12/06 | 964 | 1,010 | 964 | 1,002 | 115,000 |
| 2023/12/05 | 981 | 981 | 954 | 960 | 61,000 |
| 2023/12/04 | 950 | 986 | 948 | 984 | 137,600 |
| 2023/12/01 | 947 | 949 | 936 | 949 | 46,100 |
| 2023/11/30 | 909 | 940 | 904 | 940 | 93,800 |
| 2023/11/29 | 908 | 915 | 904 | 906 | 65,900 |
| 2023/11/28 | 912 | 920 | 908 | 908 | 59,800 |
| 2023/11/27 | 919 | 920 | 906 | 912 | 52,400 |
| 2023/11/24 | 913 | 923 | 910 | 916 | 41,600 |
| 2023/11/22 | 904 | 921 | 903 | 911 | 48,200 |
| 2023/11/21 | 913 | 913 | 898 | 904 | 52,200 |
| 2023/11/20 | 912 | 918 | 906 | 913 | 43,400 |
| 2023/11/17 | 904 | 914 | 902 | 909 | 42,600 |
| 2023/11/16 | 903 | 916 | 892 | 904 | 88,500 |
| 2023/11/15 | 919 | 921 | 896 | 903 | 98,300 |
| 2023/11/14 | 926 | 927 | 905 | 908 | 92,400 |
| 2023/11/13 | 943 | 950 | 918 | 920 | 66,700 |
| 2023/11/10 | 924 | 941 | 924 | 941 | 69,000 |
| 2023/11/09 | 916 | 944 | 909 | 938 | 67,800 |
| 2023/11/08 | 957 | 960 | 917 | 918 | 178,400 |
| 2023/11/07 | 960 | 992 | 946 | 955 | 250,200 |
| 2023/11/06 | 960 | 997 | 948 | 977 | 256,400 |
| 2023/11/02 | 946 | 960 | 935 | 949 | 115,300 |
| 2023/11/01 | 941 | 941 | 921 | 935 | 68,500 |
| 2023/10/31 | 908 | 928 | 899 | 926 | 88,500 |
| 2023/10/30 | 923 | 931 | 900 | 907 | 233,100 |
| 2023/10/27 | 934 | 941 | 916 | 938 | 53,300 |
| 2023/10/26 | 918 | 932 | 911 | 919 | 58,900 |
| 2023/10/25 | 940 | 953 | 933 | 933 | 53,600 |
| 2023/10/24 | 922 | 940 | 889 | 940 | 135,500 |
| 2023/10/23 | 943 | 944 | 926 | 926 | 116,000 |
| 2023/10/20 | 965 | 966 | 948 | 955 | 64,400 |
| 2023/10/19 | 971 | 980 | 950 | 965 | 91,300 |
| 2023/10/18 | 976 | 988 | 967 | 986 | 82,400 |
| 2023/10/17 | 951 | 970 | 950 | 967 | 263,700 |
| 2023/10/16 | 959 | 978 | 940 | 951 | 133,900 |
| 2023/10/13 | 1,016 | 1,016 | 973 | 974 | 161,800 |
| 2023/10/12 | 1,012 | 1,036 | 1,005 | 1,032 | 135,000 |
| 2023/10/11 | 995 | 996 | 969 | 984 | 73,200 |
| 2023/10/10 | 986 | 1,005 | 966 | 1,000 | 109,300 |
| 2023/10/06 | 981 | 1,001 | 962 | 975 | 96,200 |
| 2023/10/05 | 924 | 962 | 920 | 962 | 95,500 |
| 2023/10/04 | 940 | 947 | 909 | 910 | 186,700 |
| 2023/10/03 | 993 | 998 | 961 | 965 | 161,100 |
| 2023/10/02 | 1,032 | 1,040 | 996 | 998 | 368,500 |
| 2023/09/29 | 1,089 | 1,104 | 1,030 | 1,036 | 147,000 |
| 2023/09/28 | 1,065 | 1,104 | 1,065 | 1,083 | 174,400 |
| 2023/09/27 | 1,033 | 1,064 | 1,006 | 1,059 | 121,000 |
| 2023/09/26 | 1,048 | 1,058 | 1,032 | 1,034 | 81,400 |
| 2023/09/25 | 1,020 | 1,070 | 1,020 | 1,050 | 174,300 |
| 2023/09/22 | 960 | 1,012 | 947 | 1,009 | 209,700 |
| 2023/09/21 | 947 | 982 | 947 | 972 | 195,000 |
| 2023/09/20 | 920 | 953 | 918 | 932 | 150,200 |
| 2023/09/19 | 910 | 924 | 906 | 922 | 50,800 |
| 2023/09/15 | 931 | 934 | 909 | 914 | 74,000 |
| 2023/09/14 | 902 | 929 | 901 | 928 | 82,900 |
| 2023/09/13 | 923 | 924 | 901 | 906 | 36,600 |
| 2023/09/12 | 921 | 926 | 908 | 925 | 57,400 |
| 2023/09/11 | 892 | 921 | 892 | 920 | 92,700 |
| 2023/09/08 | 895 | 901 | 884 | 892 | 62,800 |
| 2023/09/07 | 892 | 911 | 884 | 899 | 87,100 |
| 2023/09/06 | 871 | 895 | 870 | 892 | 84,100 |
| 2023/09/05 | 866 | 871 | 859 | 871 | 38,200 |
| 2023/09/04 | 854 | 867 | 850 | 866 | 39,900 |
| 2023/09/01 | 846 | 857 | 841 | 851 | 47,700 |
| 2023/08/31 | 853 | 853 | 846 | 846 | 24,100 |
| 2023/08/30 | 837 | 853 | 834 | 853 | 61,800 |
| 2023/08/29 | 835 | 839 | 831 | 835 | 30,900 |
| 2023/08/28 | 838 | 838 | 830 | 832 | 28,000 |
| 2023/08/25 | 829 | 833 | 824 | 829 | 30,100 |
| 2023/08/24 | 840 | 843 | 833 | 839 | 36,100 |
| 2023/08/23 | 826 | 839 | 821 | 838 | 39,200 |
| 2023/08/22 | 810 | 826 | 806 | 826 | 36,400 |
| 2023/08/21 | 803 | 811 | 803 | 807 | 25,800 |
| 2023/08/18 | 797 | 810 | 797 | 805 | 40,700 |
| 2023/08/17 | 807 | 817 | 790 | 808 | 132,200 |
| 2023/08/16 | 818 | 820 | 810 | 811 | 59,600 |
| 2023/08/15 | 828 | 828 | 822 | 825 | 42,800 |
| 2023/08/14 | 845 | 847 | 820 | 822 | 78,800 |
| 2023/08/10 | 845 | 850 | 840 | 840 | 70,600 |
| 2023/08/09 | 883 | 890 | 837 | 850 | 231,100 |
| 2023/08/08 | 888 | 888 | 876 | 876 | 49,800 |
| 2023/08/07 | 874 | 890 | 870 | 883 | 48,700 |
| 2023/08/04 | 869 | 884 | 869 | 878 | 41,700 |
| 2023/08/03 | 877 | 881 | 872 | 875 | 30,900 |
| 2023/08/02 | 892 | 893 | 876 | 882 | 55,200 |
| 2023/08/01 | 901 | 905 | 894 | 898 | 43,600 |
| 2023/07/31 | 880 | 900 | 877 | 899 | 101,500 |
| 2023/07/28 | 863 | 868 | 855 | 862 | 139,300 |
| 2023/07/27 | 862 | 871 | 862 | 870 | 30,500 |
| 2023/07/26 | 871 | 871 | 864 | 871 | 24,200 |
| 2023/07/25 | 880 | 880 | 870 | 876 | 20,900 |
| 2023/07/24 | 871 | 878 | 868 | 877 | 31,100 |
| 2023/07/21 | 874 | 874 | 865 | 870 | 35,500 |
| 2023/07/20 | 875 | 890 | 874 | 874 | 61,100 |
| 2023/07/19 | 862 | 875 | 862 | 869 | 48,000 |
| 2023/07/18 | 845 | 863 | 844 | 859 | 39,900 |
| 2023/07/14 | 860 | 861 | 840 | 853 | 66,200 |
| 2023/07/13 | 874 | 874 | 849 | 850 | 154,700 |
| 2023/07/12 | 870 | 881 | 861 | 874 | 72,500 |
| 2023/07/11 | 879 | 882 | 861 | 864 | 90,200 |
| 2023/07/10 | 888 | 897 | 878 | 881 | 62,800 |
| 2023/07/07 | 867 | 900 | 864 | 894 | 73,500 |
| 2023/07/06 | 895 | 899 | 874 | 881 | 111,900 |
| 2023/07/05 | 908 | 913 | 896 | 906 | 70,500 |
| 2023/07/04 | 926 | 930 | 911 | 915 | 66,500 |
| 2023/07/03 | 933 | 937 | 923 | 928 | 66,000 |
| 2023/06/30 | 909 | 924 | 899 | 923 | 65,300 |
| 2023/06/29 | 914 | 916 | 895 | 903 | 61,800 |
| 2023/06/28 | 915 | 919 | 904 | 914 | 72,000 |
| 2023/06/27 | 873 | 922 | 868 | 922 | 209,000 |