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 |
---|---|---|---|---|---|
2013/12/30 | 249 | 249 | 243 | 243 | 10,000 |
2013/12/27 | 239 | 242 | 236 | 241 | 12,000 |
2013/12/25 | 237 | 237 | 237 | 237 | 16,000 |
2013/12/24 | 239 | 239 | 237 | 237 | 4,000 |
2013/12/20 | 239 | 239 | 237 | 239 | 5,000 |
2013/12/19 | 239 | 239 | 239 | 239 | 1,000 |
2013/12/18 | 239 | 239 | 239 | 239 | 3,000 |
2013/12/17 | 235 | 236 | 235 | 236 | 2,000 |
2013/12/16 | 237 | 238 | 234 | 235 | 11,000 |
2013/12/13 | 239 | 244 | 235 | 237 | 14,000 |
2013/12/12 | 240 | 240 | 240 | 240 | 4,000 |
2013/12/11 | 247 | 247 | 236 | 240 | 7,000 |
2013/12/10 | 241 | 246 | 240 | 246 | 5,000 |
2013/12/06 | 244 | 244 | 240 | 240 | 6,000 |
2013/12/05 | 242 | 245 | 242 | 245 | 2,000 |
2013/12/04 | 249 | 250 | 249 | 250 | 6,000 |
2013/12/03 | 250 | 250 | 250 | 250 | 2,000 |
2013/11/25 | 242 | 242 | 242 | 242 | 2,000 |
2013/11/22 | 242 | 242 | 242 | 242 | 1,000 |
2013/11/20 | 236 | 242 | 236 | 242 | 4,000 |
2013/11/19 | 236 | 236 | 235 | 236 | 7,000 |
2013/11/18 | 233 | 233 | 233 | 233 | 3,000 |
2013/11/15 | 238 | 238 | 238 | 238 | 11,000 |
2013/11/13 | 241 | 241 | 240 | 240 | 10,000 |
2013/11/12 | 245 | 245 | 242 | 242 | 5,000 |
2013/11/11 | 250 | 250 | 250 | 250 | 2,000 |
2013/11/08 | 241 | 241 | 236 | 236 | 3,000 |
2013/11/07 | 247 | 247 | 247 | 247 | 1,000 |
2013/11/01 | 235 | 240 | 235 | 240 | 5,000 |
2013/10/24 | 236 | 236 | 236 | 236 | 2,000 |
2013/10/23 | 238 | 238 | 236 | 236 | 4,000 |
2013/10/22 | 245 | 245 | 233 | 233 | 13,000 |
2013/10/21 | 240 | 245 | 240 | 245 | 2,000 |
2013/10/15 | 239 | 239 | 239 | 239 | 1,000 |
2013/10/11 | 238 | 238 | 238 | 238 | 1,000 |
2013/10/09 | 230 | 230 | 230 | 230 | 2,000 |
2013/10/08 | 228 | 228 | 228 | 228 | 4,000 |
2013/10/07 | 227 | 227 | 227 | 227 | 1,000 |
2013/10/03 | 232 | 232 | 230 | 230 | 2,000 |
2013/10/01 | 238 | 238 | 238 | 238 | 1,000 |
2013/09/30 | 238 | 238 | 238 | 238 | 1,000 |
2013/09/26 | 239 | 239 | 237 | 237 | 2,000 |
2013/09/25 | 243 | 243 | 238 | 238 | 7,000 |
2013/09/24 | 246 | 247 | 243 | 243 | 3,000 |
2013/09/20 | 241 | 241 | 241 | 241 | 2,000 |
2013/09/19 | 240 | 240 | 240 | 240 | 4,000 |
2013/09/18 | 235 | 236 | 235 | 236 | 2,000 |
2013/09/17 | 222 | 225 | 222 | 225 | 2,000 |
2013/09/09 | 225 | 225 | 225 | 225 | 4,000 |
2013/09/05 | 215 | 220 | 215 | 220 | 2,000 |
2013/09/03 | 215 | 215 | 215 | 215 | 1,000 |
2013/09/02 | 212 | 212 | 212 | 212 | 6,000 |
2013/08/27 | 225 | 225 | 220 | 220 | 2,000 |
2013/08/26 | 220 | 220 | 220 | 220 | 1,000 |
2013/08/16 | 219 | 220 | 219 | 220 | 2,000 |
2013/08/02 | 234 | 234 | 234 | 234 | 1,000 |
2013/07/26 | 231 | 231 | 231 | 231 | 1,000 |
2013/07/25 | 235 | 235 | 235 | 235 | 2,000 |
2013/07/24 | 235 | 235 | 234 | 235 | 3,000 |
2013/07/23 | 233 | 234 | 233 | 234 | 2,000 |
2013/07/22 | 231 | 233 | 231 | 233 | 3,000 |
2013/07/19 | 231 | 231 | 231 | 231 | 2,000 |
2013/07/18 | 231 | 231 | 231 | 231 | 5,000 |
2013/07/17 | 232 | 232 | 230 | 230 | 3,000 |
2013/07/16 | 234 | 234 | 234 | 234 | 3,000 |
2013/07/12 | 233 | 233 | 233 | 233 | 2,000 |
2013/07/11 | 233 | 233 | 233 | 233 | 2,000 |
2013/07/10 | 240 | 240 | 232 | 232 | 4,000 |
2013/07/08 | 222 | 222 | 222 | 222 | 6,000 |
2013/07/05 | 222 | 222 | 222 | 222 | 1,000 |
2013/07/02 | 230 | 230 | 230 | 230 | 1,000 |
2013/06/28 | 213 | 213 | 211 | 211 | 3,000 |
2013/06/27 | 210 | 210 | 210 | 210 | 1,000 |
2013/06/26 | 213 | 213 | 210 | 210 | 3,000 |
2013/06/25 | 217 | 217 | 217 | 217 | 1,000 |
2013/06/24 | 217 | 217 | 217 | 217 | 3,000 |
2013/06/21 | 217 | 217 | 217 | 217 | 1,000 |
2013/06/20 | 218 | 218 | 217 | 217 | 2,000 |
2013/06/19 | 218 | 218 | 217 | 217 | 4,000 |
2013/06/18 | 215 | 215 | 215 | 215 | 1,000 |
2013/06/17 | 215 | 215 | 215 | 215 | 1,000 |
2013/06/13 | 229 | 229 | 222 | 222 | 6,000 |
2013/06/12 | 230 | 230 | 230 | 230 | 1,000 |
2013/06/11 | 227 | 228 | 227 | 228 | 4,000 |
2013/06/10 | 227 | 227 | 227 | 227 | 1,000 |
2013/06/07 | 222 | 226 | 222 | 226 | 2,000 |
2013/06/05 | 236 | 236 | 236 | 236 | 4,000 |
2013/06/04 | 233 | 235 | 230 | 235 | 6,000 |
2013/06/03 | 243 | 243 | 235 | 235 | 2,000 |
2013/05/31 | 240 | 240 | 240 | 240 | 1,000 |
2013/05/30 | 240 | 240 | 240 | 240 | 3,000 |
2013/05/29 | 245 | 245 | 245 | 245 | 1,000 |
2013/05/28 | 245 | 245 | 245 | 245 | 1,000 |
2013/05/27 | 245 | 245 | 245 | 245 | 2,000 |
2013/05/24 | 250 | 250 | 248 | 248 | 5,000 |
2013/05/23 | 273 | 273 | 250 | 250 | 8,000 |
2013/05/22 | 272 | 273 | 270 | 273 | 5,000 |
2013/05/21 | 276 | 276 | 272 | 272 | 4,000 |
2013/05/20 | 278 | 289 | 276 | 276 | 28,000 |
2013/05/17 | 255 | 270 | 255 | 270 | 14,000 |
2013/05/16 | 248 | 249 | 245 | 249 | 9,000 |
2013/05/15 | 252 | 252 | 240 | 248 | 9,000 |
2013/05/14 | 266 | 266 | 252 | 252 | 8,000 |
2013/05/13 | 275 | 275 | 248 | 266 | 20,000 |
2013/05/10 | 271 | 290 | 271 | 290 | 4,000 |
2013/05/09 | 271 | 271 | 271 | 271 | 4,000 |
2013/05/08 | 270 | 285 | 270 | 280 | 9,000 |
2013/05/07 | 269 | 275 | 263 | 275 | 7,000 |
2013/05/02 | 275 | 275 | 275 | 275 | 1,000 |
2013/05/01 | 270 | 280 | 270 | 280 | 3,000 |
2013/04/26 | 280 | 285 | 270 | 270 | 20,000 |
2013/04/25 | 275 | 275 | 270 | 275 | 4,000 |
2013/04/24 | 284 | 284 | 284 | 284 | 5,000 |
2013/04/23 | 259 | 260 | 255 | 260 | 3,000 |
2013/04/22 | 251 | 253 | 251 | 253 | 6,000 |
2013/04/18 | 247 | 247 | 246 | 246 | 4,000 |
2013/04/16 | 248 | 248 | 247 | 247 | 3,000 |
2013/04/15 | 246 | 246 | 246 | 246 | 3,000 |
2013/04/12 | 260 | 260 | 250 | 250 | 15,000 |
2013/04/11 | 254 | 260 | 254 | 260 | 6,000 |
2013/04/10 | 248 | 255 | 248 | 254 | 7,000 |
2013/04/09 | 249 | 251 | 245 | 248 | 18,000 |
2013/04/08 | 233 | 260 | 233 | 250 | 30,000 |
2013/04/05 | 235 | 240 | 220 | 220 | 24,000 |
2013/04/04 | 220 | 224 | 220 | 224 | 3,000 |
2013/04/02 | 218 | 218 | 218 | 218 | 3,000 |
2013/03/27 | 249 | 249 | 242 | 242 | 3,000 |
2013/03/26 | 242 | 249 | 242 | 249 | 10,000 |
2013/03/25 | 229 | 237 | 229 | 236 | 6,000 |
2013/03/22 | 226 | 226 | 221 | 221 | 5,000 |
2013/03/21 | 220 | 225 | 220 | 225 | 16,000 |
2013/03/19 | 220 | 221 | 213 | 213 | 4,000 |
2013/03/18 | 220 | 220 | 220 | 220 | 3,000 |
2013/03/15 | 205 | 221 | 205 | 221 | 9,000 |
2013/03/14 | 202 | 205 | 202 | 203 | 5,000 |
2013/03/13 | 203 | 203 | 203 | 203 | 1,000 |
2013/03/12 | 203 | 203 | 193 | 193 | 4,000 |
2013/03/11 | 203 | 203 | 203 | 203 | 3,000 |
2013/03/08 | 198 | 202 | 198 | 202 | 6,000 |
2013/03/07 | 198 | 199 | 198 | 199 | 5,000 |
2013/03/06 | 195 | 198 | 195 | 198 | 3,000 |
2013/03/05 | 194 | 194 | 193 | 193 | 2,000 |
2013/03/04 | 192 | 192 | 190 | 192 | 6,000 |
2013/03/01 | 190 | 197 | 190 | 197 | 14,000 |
2013/02/28 | 190 | 190 | 190 | 190 | 11,000 |
2013/02/27 | 185 | 190 | 185 | 190 | 9,000 |
2013/02/26 | 190 | 192 | 190 | 190 | 6,000 |
2013/02/25 | 194 | 194 | 190 | 191 | 14,000 |
2013/02/21 | 196 | 196 | 194 | 194 | 11,000 |
2013/02/20 | 196 | 197 | 196 | 197 | 8,000 |
2013/02/18 | 192 | 192 | 192 | 192 | 1,000 |
2013/02/12 | 198 | 199 | 196 | 196 | 5,000 |
2013/02/08 | 198 | 198 | 198 | 198 | 1,000 |
2013/02/06 | 196 | 196 | 196 | 196 | 3,000 |
2013/02/05 | 196 | 196 | 195 | 195 | 3,000 |
2013/02/04 | 196 | 196 | 196 | 196 | 7,000 |
2013/02/01 | 198 | 198 | 198 | 198 | 1,000 |
2013/01/31 | 195 | 195 | 195 | 195 | 4,000 |
2013/01/30 | 195 | 195 | 195 | 195 | 5,000 |
2013/01/29 | 195 | 196 | 195 | 196 | 3,000 |
2013/01/28 | 194 | 195 | 194 | 195 | 6,000 |
2013/01/25 | 195 | 195 | 195 | 195 | 5,000 |
2013/01/24 | 195 | 195 | 195 | 195 | 1,000 |
2013/01/23 | 190 | 190 | 190 | 190 | 4,000 |
2013/01/21 | 190 | 190 | 190 | 190 | 1,000 |
2013/01/17 | 193 | 193 | 191 | 191 | 6,000 |
2013/01/16 | 194 | 198 | 193 | 193 | 3,000 |
2013/01/15 | 194 | 194 | 193 | 193 | 2,000 |
2013/01/11 | 193 | 193 | 192 | 192 | 3,000 |
2013/01/10 | 188 | 189 | 188 | 189 | 4,000 |
2013/01/09 | 187 | 187 | 187 | 187 | 3,000 |
2013/01/08 | 189 | 189 | 187 | 187 | 5,000 |
2013/01/07 | 190 | 190 | 189 | 189 | 2,000 |
2013/01/04 | 190 | 190 | 190 | 190 | 3,000 |