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 |
---|---|---|---|---|---|
2021/12/30 | 593 | 600 | 590 | 590 | 40,300 |
2021/12/29 | 585 | 596 | 585 | 596 | 21,100 |
2021/12/28 | 574 | 585 | 573 | 585 | 48,800 |
2021/12/27 | 570 | 572 | 565 | 572 | 45,800 |
2021/12/24 | 580 | 580 | 569 | 570 | 24,700 |
2021/12/23 | 574 | 579 | 574 | 578 | 9,600 |
2021/12/22 | 573 | 582 | 573 | 574 | 26,100 |
2021/12/21 | 577 | 577 | 572 | 573 | 10,100 |
2021/12/20 | 585 | 585 | 571 | 571 | 17,900 |
2021/12/17 | 590 | 593 | 589 | 589 | 8,800 |
2021/12/16 | 587 | 594 | 584 | 594 | 11,700 |
2021/12/15 | 582 | 590 | 581 | 584 | 19,100 |
2021/12/14 | 584 | 589 | 581 | 584 | 21,500 |
2021/12/13 | 598 | 598 | 589 | 591 | 10,800 |
2021/12/10 | 598 | 598 | 591 | 595 | 15,300 |
2021/12/09 | 600 | 600 | 590 | 598 | 8,200 |
2021/12/08 | 605 | 605 | 594 | 595 | 19,200 |
2021/12/07 | 590 | 605 | 589 | 605 | 20,600 |
2021/12/06 | 590 | 595 | 585 | 585 | 17,900 |
2021/12/03 | 568 | 594 | 568 | 588 | 25,200 |
2021/12/02 | 577 | 580 | 563 | 566 | 34,800 |
2021/12/01 | 566 | 586 | 562 | 577 | 25,100 |
2021/11/30 | 573 | 586 | 561 | 566 | 39,300 |
2021/11/29 | 582 | 586 | 568 | 571 | 35,000 |
2021/11/26 | 611 | 620 | 585 | 589 | 88,200 |
2021/11/25 | 594 | 594 | 590 | 592 | 9,700 |
2021/11/24 | 587 | 591 | 587 | 591 | 12,800 |
2021/11/22 | 582 | 586 | 580 | 586 | 17,900 |
2021/11/19 | 594 | 596 | 582 | 582 | 22,100 |
2021/11/18 | 596 | 597 | 592 | 594 | 14,800 |
2021/11/17 | 600 | 601 | 598 | 598 | 10,500 |
2021/11/16 | 610 | 612 | 600 | 600 | 15,100 |
2021/11/15 | 616 | 616 | 604 | 610 | 18,000 |
2021/11/12 | 598 | 618 | 598 | 618 | 47,700 |
2021/11/11 | 598 | 600 | 596 | 596 | 20,600 |
2021/11/10 | 602 | 602 | 596 | 597 | 17,700 |
2021/11/09 | 602 | 604 | 599 | 599 | 25,800 |
2021/11/08 | 602 | 604 | 602 | 602 | 26,200 |
2021/11/05 | 604 | 606 | 601 | 601 | 21,200 |
2021/11/04 | 606 | 607 | 605 | 606 | 13,100 |
2021/11/02 | 606 | 610 | 606 | 607 | 8,600 |
2021/11/01 | 605 | 612 | 605 | 611 | 16,600 |
2021/10/29 | 606 | 606 | 602 | 605 | 8,900 |
2021/10/28 | 604 | 609 | 598 | 603 | 26,700 |
2021/10/27 | 607 | 607 | 603 | 604 | 9,400 |
2021/10/26 | 608 | 608 | 602 | 607 | 25,300 |
2021/10/25 | 603 | 605 | 602 | 603 | 8,700 |
2021/10/22 | 607 | 607 | 603 | 603 | 14,500 |
2021/10/21 | 611 | 611 | 608 | 608 | 23,900 |
2021/10/20 | 609 | 612 | 608 | 608 | 12,900 |
2021/10/19 | 607 | 613 | 607 | 608 | 8,400 |
2021/10/18 | 609 | 613 | 607 | 613 | 28,000 |
2021/10/15 | 608 | 609 | 604 | 607 | 12,400 |
2021/10/14 | 612 | 612 | 602 | 602 | 27,600 |
2021/10/13 | 612 | 612 | 607 | 608 | 14,900 |
2021/10/12 | 611 | 614 | 611 | 612 | 12,800 |
2021/10/11 | 609 | 614 | 609 | 614 | 18,100 |
2021/10/08 | 615 | 615 | 607 | 608 | 26,100 |
2021/10/07 | 612 | 612 | 606 | 607 | 13,600 |
2021/10/06 | 614 | 615 | 606 | 612 | 29,900 |
2021/10/05 | 612 | 615 | 603 | 607 | 33,600 |
2021/10/04 | 613 | 613 | 605 | 612 | 20,100 |
2021/10/01 | 613 | 613 | 603 | 604 | 46,300 |
2021/09/30 | 619 | 619 | 612 | 612 | 21,100 |
2021/09/29 | 610 | 619 | 608 | 619 | 23,200 |
2021/09/28 | 615 | 622 | 611 | 620 | 36,900 |
2021/09/27 | 617 | 622 | 612 | 615 | 34,400 |
2021/09/24 | 611 | 617 | 609 | 617 | 24,000 |
2021/09/22 | 614 | 614 | 604 | 606 | 37,400 |
2021/09/21 | 620 | 620 | 603 | 614 | 58,800 |
2021/09/17 | 625 | 629 | 623 | 627 | 25,800 |
2021/09/16 | 634 | 634 | 608 | 623 | 102,800 |
2021/09/15 | 629 | 634 | 625 | 630 | 34,900 |
2021/09/14 | 629 | 636 | 627 | 636 | 56,900 |
2021/09/13 | 621 | 627 | 616 | 625 | 40,300 |
2021/09/10 | 609 | 626 | 609 | 621 | 44,800 |
2021/09/09 | 607 | 609 | 604 | 609 | 19,600 |
2021/09/08 | 603 | 607 | 601 | 606 | 30,100 |
2021/09/07 | 602 | 602 | 598 | 602 | 35,900 |
2021/09/06 | 600 | 602 | 600 | 602 | 20,200 |
2021/09/03 | 600 | 600 | 598 | 600 | 25,100 |
2021/09/02 | 600 | 600 | 597 | 598 | 21,500 |
2021/09/01 | 601 | 602 | 598 | 599 | 23,500 |
2021/08/31 | 601 | 603 | 600 | 600 | 24,000 |
2021/08/30 | 600 | 603 | 597 | 599 | 62,400 |
2021/08/27 | 592 | 598 | 591 | 597 | 25,100 |
2021/08/26 | 589 | 591 | 588 | 591 | 28,800 |
2021/08/25 | 591 | 593 | 587 | 588 | 41,300 |
2021/08/24 | 585 | 589 | 581 | 589 | 74,900 |
2021/08/23 | 560 | 576 | 557 | 576 | 126,900 |
2021/08/20 | 550 | 554 | 550 | 550 | 242,100 |
2021/08/19 | 548 | 557 | 546 | 551 | 983,600 |
2021/08/18 | 556 | 562 | 553 | 554 | 351,100 |
2021/08/17 | 557 | 564 | 557 | 561 | 148,500 |
2021/08/16 | 565 | 567 | 556 | 556 | 182,400 |
2021/08/13 | 577 | 578 | 570 | 570 | 178,200 |
2021/08/12 | 577 | 584 | 577 | 578 | 125,300 |
2021/08/11 | 585 | 590 | 576 | 576 | 529,100 |
2021/08/10 | 637 | 640 | 636 | 637 | 3,800 |
2021/08/06 | 642 | 642 | 637 | 637 | 2,900 |
2021/08/05 | 644 | 647 | 640 | 640 | 5,000 |
2021/08/04 | 648 | 652 | 645 | 645 | 4,000 |
2021/08/03 | 652 | 652 | 648 | 648 | 1,900 |
2021/08/02 | 655 | 655 | 647 | 650 | 8,900 |
2021/07/30 | 655 | 655 | 648 | 648 | 2,600 |
2021/07/29 | 650 | 655 | 650 | 655 | 4,500 |
2021/07/28 | 648 | 655 | 648 | 650 | 3,100 |
2021/07/27 | 654 | 656 | 653 | 656 | 5,500 |
2021/07/26 | 651 | 653 | 650 | 653 | 3,300 |
2021/07/21 | 648 | 650 | 648 | 649 | 2,800 |
2021/07/20 | 649 | 651 | 646 | 647 | 5,400 |
2021/07/19 | 653 | 653 | 648 | 650 | 3,700 |
2021/07/16 | 650 | 656 | 650 | 650 | 2,500 |
2021/07/15 | 657 | 657 | 650 | 650 | 4,800 |
2021/07/14 | 656 | 656 | 653 | 655 | 2,400 |
2021/07/13 | 649 | 657 | 649 | 655 | 5,000 |
2021/07/12 | 646 | 652 | 646 | 649 | 8,200 |
2021/07/09 | 651 | 657 | 645 | 646 | 14,900 |
2021/07/08 | 663 | 663 | 651 | 651 | 11,100 |
2021/07/07 | 660 | 663 | 659 | 660 | 4,100 |
2021/07/06 | 665 | 665 | 660 | 660 | 2,600 |
2021/07/05 | 663 | 666 | 663 | 663 | 3,300 |
2021/07/02 | 669 | 669 | 663 | 663 | 7,400 |
2021/07/01 | 661 | 670 | 661 | 665 | 10,900 |
2021/06/30 | 669 | 670 | 666 | 670 | 4,400 |
2021/06/29 | 670 | 671 | 669 | 669 | 4,300 |
2021/06/28 | 671 | 672 | 670 | 672 | 4,500 |
2021/06/25 | 673 | 673 | 671 | 671 | 3,200 |
2021/06/24 | 674 | 674 | 670 | 671 | 3,100 |
2021/06/23 | 670 | 677 | 670 | 674 | 2,800 |
2021/06/22 | 669 | 670 | 665 | 670 | 6,900 |
2021/06/21 | 666 | 668 | 658 | 658 | 11,300 |
2021/06/18 | 673 | 678 | 670 | 670 | 4,800 |
2021/06/17 | 674 | 675 | 673 | 673 | 5,100 |
2021/06/16 | 672 | 674 | 671 | 674 | 3,700 |
2021/06/15 | 675 | 676 | 672 | 672 | 5,600 |
2021/06/14 | 676 | 676 | 672 | 672 | 6,500 |
2021/06/11 | 685 | 687 | 680 | 680 | 13,400 |
2021/06/10 | 676 | 687 | 676 | 685 | 7,800 |
2021/06/09 | 671 | 680 | 671 | 676 | 6,300 |
2021/06/08 | 680 | 684 | 671 | 675 | 7,700 |
2021/06/07 | 680 | 682 | 674 | 677 | 8,100 |
2021/06/04 | 688 | 690 | 683 | 683 | 4,400 |
2021/06/03 | 682 | 691 | 682 | 688 | 6,800 |
2021/06/02 | 671 | 680 | 671 | 678 | 5,100 |
2021/06/01 | 667 | 677 | 666 | 677 | 9,200 |
2021/05/31 | 677 | 677 | 667 | 667 | 7,400 |
2021/05/28 | 677 | 678 | 669 | 678 | 10,700 |
2021/05/27 | 690 | 695 | 677 | 677 | 17,400 |
2021/05/26 | 706 | 706 | 704 | 704 | 4,500 |
2021/05/25 | 706 | 706 | 703 | 706 | 14,700 |
2021/05/24 | 694 | 707 | 694 | 702 | 21,300 |
2021/05/21 | 685 | 698 | 684 | 694 | 22,000 |
2021/05/20 | 672 | 690 | 672 | 685 | 19,800 |
2021/05/19 | 671 | 685 | 671 | 680 | 11,000 |
2021/05/18 | 666 | 680 | 666 | 680 | 6,700 |
2021/05/17 | 650 | 677 | 650 | 673 | 22,200 |
2021/05/14 | 682 | 688 | 656 | 656 | 29,400 |
2021/05/13 | 676 | 678 | 671 | 671 | 10,800 |
2021/05/12 | 671 | 680 | 671 | 677 | 24,600 |
2021/05/11 | 678 | 679 | 673 | 673 | 19,700 |
2021/05/10 | 678 | 680 | 678 | 679 | 4,500 |
2021/05/07 | 676 | 685 | 675 | 676 | 26,200 |
2021/05/06 | 678 | 684 | 675 | 675 | 7,600 |
2021/04/30 | 678 | 684 | 677 | 677 | 11,400 |
2021/04/28 | 675 | 680 | 673 | 674 | 19,400 |
2021/04/27 | 676 | 678 | 673 | 676 | 5,900 |
2021/04/26 | 676 | 677 | 672 | 675 | 6,400 |
2021/04/23 | 679 | 679 | 672 | 673 | 8,500 |
2021/04/22 | 676 | 683 | 671 | 679 | 19,600 |
2021/04/21 | 671 | 678 | 670 | 671 | 17,900 |
2021/04/20 | 676 | 691 | 675 | 677 | 20,900 |
2021/04/19 | 682 | 685 | 682 | 682 | 5,200 |
2021/04/16 | 681 | 688 | 674 | 685 | 10,300 |
2021/04/15 | 679 | 689 | 679 | 680 | 13,800 |
2021/04/14 | 683 | 686 | 678 | 681 | 12,900 |
2021/04/13 | 681 | 687 | 681 | 685 | 8,000 |
2021/04/12 | 683 | 690 | 680 | 688 | 23,700 |
2021/04/09 | 680 | 688 | 680 | 683 | 11,600 |
2021/04/08 | 684 | 692 | 682 | 685 | 20,300 |
2021/04/07 | 683 | 696 | 683 | 693 | 11,300 |
2021/04/06 | 695 | 698 | 683 | 683 | 19,100 |
2021/04/05 | 685 | 698 | 678 | 698 | 22,700 |
2021/04/02 | 691 | 692 | 682 | 686 | 14,100 |
2021/04/01 | 696 | 702 | 685 | 691 | 25,500 |
2021/03/31 | 704 | 704 | 695 | 695 | 33,900 |
2021/03/30 | 713 | 716 | 703 | 705 | 123,600 |
2021/03/29 | 753 | 753 | 716 | 733 | 194,200 |
2021/03/26 | 750 | 754 | 741 | 753 | 35,300 |
2021/03/25 | 718 | 747 | 718 | 747 | 27,500 |
2021/03/24 | 720 | 721 | 706 | 718 | 45,400 |
2021/03/23 | 760 | 760 | 720 | 722 | 54,600 |
2021/03/22 | 767 | 776 | 757 | 760 | 37,900 |
2021/03/19 | 756 | 767 | 751 | 767 | 53,000 |
2021/03/18 | 746 | 750 | 744 | 750 | 34,500 |
2021/03/17 | 730 | 740 | 728 | 740 | 34,100 |
2021/03/16 | 702 | 726 | 701 | 726 | 35,800 |
2021/03/15 | 686 | 702 | 686 | 701 | 48,200 |
2021/03/12 | 685 | 685 | 677 | 683 | 72,900 |
2021/03/11 | 675 | 685 | 675 | 682 | 30,000 |
2021/03/10 | 673 | 674 | 669 | 673 | 40,300 |
2021/03/09 | 666 | 670 | 664 | 670 | 15,600 |
2021/03/08 | 670 | 670 | 662 | 666 | 21,700 |
2021/03/05 | 660 | 665 | 655 | 665 | 29,000 |
2021/03/04 | 660 | 661 | 653 | 659 | 9,600 |
2021/03/03 | 663 | 665 | 657 | 663 | 12,600 |
2021/03/02 | 664 | 667 | 660 | 662 | 20,200 |
2021/03/01 | 668 | 668 | 658 | 665 | 24,400 |
2021/02/26 | 655 | 666 | 644 | 655 | 137,200 |
2021/02/25 | 645 | 650 | 643 | 645 | 17,500 |
2021/02/24 | 648 | 649 | 643 | 644 | 23,400 |
2021/02/22 | 648 | 648 | 641 | 643 | 24,300 |
2021/02/19 | 649 | 649 | 638 | 639 | 55,900 |
2021/02/18 | 659 | 659 | 651 | 651 | 18,000 |
2021/02/17 | 643 | 659 | 643 | 659 | 21,000 |
2021/02/16 | 651 | 651 | 643 | 643 | 19,300 |
2021/02/15 | 651 | 651 | 646 | 650 | 23,700 |
2021/02/12 | 641 | 645 | 632 | 645 | 30,700 |
2021/02/10 | 638 | 643 | 633 | 634 | 10,300 |
2021/02/09 | 652 | 653 | 637 | 638 | 19,700 |
2021/02/08 | 636 | 655 | 636 | 655 | 35,000 |
2021/02/05 | 630 | 639 | 630 | 637 | 38,500 |
2021/02/04 | 627 | 630 | 626 | 630 | 11,500 |
2021/02/03 | 624 | 625 | 623 | 624 | 6,300 |
2021/02/02 | 616 | 625 | 614 | 624 | 6,300 |
2021/02/01 | 610 | 616 | 610 | 614 | 14,100 |
2021/01/29 | 619 | 619 | 610 | 610 | 36,100 |
2021/01/28 | 612 | 618 | 608 | 618 | 23,600 |
2021/01/27 | 616 | 616 | 612 | 613 | 13,500 |
2021/01/26 | 619 | 619 | 614 | 617 | 9,600 |
2021/01/25 | 616 | 619 | 616 | 616 | 11,300 |
2021/01/22 | 619 | 620 | 616 | 616 | 27,000 |
2021/01/21 | 617 | 617 | 615 | 616 | 7,800 |
2021/01/20 | 617 | 619 | 615 | 617 | 8,900 |
2021/01/19 | 616 | 617 | 614 | 617 | 7,500 |
2021/01/18 | 616 | 616 | 615 | 615 | 11,800 |
2021/01/15 | 624 | 624 | 617 | 617 | 28,800 |
2021/01/14 | 620 | 623 | 618 | 620 | 16,900 |
2021/01/13 | 621 | 625 | 618 | 625 | 9,700 |
2021/01/12 | 620 | 621 | 615 | 619 | 19,700 |
2021/01/08 | 621 | 625 | 617 | 622 | 42,300 |
2021/01/07 | 616 | 625 | 611 | 619 | 25,000 |
2021/01/06 | 608 | 611 | 607 | 610 | 8,900 |
2021/01/05 | 609 | 613 | 603 | 603 | 9,100 |
2021/01/04 | 618 | 618 | 608 | 608 | 20,300 |