東海リース(9761)の株価時系列情報
東海リース(9761)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 |
|---|---|---|---|---|---|
| 2024/04/16 | 1,390 | 1,390 | 1,384 | 1,385 | 1,200 |
| 2024/04/15 | 1,389 | 1,390 | 1,384 | 1,390 | 3,600 |
| 2024/04/12 | 1,408 | 1,410 | 1,385 | 1,385 | 4,200 |
| 2024/04/11 | 1,419 | 1,419 | 1,400 | 1,411 | 1,800 |
| 2024/04/10 | 1,405 | 1,417 | 1,385 | 1,406 | 4,200 |
| 2024/04/09 | 1,391 | 1,400 | 1,389 | 1,400 | 4,600 |
| 2024/04/08 | 1,383 | 1,397 | 1,380 | 1,390 | 4,100 |
| 2024/04/05 | 1,386 | 1,393 | 1,380 | 1,380 | 5,700 |
| 2024/04/04 | 1,384 | 1,400 | 1,384 | 1,394 | 4,400 |
| 2024/04/03 | 1,380 | 1,393 | 1,373 | 1,393 | 4,000 |
| 2024/04/02 | 1,410 | 1,410 | 1,382 | 1,382 | 10,100 |
| 2024/04/01 | 1,420 | 1,420 | 1,390 | 1,410 | 5,100 |
| 2024/03/29 | 1,424 | 1,425 | 1,415 | 1,417 | 4,800 |
| 2024/03/28 | 1,401 | 1,419 | 1,401 | 1,410 | 8,700 |
| 2024/03/27 | 1,435 | 1,455 | 1,435 | 1,451 | 10,100 |
| 2024/03/26 | 1,447 | 1,448 | 1,443 | 1,447 | 3,200 |
| 2024/03/25 | 1,451 | 1,453 | 1,447 | 1,449 | 7,800 |
| 2024/03/22 | 1,454 | 1,454 | 1,445 | 1,451 | 8,900 |
| 2024/03/21 | 1,444 | 1,459 | 1,440 | 1,454 | 12,700 |
| 2024/03/19 | 1,443 | 1,443 | 1,435 | 1,443 | 4,200 |
| 2024/03/18 | 1,431 | 1,446 | 1,422 | 1,443 | 11,200 |
| 2024/03/15 | 1,413 | 1,433 | 1,413 | 1,431 | 2,900 |
| 2024/03/14 | 1,422 | 1,431 | 1,422 | 1,425 | 700 |
| 2024/03/13 | 1,438 | 1,438 | 1,416 | 1,435 | 3,600 |
| 2024/03/12 | 1,420 | 1,437 | 1,411 | 1,435 | 5,500 |
| 2024/03/11 | 1,433 | 1,438 | 1,412 | 1,415 | 11,200 |
| 2024/03/08 | 1,420 | 1,439 | 1,420 | 1,428 | 9,100 |
| 2024/03/07 | 1,433 | 1,440 | 1,402 | 1,420 | 5,500 |
| 2024/03/06 | 1,417 | 1,432 | 1,417 | 1,425 | 2,400 |
| 2024/03/05 | 1,420 | 1,420 | 1,385 | 1,417 | 11,600 |
| 2024/03/04 | 1,443 | 1,443 | 1,428 | 1,428 | 4,900 |
| 2024/03/01 | 1,435 | 1,445 | 1,430 | 1,441 | 10,400 |
| 2024/02/29 | 1,437 | 1,437 | 1,426 | 1,434 | 2,900 |
| 2024/02/28 | 1,435 | 1,438 | 1,425 | 1,436 | 5,900 |
| 2024/02/27 | 1,434 | 1,438 | 1,430 | 1,438 | 1,600 |
| 2024/02/26 | 1,438 | 1,439 | 1,430 | 1,439 | 2,200 |
| 2024/02/22 | 1,444 | 1,445 | 1,378 | 1,429 | 8,500 |
| 2024/02/21 | 1,437 | 1,442 | 1,430 | 1,437 | 9,500 |
| 2024/02/20 | 1,430 | 1,438 | 1,419 | 1,437 | 6,100 |
| 2024/02/19 | 1,405 | 1,439 | 1,400 | 1,430 | 14,400 |
| 2024/02/16 | 1,396 | 1,404 | 1,390 | 1,403 | 8,200 |
| 2024/02/15 | 1,409 | 1,410 | 1,375 | 1,391 | 13,100 |
| 2024/02/14 | 1,456 | 1,461 | 1,381 | 1,405 | 77,200 |
| 2024/02/13 | 1,333 | 1,365 | 1,325 | 1,337 | 28,900 |
| 2024/02/09 | 1,325 | 1,330 | 1,323 | 1,330 | 2,200 |
| 2024/02/08 | 1,329 | 1,332 | 1,325 | 1,328 | 2,500 |
| 2024/02/07 | 1,324 | 1,332 | 1,324 | 1,329 | 1,700 |
| 2024/02/06 | 1,334 | 1,334 | 1,330 | 1,332 | 1,100 |
| 2024/02/05 | 1,323 | 1,342 | 1,323 | 1,324 | 11,800 |
| 2024/02/02 | 1,322 | 1,326 | 1,320 | 1,326 | 2,900 |
| 2024/02/01 | 1,324 | 1,332 | 1,321 | 1,324 | 1,300 |
| 2024/01/31 | 1,330 | 1,331 | 1,320 | 1,331 | 1,900 |
| 2024/01/30 | 1,315 | 1,330 | 1,314 | 1,330 | 6,600 |
| 2024/01/29 | 1,324 | 1,326 | 1,318 | 1,318 | 5,600 |
| 2024/01/26 | 1,340 | 1,340 | 1,313 | 1,324 | 5,900 |
| 2024/01/25 | 1,326 | 1,338 | 1,326 | 1,336 | 2,100 |
| 2024/01/24 | 1,322 | 1,335 | 1,310 | 1,331 | 8,600 |
| 2024/01/23 | 1,325 | 1,330 | 1,304 | 1,308 | 13,800 |
| 2024/01/22 | 1,311 | 1,329 | 1,300 | 1,329 | 15,600 |
| 2024/01/19 | 1,327 | 1,335 | 1,307 | 1,307 | 12,100 |
| 2024/01/18 | 1,345 | 1,345 | 1,320 | 1,326 | 5,600 |
| 2024/01/17 | 1,335 | 1,350 | 1,330 | 1,331 | 13,800 |
| 2024/01/16 | 1,330 | 1,335 | 1,330 | 1,332 | 7,400 |
| 2024/01/15 | 1,322 | 1,337 | 1,322 | 1,335 | 7,400 |
| 2024/01/12 | 1,330 | 1,343 | 1,304 | 1,323 | 9,400 |
| 2024/01/11 | 1,334 | 1,335 | 1,317 | 1,323 | 15,600 |
| 2024/01/10 | 1,375 | 1,378 | 1,328 | 1,338 | 17,300 |
| 2024/01/09 | 1,380 | 1,393 | 1,358 | 1,361 | 29,300 |
| 2024/01/05 | 1,329 | 1,370 | 1,329 | 1,370 | 36,700 |
| 2024/01/04 | 1,427 | 1,427 | 1,318 | 1,324 | 68,700 |
| 2023/12/29 | 1,253 | 1,259 | 1,247 | 1,247 | 6,300 |
| 2023/12/28 | 1,245 | 1,253 | 1,240 | 1,253 | 9,800 |
| 2023/12/27 | 1,238 | 1,249 | 1,233 | 1,249 | 12,300 |
| 2023/12/26 | 1,244 | 1,244 | 1,231 | 1,235 | 20,700 |
| 2023/12/25 | 1,250 | 1,252 | 1,244 | 1,244 | 17,800 |
| 2023/12/22 | 1,253 | 1,255 | 1,249 | 1,249 | 8,600 |
| 2023/12/21 | 1,258 | 1,260 | 1,251 | 1,252 | 6,400 |
| 2023/12/20 | 1,260 | 1,260 | 1,257 | 1,257 | 6,700 |
| 2023/12/19 | 1,262 | 1,262 | 1,257 | 1,261 | 8,100 |
| 2023/12/18 | 1,265 | 1,265 | 1,261 | 1,261 | 4,100 |
| 2023/12/15 | 1,270 | 1,270 | 1,261 | 1,265 | 10,800 |
| 2023/12/14 | 1,268 | 1,268 | 1,262 | 1,267 | 7,200 |
| 2023/12/13 | 1,270 | 1,272 | 1,268 | 1,270 | 6,800 |
| 2023/12/12 | 1,271 | 1,272 | 1,269 | 1,269 | 8,400 |
| 2023/12/11 | 1,273 | 1,273 | 1,269 | 1,272 | 8,900 |
| 2023/12/08 | 1,276 | 1,277 | 1,268 | 1,272 | 9,100 |
| 2023/12/07 | 1,280 | 1,281 | 1,276 | 1,276 | 8,700 |
| 2023/12/06 | 1,280 | 1,282 | 1,280 | 1,281 | 2,900 |
| 2023/12/05 | 1,280 | 1,286 | 1,280 | 1,280 | 9,700 |
| 2023/12/04 | 1,280 | 1,282 | 1,280 | 1,281 | 3,000 |
| 2023/12/01 | 1,281 | 1,283 | 1,281 | 1,281 | 2,700 |
| 2023/11/30 | 1,287 | 1,288 | 1,284 | 1,284 | 1,900 |
| 2023/11/29 | 1,284 | 1,287 | 1,283 | 1,283 | 700 |
| 2023/11/28 | 1,286 | 1,286 | 1,285 | 1,285 | 7,000 |
| 2023/11/27 | 1,287 | 1,287 | 1,284 | 1,285 | 3,600 |
| 2023/11/24 | 1,285 | 1,290 | 1,285 | 1,287 | 3,600 |
| 2023/11/22 | 1,284 | 1,290 | 1,284 | 1,289 | 2,300 |
| 2023/11/21 | 1,283 | 1,286 | 1,282 | 1,282 | 800 |
| 2023/11/20 | 1,281 | 1,284 | 1,281 | 1,283 | 1,000 |
| 2023/11/17 | 1,282 | 1,283 | 1,280 | 1,280 | 1,600 |
| 2023/11/16 | 1,279 | 1,282 | 1,279 | 1,282 | 1,600 |
| 2023/11/15 | 1,277 | 1,279 | 1,277 | 1,278 | 1,900 |
| 2023/11/14 | 1,276 | 1,281 | 1,274 | 1,275 | 4,200 |
| 2023/11/13 | 1,297 | 1,297 | 1,274 | 1,275 | 9,100 |
| 2023/11/10 | 1,289 | 1,306 | 1,285 | 1,305 | 7,400 |
| 2023/11/09 | 1,283 | 1,289 | 1,283 | 1,289 | 800 |
| 2023/11/08 | 1,291 | 1,292 | 1,281 | 1,281 | 5,000 |
| 2023/11/07 | 1,288 | 1,295 | 1,287 | 1,295 | 3,000 |
| 2023/11/06 | 1,290 | 1,290 | 1,285 | 1,287 | 4,300 |
| 2023/11/02 | 1,297 | 1,297 | 1,274 | 1,286 | 12,000 |
| 2023/11/01 | 1,299 | 1,300 | 1,291 | 1,295 | 3,100 |
| 2023/10/31 | 1,296 | 1,296 | 1,289 | 1,294 | 2,400 |
| 2023/10/30 | 1,300 | 1,300 | 1,292 | 1,292 | 900 |
| 2023/10/27 | 1,291 | 1,300 | 1,290 | 1,296 | 3,000 |
| 2023/10/26 | 1,291 | 1,291 | 1,290 | 1,291 | 3,100 |
| 2023/10/25 | 1,292 | 1,294 | 1,291 | 1,291 | 2,100 |
| 2023/10/24 | 1,297 | 1,297 | 1,292 | 1,292 | 1,600 |
| 2023/10/23 | 1,297 | 1,299 | 1,293 | 1,293 | 2,400 |
| 2023/10/20 | 1,297 | 1,298 | 1,297 | 1,298 | 2,100 |
| 2023/10/19 | 1,298 | 1,298 | 1,297 | 1,297 | 3,200 |
| 2023/10/18 | 1,296 | 1,300 | 1,296 | 1,299 | 1,600 |
| 2023/10/17 | 1,296 | 1,297 | 1,295 | 1,295 | 2,200 |
| 2023/10/16 | 1,300 | 1,301 | 1,296 | 1,296 | 3,300 |
| 2023/10/13 | 1,300 | 1,300 | 1,298 | 1,300 | 2,200 |
| 2023/10/12 | 1,303 | 1,304 | 1,301 | 1,301 | 3,400 |
| 2023/10/11 | 1,302 | 1,302 | 1,301 | 1,301 | 1,700 |
| 2023/10/10 | 1,301 | 1,303 | 1,301 | 1,302 | 2,300 |
| 2023/10/06 | 1,300 | 1,307 | 1,300 | 1,304 | 3,000 |
| 2023/10/05 | 1,306 | 1,306 | 1,298 | 1,302 | 4,300 |
| 2023/10/04 | 1,303 | 1,310 | 1,295 | 1,306 | 7,700 |
| 2023/10/03 | 1,314 | 1,314 | 1,301 | 1,303 | 4,200 |
| 2023/10/02 | 1,320 | 1,320 | 1,310 | 1,311 | 2,600 |
| 2023/09/29 | 1,323 | 1,323 | 1,309 | 1,322 | 1,900 |
| 2023/09/28 | 1,324 | 1,324 | 1,316 | 1,322 | 2,600 |
| 2023/09/27 | 1,318 | 1,324 | 1,318 | 1,320 | 1,300 |
| 2023/09/26 | 1,325 | 1,325 | 1,317 | 1,320 | 7,400 |
| 2023/09/25 | 1,317 | 1,325 | 1,317 | 1,325 | 4,300 |
| 2023/09/22 | 1,318 | 1,318 | 1,311 | 1,315 | 1,900 |
| 2023/09/21 | 1,313 | 1,319 | 1,313 | 1,318 | 3,400 |
| 2023/09/20 | 1,314 | 1,318 | 1,311 | 1,317 | 5,200 |
| 2023/09/19 | 1,315 | 1,315 | 1,311 | 1,314 | 4,800 |
| 2023/09/15 | 1,309 | 1,315 | 1,309 | 1,312 | 4,800 |
| 2023/09/14 | 1,310 | 1,312 | 1,308 | 1,309 | 1,700 |
| 2023/09/13 | 1,308 | 1,309 | 1,307 | 1,309 | 1,700 |
| 2023/09/12 | 1,309 | 1,312 | 1,307 | 1,308 | 3,200 |
| 2023/09/11 | 1,311 | 1,316 | 1,308 | 1,309 | 4,700 |
| 2023/09/08 | 1,311 | 1,315 | 1,309 | 1,311 | 3,200 |
| 2023/09/07 | 1,315 | 1,315 | 1,308 | 1,311 | 4,500 |
| 2023/09/06 | 1,312 | 1,312 | 1,310 | 1,312 | 2,400 |
| 2023/09/05 | 1,308 | 1,311 | 1,308 | 1,311 | 6,100 |
| 2023/09/04 | 1,308 | 1,310 | 1,307 | 1,308 | 3,100 |
| 2023/09/01 | 1,309 | 1,309 | 1,307 | 1,307 | 1,600 |
| 2023/08/31 | 1,307 | 1,309 | 1,306 | 1,309 | 3,800 |
| 2023/08/30 | 1,305 | 1,305 | 1,304 | 1,305 | 1,700 |
| 2023/08/29 | 1,306 | 1,308 | 1,304 | 1,304 | 2,700 |
| 2023/08/28 | 1,305 | 1,308 | 1,303 | 1,305 | 2,800 |
| 2023/08/25 | 1,305 | 1,305 | 1,303 | 1,305 | 4,200 |
| 2023/08/24 | 1,304 | 1,304 | 1,304 | 1,304 | 600 |
| 2023/08/23 | 1,303 | 1,303 | 1,303 | 1,303 | 400 |
| 2023/08/22 | 1,305 | 1,305 | 1,301 | 1,303 | 1,000 |
| 2023/08/21 | 1,301 | 1,304 | 1,301 | 1,302 | 400 |
| 2023/08/18 | 1,301 | 1,304 | 1,301 | 1,301 | 800 |
| 2023/08/17 | 1,307 | 1,307 | 1,300 | 1,301 | 900 |
| 2023/08/16 | 1,306 | 1,306 | 1,300 | 1,300 | 3,500 |
| 2023/08/15 | 1,316 | 1,317 | 1,306 | 1,306 | 4,100 |
| 2023/08/14 | 1,308 | 1,319 | 1,308 | 1,312 | 2,000 |
| 2023/08/10 | 1,304 | 1,310 | 1,302 | 1,308 | 8,000 |
| 2023/08/09 | 1,303 | 1,304 | 1,303 | 1,303 | 1,400 |
| 2023/08/08 | 1,303 | 1,305 | 1,301 | 1,301 | 3,100 |
| 2023/08/07 | 1,305 | 1,306 | 1,302 | 1,303 | 2,100 |
| 2023/08/04 | 1,302 | 1,305 | 1,302 | 1,302 | 2,300 |
| 2023/08/03 | 1,302 | 1,304 | 1,301 | 1,302 | 4,200 |
| 2023/08/02 | 1,307 | 1,307 | 1,301 | 1,303 | 4,300 |
| 2023/08/01 | 1,299 | 1,307 | 1,299 | 1,307 | 4,100 |
| 2023/07/31 | 1,304 | 1,305 | 1,299 | 1,300 | 5,500 |
| 2023/07/28 | 1,300 | 1,301 | 1,300 | 1,301 | 2,900 |
| 2023/07/27 | 1,303 | 1,303 | 1,299 | 1,299 | 4,900 |
| 2023/07/26 | 1,303 | 1,303 | 1,298 | 1,300 | 3,200 |
| 2023/07/25 | 1,300 | 1,302 | 1,298 | 1,301 | 3,400 |
| 2023/07/24 | 1,300 | 1,300 | 1,299 | 1,300 | 2,300 |
| 2023/07/21 | 1,300 | 1,300 | 1,298 | 1,298 | 500 |
| 2023/07/20 | 1,300 | 1,302 | 1,299 | 1,300 | 2,000 |
| 2023/07/19 | 1,301 | 1,301 | 1,296 | 1,300 | 4,700 |
| 2023/07/18 | 1,298 | 1,300 | 1,297 | 1,300 | 1,700 |
| 2023/07/14 | 1,300 | 1,300 | 1,296 | 1,298 | 3,700 |
| 2023/07/13 | 1,301 | 1,302 | 1,296 | 1,300 | 2,500 |
| 2023/07/12 | 1,301 | 1,303 | 1,301 | 1,301 | 2,300 |
| 2023/07/11 | 1,302 | 1,306 | 1,300 | 1,301 | 3,800 |
| 2023/07/10 | 1,309 | 1,309 | 1,301 | 1,302 | 2,900 |
| 2023/07/07 | 1,300 | 1,304 | 1,300 | 1,304 | 1,700 |
| 2023/07/06 | 1,302 | 1,304 | 1,300 | 1,300 | 2,400 |
| 2023/07/05 | 1,307 | 1,307 | 1,299 | 1,302 | 6,100 |
| 2023/07/04 | 1,305 | 1,307 | 1,305 | 1,305 | 2,100 |
| 2023/07/03 | 1,302 | 1,310 | 1,302 | 1,303 | 4,200 |
| 2023/06/30 | 1,306 | 1,306 | 1,302 | 1,302 | 700 |
| 2023/06/29 | 1,302 | 1,303 | 1,302 | 1,302 | 3,600 |
| 2023/06/28 | 1,304 | 1,305 | 1,303 | 1,303 | 1,800 |
| 2023/06/27 | 1,300 | 1,306 | 1,300 | 1,304 | 2,000 |
| 2023/06/26 | 1,300 | 1,302 | 1,300 | 1,300 | 700 |
| 2023/06/23 | 1,305 | 1,306 | 1,300 | 1,300 | 3,400 |