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 |
---|---|---|---|---|---|
2019/12/30 | 591 | 594 | 590 | 591 | 38,900 |
2019/12/27 | 596 | 596 | 592 | 595 | 14,200 |
2019/12/26 | 591 | 594 | 590 | 594 | 53,900 |
2019/12/25 | 595 | 595 | 593 | 595 | 63,200 |
2019/12/24 | 596 | 598 | 594 | 596 | 34,200 |
2019/12/23 | 599 | 599 | 596 | 596 | 38,900 |
2019/12/20 | 600 | 600 | 598 | 599 | 17,100 |
2019/12/19 | 600 | 601 | 598 | 599 | 17,300 |
2019/12/18 | 600 | 602 | 598 | 600 | 36,200 |
2019/12/17 | 600 | 602 | 598 | 600 | 16,500 |
2019/12/16 | 604 | 604 | 598 | 600 | 19,800 |
2019/12/13 | 601 | 603 | 598 | 601 | 47,800 |
2019/12/12 | 598 | 601 | 598 | 601 | 11,100 |
2019/12/11 | 601 | 601 | 598 | 598 | 15,200 |
2019/12/10 | 602 | 602 | 599 | 600 | 8,600 |
2019/12/09 | 599 | 602 | 599 | 599 | 13,900 |
2019/12/06 | 601 | 602 | 598 | 598 | 18,000 |
2019/12/05 | 602 | 602 | 599 | 600 | 12,000 |
2019/12/04 | 600 | 601 | 598 | 600 | 13,400 |
2019/12/03 | 602 | 603 | 599 | 600 | 15,900 |
2019/12/02 | 605 | 605 | 600 | 602 | 19,600 |
2019/11/29 | 599 | 601 | 598 | 598 | 9,800 |
2019/11/28 | 601 | 603 | 598 | 599 | 12,500 |
2019/11/27 | 603 | 604 | 600 | 600 | 12,700 |
2019/11/26 | 604 | 609 | 602 | 602 | 11,300 |
2019/11/25 | 604 | 606 | 603 | 604 | 9,000 |
2019/11/22 | 605 | 605 | 602 | 604 | 6,300 |
2019/11/21 | 607 | 607 | 600 | 605 | 7,000 |
2019/11/20 | 607 | 610 | 604 | 607 | 4,400 |
2019/11/19 | 608 | 611 | 601 | 607 | 10,700 |
2019/11/18 | 606 | 612 | 606 | 608 | 9,500 |
2019/11/15 | 612 | 622 | 609 | 613 | 7,500 |
2019/11/14 | 621 | 621 | 609 | 612 | 10,300 |
2019/11/13 | 624 | 624 | 613 | 621 | 13,500 |
2019/11/12 | 612 | 623 | 612 | 621 | 18,400 |
2019/11/11 | 611 | 616 | 611 | 616 | 11,800 |
2019/11/08 | 610 | 611 | 607 | 611 | 12,000 |
2019/11/07 | 610 | 611 | 606 | 608 | 6,900 |
2019/11/06 | 611 | 611 | 608 | 610 | 13,200 |
2019/11/05 | 613 | 613 | 605 | 611 | 8,700 |
2019/11/01 | 609 | 612 | 607 | 611 | 3,500 |
2019/10/31 | 614 | 614 | 605 | 609 | 11,100 |
2019/10/30 | 608 | 611 | 606 | 611 | 15,700 |
2019/10/29 | 603 | 609 | 603 | 606 | 8,500 |
2019/10/28 | 602 | 605 | 602 | 604 | 8,800 |
2019/10/25 | 603 | 604 | 601 | 602 | 4,300 |
2019/10/24 | 602 | 605 | 600 | 601 | 9,200 |
2019/10/23 | 601 | 602 | 597 | 602 | 6,100 |
2019/10/21 | 598 | 603 | 594 | 601 | 12,200 |
2019/10/18 | 601 | 603 | 598 | 598 | 6,600 |
2019/10/17 | 603 | 603 | 598 | 600 | 4,400 |
2019/10/16 | 603 | 603 | 599 | 603 | 5,300 |
2019/10/15 | 603 | 603 | 597 | 598 | 7,500 |
2019/10/11 | 602 | 602 | 595 | 597 | 4,200 |
2019/10/10 | 598 | 600 | 598 | 599 | 4,900 |
2019/10/09 | 598 | 601 | 594 | 601 | 3,800 |
2019/10/08 | 602 | 602 | 597 | 597 | 5,300 |
2019/10/07 | 600 | 600 | 596 | 600 | 3,800 |
2019/10/04 | 595 | 600 | 595 | 600 | 5,000 |
2019/10/03 | 597 | 600 | 596 | 597 | 2,700 |
2019/10/02 | 595 | 603 | 594 | 599 | 12,300 |
2019/10/01 | 592 | 599 | 592 | 597 | 6,200 |
2019/09/30 | 600 | 602 | 596 | 596 | 6,800 |
2019/09/27 | 606 | 607 | 601 | 601 | 6,400 |
2019/09/26 | 612 | 617 | 609 | 614 | 13,800 |
2019/09/25 | 610 | 611 | 605 | 611 | 6,400 |
2019/09/24 | 607 | 610 | 602 | 610 | 7,100 |
2019/09/20 | 608 | 608 | 602 | 607 | 4,100 |
2019/09/19 | 596 | 606 | 596 | 605 | 8,200 |
2019/09/18 | 609 | 609 | 604 | 606 | 3,600 |
2019/09/17 | 612 | 613 | 608 | 609 | 9,400 |
2019/09/13 | 606 | 612 | 603 | 612 | 22,400 |
2019/09/12 | 600 | 604 | 599 | 604 | 11,900 |
2019/09/11 | 595 | 600 | 594 | 600 | 11,100 |
2019/09/10 | 591 | 595 | 590 | 595 | 4,900 |
2019/09/09 | 584 | 590 | 583 | 590 | 6,700 |
2019/09/06 | 585 | 587 | 582 | 585 | 4,900 |
2019/09/05 | 580 | 588 | 580 | 584 | 6,000 |
2019/09/04 | 581 | 583 | 579 | 579 | 3,800 |
2019/09/03 | 582 | 587 | 582 | 584 | 4,700 |
2019/09/02 | 586 | 589 | 584 | 585 | 1,800 |
2019/08/30 | 585 | 585 | 583 | 585 | 4,700 |
2019/08/29 | 580 | 585 | 576 | 579 | 5,100 |
2019/08/28 | 577 | 585 | 577 | 581 | 4,000 |
2019/08/27 | 578 | 583 | 578 | 578 | 2,100 |
2019/08/26 | 591 | 592 | 576 | 578 | 12,000 |
2019/08/23 | 588 | 590 | 588 | 589 | 1,500 |
2019/08/22 | 588 | 594 | 587 | 588 | 3,000 |
2019/08/21 | 593 | 595 | 587 | 587 | 5,900 |
2019/08/20 | 595 | 600 | 592 | 600 | 4,500 |
2019/08/19 | 593 | 601 | 591 | 594 | 9,900 |
2019/08/16 | 590 | 594 | 584 | 591 | 12,000 |
2019/08/15 | 583 | 591 | 583 | 589 | 4,400 |
2019/08/14 | 589 | 589 | 585 | 588 | 5,600 |
2019/08/13 | 590 | 590 | 580 | 584 | 11,600 |
2019/08/09 | 603 | 603 | 588 | 591 | 8,700 |
2019/08/08 | 596 | 602 | 590 | 593 | 7,800 |
2019/08/07 | 594 | 605 | 594 | 596 | 6,400 |
2019/08/06 | 589 | 595 | 587 | 593 | 11,200 |
2019/08/05 | 601 | 602 | 592 | 597 | 16,300 |
2019/08/02 | 612 | 612 | 600 | 601 | 16,600 |
2019/08/01 | 611 | 617 | 610 | 617 | 5,500 |
2019/07/31 | 615 | 620 | 612 | 612 | 3,700 |
2019/07/30 | 615 | 618 | 611 | 617 | 11,000 |
2019/07/29 | 610 | 616 | 609 | 614 | 19,800 |
2019/07/26 | 615 | 620 | 613 | 613 | 7,000 |
2019/07/25 | 619 | 619 | 615 | 615 | 3,400 |
2019/07/24 | 614 | 616 | 614 | 615 | 3,600 |
2019/07/23 | 612 | 617 | 612 | 614 | 4,000 |
2019/07/22 | 615 | 616 | 612 | 612 | 6,900 |
2019/07/19 | 615 | 615 | 609 | 613 | 3,800 |
2019/07/18 | 618 | 618 | 609 | 609 | 6,800 |
2019/07/17 | 621 | 621 | 617 | 618 | 6,700 |
2019/07/16 | 628 | 629 | 620 | 624 | 4,700 |
2019/07/12 | 628 | 632 | 625 | 628 | 4,200 |
2019/07/11 | 626 | 630 | 622 | 628 | 4,000 |
2019/07/10 | 626 | 632 | 626 | 626 | 10,700 |
2019/07/09 | 625 | 632 | 619 | 626 | 8,700 |
2019/07/08 | 630 | 633 | 625 | 625 | 8,300 |
2019/07/05 | 614 | 628 | 614 | 624 | 11,800 |
2019/07/04 | 609 | 619 | 609 | 613 | 5,800 |
2019/07/03 | 609 | 609 | 604 | 606 | 4,000 |
2019/07/02 | 605 | 608 | 604 | 604 | 4,900 |
2019/07/01 | 604 | 605 | 604 | 605 | 4,600 |
2019/06/28 | 604 | 605 | 601 | 601 | 7,300 |
2019/06/27 | 598 | 609 | 598 | 604 | 11,400 |
2019/06/26 | 602 | 603 | 601 | 601 | 4,500 |
2019/06/25 | 603 | 604 | 601 | 603 | 2,900 |
2019/06/24 | 604 | 606 | 601 | 601 | 8,500 |
2019/06/21 | 608 | 608 | 604 | 604 | 5,300 |
2019/06/20 | 603 | 608 | 602 | 604 | 5,500 |
2019/06/19 | 601 | 605 | 601 | 602 | 6,900 |
2019/06/18 | 613 | 613 | 598 | 599 | 13,700 |
2019/06/17 | 612 | 616 | 612 | 614 | 4,800 |
2019/06/14 | 614 | 623 | 614 | 614 | 22,000 |
2019/06/13 | 629 | 636 | 623 | 624 | 4,100 |
2019/06/12 | 632 | 635 | 631 | 632 | 5,000 |
2019/06/11 | 628 | 635 | 628 | 631 | 6,700 |
2019/06/10 | 627 | 631 | 627 | 628 | 4,800 |
2019/06/07 | 621 | 624 | 618 | 621 | 4,600 |
2019/06/06 | 620 | 623 | 616 | 621 | 2,900 |
2019/06/05 | 615 | 623 | 615 | 620 | 6,500 |
2019/06/04 | 610 | 614 | 607 | 613 | 8,800 |
2019/06/03 | 622 | 630 | 601 | 610 | 13,100 |
2019/05/31 | 631 | 635 | 631 | 632 | 3,500 |
2019/05/30 | 630 | 633 | 630 | 631 | 5,300 |
2019/05/29 | 635 | 635 | 631 | 631 | 6,900 |
2019/05/28 | 645 | 645 | 635 | 635 | 8,900 |
2019/05/27 | 643 | 648 | 641 | 644 | 4,500 |
2019/05/24 | 645 | 651 | 642 | 642 | 5,300 |
2019/05/23 | 655 | 655 | 646 | 646 | 5,300 |
2019/05/22 | 651 | 653 | 649 | 650 | 9,100 |
2019/05/21 | 659 | 659 | 649 | 649 | 4,100 |
2019/05/20 | 658 | 660 | 658 | 660 | 1,400 |
2019/05/17 | 653 | 658 | 649 | 658 | 4,400 |
2019/05/16 | 655 | 655 | 650 | 653 | 37,900 |
2019/05/15 | 661 | 662 | 655 | 659 | 5,100 |
2019/05/14 | 658 | 663 | 655 | 660 | 7,600 |
2019/05/13 | 665 | 672 | 658 | 658 | 10,000 |
2019/05/10 | 664 | 675 | 664 | 669 | 9,300 |
2019/05/09 | 664 | 666 | 658 | 666 | 8,800 |
2019/05/08 | 667 | 682 | 662 | 674 | 14,900 |
2019/05/07 | 684 | 684 | 668 | 668 | 7,700 |
2019/04/26 | 684 | 695 | 677 | 694 | 9,300 |
2019/04/25 | 670 | 690 | 665 | 689 | 16,800 |
2019/04/24 | 660 | 678 | 660 | 669 | 15,200 |
2019/04/23 | 659 | 669 | 658 | 668 | 15,700 |
2019/04/22 | 659 | 660 | 647 | 648 | 17,100 |
2019/04/19 | 660 | 661 | 656 | 658 | 8,400 |
2019/04/18 | 668 | 671 | 660 | 662 | 11,800 |
2019/04/17 | 670 | 675 | 670 | 674 | 4,100 |
2019/04/16 | 674 | 675 | 671 | 673 | 9,200 |
2019/04/15 | 676 | 676 | 671 | 674 | 7,700 |
2019/04/12 | 672 | 674 | 667 | 670 | 7,100 |
2019/04/11 | 676 | 677 | 663 | 669 | 14,500 |
2019/04/10 | 690 | 690 | 676 | 678 | 9,600 |
2019/04/09 | 695 | 699 | 692 | 699 | 6,600 |
2019/04/08 | 700 | 701 | 695 | 700 | 24,700 |
2019/04/05 | 703 | 704 | 699 | 704 | 8,700 |
2019/04/04 | 691 | 704 | 691 | 701 | 7,700 |
2019/04/03 | 705 | 705 | 691 | 694 | 7,000 |
2019/04/02 | 708 | 708 | 700 | 705 | 12,600 |
2019/04/01 | 705 | 708 | 697 | 708 | 19,300 |
2019/03/29 | 708 | 708 | 702 | 705 | 9,200 |
2019/03/28 | 698 | 707 | 695 | 707 | 23,700 |
2019/03/27 | 690 | 700 | 683 | 699 | 61,500 |
2019/03/26 | 698 | 709 | 698 | 700 | 37,100 |
2019/03/25 | 695 | 703 | 691 | 699 | 20,900 |
2019/03/22 | 698 | 703 | 697 | 703 | 27,000 |
2019/03/20 | 700 | 700 | 692 | 698 | 30,300 |
2019/03/19 | 700 | 701 | 695 | 695 | 37,800 |
2019/03/18 | 694 | 700 | 694 | 700 | 100,800 |
2019/03/15 | 688 | 697 | 688 | 693 | 86,100 |
2019/03/14 | 690 | 694 | 684 | 687 | 18,900 |
2019/03/13 | 686 | 699 | 685 | 685 | 31,000 |
2019/03/12 | 695 | 700 | 692 | 698 | 12,700 |
2019/03/11 | 686 | 691 | 682 | 691 | 9,100 |
2019/03/08 | 693 | 699 | 686 | 689 | 14,300 |
2019/03/07 | 699 | 703 | 696 | 702 | 9,800 |
2019/03/06 | 701 | 704 | 696 | 701 | 10,000 |
2019/03/05 | 700 | 705 | 695 | 702 | 11,300 |
2019/03/04 | 698 | 702 | 697 | 702 | 7,800 |
2019/03/01 | 690 | 698 | 690 | 698 | 8,600 |
2019/02/28 | 688 | 693 | 688 | 691 | 5,000 |
2019/02/27 | 690 | 693 | 682 | 690 | 13,100 |
2019/02/26 | 701 | 701 | 689 | 690 | 9,100 |
2019/02/25 | 695 | 701 | 695 | 701 | 5,700 |
2019/02/22 | 705 | 711 | 694 | 694 | 14,300 |
2019/02/21 | 706 | 707 | 702 | 705 | 7,200 |
2019/02/20 | 706 | 707 | 701 | 704 | 5,400 |
2019/02/19 | 705 | 710 | 696 | 696 | 11,900 |
2019/02/18 | 691 | 706 | 691 | 706 | 13,200 |
2019/02/15 | 693 | 693 | 686 | 688 | 5,600 |
2019/02/14 | 697 | 705 | 691 | 696 | 13,400 |
2019/02/13 | 695 | 695 | 690 | 694 | 3,700 |
2019/02/12 | 695 | 695 | 681 | 689 | 9,500 |
2019/02/08 | 689 | 693 | 681 | 693 | 7,400 |
2019/02/07 | 696 | 696 | 677 | 692 | 13,700 |
2019/02/06 | 686 | 696 | 684 | 696 | 11,600 |
2019/02/05 | 671 | 681 | 671 | 680 | 9,600 |
2019/02/04 | 661 | 675 | 661 | 671 | 5,700 |
2019/02/01 | 660 | 666 | 656 | 658 | 13,100 |
2019/01/31 | 676 | 680 | 660 | 660 | 26,000 |
2019/01/30 | 692 | 692 | 668 | 674 | 24,400 |
2019/01/29 | 692 | 694 | 687 | 689 | 5,000 |
2019/01/28 | 701 | 702 | 691 | 692 | 6,100 |
2019/01/25 | 691 | 702 | 691 | 698 | 6,500 |
2019/01/24 | 692 | 701 | 687 | 698 | 8,600 |
2019/01/23 | 690 | 705 | 690 | 695 | 14,700 |
2019/01/22 | 702 | 710 | 702 | 704 | 7,400 |
2019/01/21 | 701 | 702 | 696 | 702 | 12,100 |
2019/01/18 | 691 | 700 | 688 | 700 | 13,500 |
2019/01/17 | 691 | 694 | 686 | 692 | 12,300 |
2019/01/16 | 693 | 693 | 683 | 688 | 5,400 |
2019/01/15 | 693 | 694 | 688 | 692 | 10,300 |
2019/01/11 | 693 | 694 | 683 | 683 | 8,500 |
2019/01/10 | 688 | 690 | 681 | 690 | 10,300 |
2019/01/09 | 676 | 685 | 673 | 685 | 19,900 |
2019/01/08 | 658 | 673 | 658 | 668 | 20,700 |
2019/01/07 | 648 | 655 | 645 | 653 | 14,500 |
2019/01/04 | 635 | 641 | 620 | 635 | 15,800 |