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 |
---|---|---|---|---|---|
2022/12/30 | 709 | 735 | 703 | 728 | 119,400 |
2022/12/29 | 688 | 709 | 683 | 706 | 64,100 |
2022/12/28 | 695 | 695 | 686 | 690 | 37,800 |
2022/12/27 | 670 | 700 | 668 | 700 | 81,400 |
2022/12/26 | 670 | 677 | 664 | 669 | 20,800 |
2022/12/23 | 666 | 672 | 660 | 670 | 23,500 |
2022/12/22 | 659 | 670 | 654 | 666 | 56,500 |
2022/12/21 | 667 | 674 | 650 | 650 | 62,200 |
2022/12/20 | 680 | 682 | 661 | 667 | 63,000 |
2022/12/19 | 674 | 684 | 672 | 677 | 48,200 |
2022/12/16 | 680 | 685 | 674 | 675 | 31,800 |
2022/12/15 | 680 | 690 | 672 | 685 | 30,900 |
2022/12/14 | 661 | 681 | 661 | 680 | 54,700 |
2022/12/13 | 675 | 675 | 660 | 660 | 56,500 |
2022/12/12 | 669 | 675 | 666 | 675 | 23,300 |
2022/12/09 | 659 | 668 | 659 | 665 | 26,900 |
2022/12/08 | 661 | 662 | 655 | 658 | 15,200 |
2022/12/07 | 656 | 663 | 656 | 661 | 13,400 |
2022/12/06 | 660 | 662 | 658 | 658 | 19,900 |
2022/12/05 | 662 | 665 | 659 | 664 | 19,700 |
2022/12/02 | 663 | 664 | 658 | 660 | 27,900 |
2022/12/01 | 676 | 676 | 661 | 668 | 43,200 |
2022/11/30 | 673 | 678 | 670 | 676 | 39,500 |
2022/11/29 | 674 | 678 | 668 | 671 | 47,900 |
2022/11/28 | 690 | 690 | 679 | 680 | 58,400 |
2022/11/25 | 673 | 688 | 669 | 688 | 76,500 |
2022/11/24 | 657 | 674 | 654 | 673 | 92,300 |
2022/11/22 | 656 | 659 | 650 | 652 | 71,800 |
2022/11/21 | 640 | 653 | 640 | 653 | 78,200 |
2022/11/18 | 636 | 640 | 633 | 638 | 56,600 |
2022/11/17 | 628 | 636 | 627 | 632 | 45,400 |
2022/11/16 | 628 | 632 | 627 | 629 | 27,700 |
2022/11/15 | 630 | 630 | 627 | 628 | 29,800 |
2022/11/14 | 628 | 635 | 627 | 632 | 50,800 |
2022/11/11 | 630 | 631 | 623 | 629 | 58,800 |
2022/11/10 | 641 | 641 | 619 | 620 | 125,500 |
2022/11/09 | 633 | 641 | 633 | 641 | 67,100 |
2022/11/08 | 628 | 632 | 626 | 632 | 30,400 |
2022/11/07 | 629 | 632 | 623 | 632 | 38,900 |
2022/11/04 | 624 | 631 | 624 | 624 | 45,900 |
2022/11/02 | 626 | 634 | 623 | 626 | 68,700 |
2022/11/01 | 621 | 626 | 619 | 626 | 38,400 |
2022/10/31 | 619 | 622 | 619 | 621 | 31,100 |
2022/10/28 | 618 | 622 | 612 | 612 | 85,300 |
2022/10/27 | 617 | 621 | 615 | 621 | 39,900 |
2022/10/26 | 620 | 621 | 615 | 617 | 53,300 |
2022/10/25 | 620 | 620 | 614 | 620 | 48,000 |
2022/10/24 | 627 | 627 | 615 | 621 | 207,100 |
2022/10/21 | 599 | 602 | 597 | 597 | 13,400 |
2022/10/20 | 598 | 602 | 598 | 601 | 14,900 |
2022/10/19 | 598 | 601 | 596 | 600 | 13,700 |
2022/10/18 | 598 | 600 | 597 | 598 | 20,100 |
2022/10/17 | 593 | 600 | 593 | 598 | 23,300 |
2022/10/14 | 593 | 598 | 591 | 594 | 24,300 |
2022/10/13 | 593 | 593 | 588 | 589 | 26,500 |
2022/10/12 | 593 | 596 | 592 | 596 | 18,900 |
2022/10/11 | 605 | 605 | 593 | 600 | 40,000 |
2022/10/07 | 590 | 607 | 590 | 603 | 33,100 |
2022/10/06 | 594 | 603 | 594 | 597 | 38,700 |
2022/10/05 | 596 | 597 | 593 | 594 | 26,700 |
2022/10/04 | 595 | 596 | 592 | 596 | 28,400 |
2022/10/03 | 585 | 586 | 580 | 582 | 42,300 |
2022/09/30 | 587 | 590 | 586 | 589 | 35,800 |
2022/09/29 | 595 | 596 | 591 | 594 | 29,300 |
2022/09/28 | 593 | 595 | 586 | 595 | 54,400 |
2022/09/27 | 593 | 597 | 586 | 589 | 82,900 |
2022/09/26 | 600 | 602 | 595 | 596 | 63,700 |
2022/09/22 | 600 | 604 | 598 | 602 | 38,400 |
2022/09/21 | 608 | 608 | 600 | 602 | 24,900 |
2022/09/20 | 602 | 608 | 600 | 608 | 43,300 |
2022/09/16 | 606 | 606 | 595 | 600 | 91,000 |
2022/09/15 | 608 | 610 | 604 | 606 | 25,700 |
2022/09/14 | 600 | 616 | 598 | 609 | 45,900 |
2022/09/13 | 609 | 611 | 606 | 607 | 22,300 |
2022/09/12 | 616 | 616 | 608 | 609 | 18,500 |
2022/09/09 | 611 | 617 | 609 | 615 | 55,800 |
2022/09/08 | 606 | 619 | 604 | 610 | 69,600 |
2022/09/07 | 607 | 609 | 596 | 597 | 60,400 |
2022/09/06 | 612 | 613 | 606 | 607 | 39,200 |
2022/09/05 | 604 | 613 | 604 | 605 | 42,200 |
2022/09/02 | 611 | 612 | 600 | 604 | 72,900 |
2022/09/01 | 620 | 620 | 611 | 611 | 60,000 |
2022/08/31 | 620 | 625 | 619 | 623 | 64,400 |
2022/08/30 | 626 | 628 | 615 | 624 | 118,500 |
2022/08/29 | 619 | 629 | 615 | 622 | 100,500 |
2022/08/26 | 625 | 629 | 617 | 629 | 243,100 |
2022/08/25 | 647 | 649 | 612 | 615 | 863,200 |
2022/08/24 | 603 | 607 | 597 | 607 | 80,200 |
2022/08/23 | 599 | 604 | 596 | 604 | 47,800 |
2022/08/22 | 593 | 602 | 591 | 599 | 86,000 |
2022/08/19 | 588 | 597 | 586 | 593 | 74,700 |
2022/08/18 | 585 | 595 | 585 | 587 | 45,100 |
2022/08/17 | 588 | 592 | 586 | 589 | 58,800 |
2022/08/16 | 586 | 589 | 584 | 588 | 29,600 |
2022/08/15 | 594 | 595 | 584 | 588 | 75,100 |
2022/08/12 | 584 | 592 | 579 | 587 | 114,100 |
2022/08/10 | 576 | 579 | 573 | 574 | 46,300 |
2022/08/09 | 573 | 580 | 573 | 580 | 29,900 |
2022/08/08 | 572 | 579 | 572 | 579 | 22,400 |
2022/08/05 | 574 | 577 | 572 | 577 | 15,200 |
2022/08/04 | 573 | 576 | 572 | 574 | 13,000 |
2022/08/03 | 578 | 579 | 571 | 573 | 33,700 |
2022/08/02 | 584 | 584 | 579 | 579 | 16,400 |
2022/08/01 | 585 | 585 | 581 | 584 | 18,900 |
2022/07/29 | 580 | 583 | 580 | 580 | 13,400 |
2022/07/28 | 583 | 584 | 578 | 584 | 20,400 |
2022/07/27 | 577 | 581 | 577 | 580 | 20,400 |
2022/07/26 | 578 | 580 | 576 | 576 | 15,100 |
2022/07/25 | 578 | 580 | 575 | 575 | 17,200 |
2022/07/22 | 575 | 578 | 574 | 574 | 16,500 |
2022/07/21 | 574 | 577 | 572 | 573 | 9,000 |
2022/07/20 | 572 | 575 | 572 | 574 | 15,700 |
2022/07/19 | 571 | 573 | 569 | 571 | 9,900 |
2022/07/15 | 575 | 575 | 570 | 570 | 11,100 |
2022/07/14 | 573 | 577 | 572 | 574 | 8,100 |
2022/07/13 | 569 | 574 | 569 | 573 | 8,500 |
2022/07/12 | 573 | 573 | 568 | 570 | 8,900 |
2022/07/11 | 574 | 576 | 568 | 569 | 30,300 |
2022/07/08 | 574 | 577 | 568 | 568 | 33,300 |
2022/07/07 | 576 | 576 | 571 | 574 | 14,000 |
2022/07/06 | 574 | 575 | 572 | 572 | 11,400 |
2022/07/05 | 579 | 581 | 573 | 573 | 19,000 |
2022/07/04 | 579 | 579 | 576 | 578 | 17,800 |
2022/07/01 | 577 | 579 | 573 | 573 | 13,900 |
2022/06/30 | 573 | 577 | 573 | 573 | 15,600 |
2022/06/29 | 576 | 580 | 566 | 566 | 30,500 |
2022/06/28 | 575 | 579 | 573 | 576 | 18,500 |
2022/06/27 | 580 | 580 | 575 | 580 | 10,100 |
2022/06/24 | 577 | 577 | 573 | 573 | 10,400 |
2022/06/23 | 575 | 576 | 573 | 575 | 11,200 |
2022/06/22 | 578 | 578 | 570 | 571 | 10,800 |
2022/06/21 | 572 | 577 | 572 | 575 | 15,100 |
2022/06/20 | 576 | 576 | 565 | 565 | 16,900 |
2022/06/17 | 565 | 572 | 559 | 568 | 39,400 |
2022/06/16 | 571 | 574 | 567 | 567 | 10,800 |
2022/06/15 | 573 | 577 | 565 | 565 | 38,600 |
2022/06/14 | 575 | 579 | 572 | 572 | 22,500 |
2022/06/13 | 578 | 580 | 577 | 580 | 16,600 |
2022/06/10 | 584 | 584 | 579 | 579 | 11,600 |
2022/06/09 | 584 | 586 | 584 | 584 | 9,100 |
2022/06/08 | 580 | 585 | 580 | 584 | 19,300 |
2022/06/07 | 582 | 587 | 579 | 579 | 8,500 |
2022/06/06 | 578 | 582 | 578 | 579 | 14,000 |
2022/06/03 | 585 | 585 | 578 | 579 | 10,800 |
2022/06/02 | 580 | 585 | 579 | 585 | 16,100 |
2022/06/01 | 577 | 582 | 577 | 582 | 12,600 |
2022/05/31 | 575 | 580 | 575 | 577 | 11,400 |
2022/05/30 | 586 | 586 | 570 | 570 | 35,100 |
2022/05/27 | 585 | 585 | 577 | 580 | 16,000 |
2022/05/26 | 587 | 588 | 579 | 579 | 15,200 |
2022/05/25 | 586 | 586 | 580 | 586 | 16,200 |
2022/05/24 | 588 | 588 | 582 | 582 | 17,400 |
2022/05/23 | 584 | 587 | 583 | 587 | 17,100 |
2022/05/20 | 580 | 582 | 576 | 582 | 17,200 |
2022/05/19 | 576 | 580 | 576 | 578 | 15,000 |
2022/05/18 | 584 | 584 | 575 | 581 | 14,000 |
2022/05/17 | 580 | 580 | 576 | 578 | 15,100 |
2022/05/16 | 584 | 584 | 575 | 580 | 17,000 |
2022/05/13 | 573 | 583 | 571 | 583 | 24,700 |
2022/05/12 | 564 | 572 | 563 | 571 | 32,700 |
2022/05/11 | 571 | 575 | 569 | 569 | 25,300 |
2022/05/10 | 574 | 583 | 570 | 579 | 26,400 |
2022/05/09 | 580 | 583 | 574 | 575 | 20,600 |
2022/05/06 | 583 | 586 | 581 | 583 | 10,500 |
2022/05/02 | 576 | 587 | 575 | 583 | 16,200 |
2022/04/28 | 573 | 586 | 569 | 586 | 31,800 |
2022/04/27 | 566 | 573 | 566 | 566 | 39,600 |
2022/04/26 | 575 | 578 | 570 | 574 | 18,400 |
2022/04/25 | 573 | 573 | 565 | 570 | 19,200 |
2022/04/22 | 581 | 581 | 577 | 578 | 11,900 |
2022/04/21 | 579 | 583 | 577 | 583 | 18,900 |
2022/04/20 | 578 | 584 | 578 | 583 | 20,700 |
2022/04/19 | 571 | 578 | 568 | 576 | 18,100 |
2022/04/18 | 561 | 577 | 561 | 573 | 49,400 |
2022/04/15 | 573 | 575 | 571 | 571 | 16,700 |
2022/04/14 | 577 | 580 | 574 | 576 | 10,100 |
2022/04/13 | 571 | 576 | 571 | 575 | 11,500 |
2022/04/12 | 575 | 576 | 571 | 573 | 13,500 |
2022/04/11 | 580 | 580 | 575 | 575 | 14,800 |
2022/04/08 | 580 | 580 | 574 | 580 | 21,400 |
2022/04/07 | 578 | 580 | 575 | 576 | 26,100 |
2022/04/06 | 586 | 591 | 583 | 583 | 11,300 |
2022/04/05 | 585 | 592 | 585 | 589 | 23,700 |
2022/04/04 | 590 | 591 | 586 | 587 | 19,200 |
2022/04/01 | 581 | 590 | 580 | 590 | 16,800 |
2022/03/31 | 585 | 592 | 585 | 585 | 34,200 |
2022/03/30 | 583 | 590 | 578 | 590 | 164,900 |
2022/03/29 | 602 | 606 | 595 | 595 | 312,300 |
2022/03/28 | 609 | 611 | 603 | 606 | 75,100 |
2022/03/25 | 613 | 613 | 608 | 609 | 47,100 |
2022/03/24 | 609 | 612 | 604 | 611 | 29,000 |
2022/03/23 | 605 | 612 | 605 | 610 | 44,800 |
2022/03/22 | 605 | 605 | 598 | 603 | 48,500 |
2022/03/18 | 596 | 601 | 595 | 601 | 21,000 |
2022/03/17 | 603 | 605 | 593 | 595 | 26,800 |
2022/03/16 | 596 | 601 | 596 | 601 | 21,500 |
2022/03/15 | 588 | 598 | 588 | 598 | 19,400 |
2022/03/14 | 576 | 591 | 576 | 588 | 23,400 |
2022/03/11 | 570 | 579 | 570 | 574 | 30,000 |
2022/03/10 | 573 | 583 | 572 | 578 | 30,200 |
2022/03/09 | 572 | 575 | 561 | 561 | 40,700 |
2022/03/08 | 571 | 576 | 568 | 572 | 43,400 |
2022/03/07 | 585 | 587 | 576 | 576 | 53,300 |
2022/03/04 | 591 | 593 | 588 | 588 | 27,600 |
2022/03/03 | 593 | 598 | 591 | 591 | 32,500 |
2022/03/02 | 593 | 597 | 588 | 588 | 30,900 |
2022/03/01 | 600 | 601 | 595 | 597 | 21,500 |
2022/02/28 | 599 | 599 | 592 | 593 | 23,900 |
2022/02/25 | 587 | 597 | 586 | 591 | 187,400 |
2022/02/24 | 593 | 593 | 580 | 588 | 34,600 |
2022/02/22 | 592 | 603 | 592 | 592 | 22,800 |
2022/02/21 | 604 | 604 | 598 | 602 | 33,300 |
2022/02/18 | 596 | 603 | 596 | 603 | 81,300 |
2022/02/17 | 608 | 608 | 601 | 601 | 29,100 |
2022/02/16 | 610 | 610 | 601 | 606 | 20,100 |
2022/02/15 | 603 | 607 | 599 | 600 | 29,900 |
2022/02/14 | 611 | 613 | 604 | 606 | 36,700 |
2022/02/10 | 612 | 615 | 608 | 615 | 49,300 |
2022/02/09 | 609 | 611 | 606 | 611 | 15,900 |
2022/02/08 | 606 | 609 | 605 | 609 | 16,700 |
2022/02/07 | 601 | 607 | 598 | 604 | 28,300 |
2022/02/04 | 602 | 605 | 599 | 601 | 53,000 |
2022/02/03 | 600 | 600 | 597 | 599 | 12,300 |
2022/02/02 | 592 | 600 | 590 | 600 | 21,800 |
2022/02/01 | 591 | 593 | 588 | 593 | 14,800 |
2022/01/31 | 586 | 595 | 586 | 593 | 20,800 |
2022/01/28 | 588 | 589 | 576 | 589 | 41,100 |
2022/01/27 | 591 | 591 | 573 | 573 | 33,400 |
2022/01/26 | 587 | 590 | 582 | 584 | 13,100 |
2022/01/25 | 591 | 591 | 583 | 583 | 16,900 |
2022/01/24 | 579 | 591 | 579 | 591 | 19,300 |
2022/01/21 | 583 | 585 | 578 | 580 | 51,600 |
2022/01/20 | 585 | 589 | 581 | 582 | 16,300 |
2022/01/19 | 591 | 594 | 585 | 586 | 23,400 |
2022/01/18 | 597 | 600 | 591 | 591 | 13,100 |
2022/01/17 | 602 | 602 | 595 | 597 | 15,700 |
2022/01/14 | 594 | 598 | 589 | 597 | 50,700 |
2022/01/13 | 601 | 601 | 595 | 595 | 18,500 |
2022/01/12 | 597 | 603 | 595 | 601 | 22,000 |
2022/01/11 | 586 | 595 | 586 | 592 | 18,600 |
2022/01/07 | 590 | 591 | 585 | 585 | 30,400 |
2022/01/06 | 590 | 590 | 586 | 586 | 13,700 |
2022/01/05 | 588 | 592 | 588 | 591 | 17,900 |
2022/01/04 | 589 | 593 | 587 | 588 | 19,500 |