日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

丸紅建材リース(9763)の株価時系列情報

丸紅建材リース(9763)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
2010/12/30 97 97 95 97 13,000
2010/12/29 95 97 95 97 9,000
2010/12/28 95 96 95 96 19,000
2010/12/27 96 97 96 97 11,000
2010/12/24 97 97 95 96 29,000
2010/12/22 96 98 96 97 19,000
2010/12/21 97 98 95 95 36,000
2010/12/20 100 100 99 99 13,000
2010/12/17 99 101 99 100 20,000
2010/12/16 100 101 99 100 22,000
2010/12/15 101 101 98 99 22,000
2010/12/14 101 102 100 100 36,000
2010/12/13 99 100 97 100 32,000
2010/12/10 97 97 96 97 52,000
2010/12/09 96 97 95 95 25,000
2010/12/08 98 98 97 98 13,000
2010/12/07 96 96 94 96 16,000
2010/12/06 93 95 93 95 17,000
2010/12/03 93 94 92 93 24,000
2010/12/02 94 96 94 94 12,000
2010/12/01 92 93 92 93 29,000
2010/11/30 96 96 94 94 12,000
2010/11/29 93 95 93 95 8,000
2010/11/26 92 92 92 92 14,000
2010/11/25 92 94 92 92 30,000
2010/11/24 91 92 91 92 5,000
2010/11/22 91 92 91 91 21,000
2010/11/19 92 92 90 92 17,000
2010/11/18 89 90 89 90 9,000
2010/11/17 88 89 88 89 60,000
2010/11/16 88 89 88 89 16,000
2010/11/15 91 91 87 89 45,000
2010/11/12 93 93 89 89 20,000
2010/11/11 90 93 90 93 11,000
2010/11/10 90 91 90 91 17,000
2010/11/09 91 91 89 90 11,000
2010/11/08 93 93 91 91 4,000
2010/11/05 88 90 88 90 13,000
2010/11/04 86 87 86 87 6,000
2010/11/02 86 86 85 86 9,000
2010/11/01 87 90 85 86 21,000
2010/10/29 91 91 85 87 17,000
2010/10/28 94 94 91 91 31,000
2010/10/27 98 98 94 96 9,000
2010/10/26 95 96 95 96 12,000
2010/10/25 97 100 96 96 6,000
2010/10/22 95 97 95 97 6,000
2010/10/21 100 100 96 96 22,000
2010/10/20 102 102 99 100 29,000
2010/10/19 104 104 101 101 14,000
2010/10/18 103 104 103 104 5,000
2010/10/15 102 103 101 103 5,000
2010/10/14 102 104 102 104 11,000
2010/10/13 104 104 102 102 12,000
2010/10/12 105 105 103 104 7,000
2010/10/08 104 104 103 104 19,000
2010/10/07 102 103 102 103 6,000
2010/10/06 102 102 101 101 6,000
2010/10/05 100 102 99 102 11,000
2010/10/04 102 102 101 101 5,000
2010/10/01 103 103 102 102 10,000
2010/09/30 105 106 104 104 17,000
2010/09/29 106 107 103 107 13,000
2010/09/28 105 105 105 105 6,000
2010/09/27 104 105 102 105 16,000
2010/09/24 101 104 101 104 16,000
2010/09/22 104 104 102 102 9,000
2010/09/21 105 106 104 104 9,000
2010/09/17 104 105 104 105 13,000
2010/09/16 106 106 103 103 12,000
2010/09/15 103 106 103 105 12,000
2010/09/14 103 104 103 104 9,000
2010/09/13 105 105 103 103 21,000
2010/09/10 106 106 104 105 31,000
2010/09/09 101 103 101 103 16,000
2010/09/08 101 101 101 101 9,000
2010/09/07 0 0 0 105 0
2010/09/06 104 105 103 105 7,000
2010/09/03 104 105 104 105 7,000
2010/09/02 104 107 103 103 13,000
2010/09/01 107 107 104 104 6,000
2010/08/31 110 110 107 107 16,000
2010/08/30 108 111 108 109 6,000
2010/08/27 106 108 106 108 7,000
2010/08/26 104 106 104 106 3,000
2010/08/25 100 104 100 104 7,000
2010/08/24 103 104 103 104 6,000
2010/08/23 106 106 103 103 3,000
2010/08/20 109 109 105 106 19,000
2010/08/19 106 108 106 106 8,000
2010/08/18 107 108 104 108 8,000
2010/08/17 103 105 103 105 6,000
2010/08/16 103 104 103 103 11,000
2010/08/13 105 106 104 106 19,000
2010/08/12 105 107 105 107 10,000
2010/08/11 105 105 105 105 7,000
2010/08/10 107 107 105 105 11,000
2010/08/09 105 106 105 105 4,000
2010/08/06 107 108 107 108 2,000
2010/08/05 107 108 106 107 21,000
2010/08/04 111 111 106 106 10,000
2010/08/03 112 113 108 112 11,000
2010/08/02 108 110 107 107 5,000
2010/07/30 112 112 108 108 6,000
2010/07/29 115 115 112 112 4,000
2010/07/28 111 115 111 115 19,000
2010/07/27 107 110 107 110 3,000
2010/07/26 111 112 108 108 7,000
2010/07/23 107 111 107 111 11,000
2010/07/22 108 109 103 109 8,000
2010/07/21 110 112 109 110 6,000
2010/07/20 113 113 111 112 24,000
2010/07/16 111 112 111 112 6,000
2010/07/15 114 114 111 111 10,000
2010/07/14 112 114 112 114 5,000
2010/07/13 112 113 111 111 45,000
2010/07/12 109 111 109 110 12,000
2010/07/09 108 110 108 110 10,000
2010/07/08 107 108 104 107 16,000
2010/07/07 109 109 106 107 9,000
2010/07/06 106 108 105 107 9,000
2010/07/05 105 105 104 105 10,000
2010/07/02 105 108 105 106 9,000
2010/07/01 108 108 103 104 27,000
2010/06/30 104 106 104 104 12,000
2010/06/29 104 106 104 106 3,000
2010/06/28 105 108 104 104 7,000
2010/06/25 107 107 107 107 1,000
2010/06/24 110 110 108 108 2,000
2010/06/23 108 108 108 108 3,000
2010/06/22 112 112 109 111 6,000
2010/06/21 106 112 106 112 6,000
2010/06/18 109 110 108 108 13,000
2010/06/17 109 109 109 109 7,000
2010/06/16 110 110 108 108 7,000
2010/06/15 109 109 108 108 4,000
2010/06/14 112 112 109 109 17,000
2010/06/11 105 107 105 107 27,000
2010/06/10 103 104 103 104 3,000
2010/06/09 103 104 103 103 5,000
2010/06/08 103 105 103 103 11,000
2010/06/07 105 105 102 104 23,000
2010/06/04 107 108 107 107 3,000
2010/06/03 106 109 106 108 13,000
2010/06/02 106 107 106 107 8,000
2010/06/01 106 106 106 106 6,000
2010/05/31 106 109 106 106 9,000
2010/05/28 105 106 104 106 17,000
2010/05/27 104 104 104 104 6,000
2010/05/26 105 106 104 106 11,000
2010/05/25 107 108 106 106 13,000
2010/05/24 107 108 106 107 11,000
2010/05/21 109 109 106 107 21,000
2010/05/20 110 113 110 112 12,000
2010/05/19 110 111 110 111 15,000
2010/05/18 112 114 111 112 15,000
2010/05/17 116 116 112 113 9,000
2010/05/14 117 117 117 117 3,000
2010/05/13 117 117 117 117 11,000
2010/05/12 114 117 114 116 12,000
2010/05/11 119 119 116 116 19,000
2010/05/10 114 118 114 118 15,000
2010/05/07 118 118 111 114 36,000
2010/05/06 123 123 119 120 18,000
2010/04/30 124 125 123 123 17,000
2010/04/28 124 125 122 125 17,000
2010/04/27 125 126 122 125 39,000
2010/04/26 123 124 123 124 13,000
2010/04/23 122 123 121 123 6,000
2010/04/22 121 124 121 122 6,000
2010/04/21 124 124 124 124 12,000
2010/04/20 123 124 122 124 18,000
2010/04/19 123 124 122 122 29,000
2010/04/16 125 126 123 125 33,000
2010/04/15 125 125 123 123 13,000
2010/04/14 121 123 121 123 8,000
2010/04/13 123 123 121 121 55,000
2010/04/12 121 122 121 121 12,000
2010/04/09 119 120 118 120 27,000
2010/04/08 119 120 119 119 9,000
2010/04/07 121 121 119 119 23,000
2010/04/06 119 121 119 119 19,000
2010/04/05 119 121 117 119 49,000
2010/04/02 115 117 115 116 24,000
2010/04/01 117 117 115 117 26,000
2010/03/31 116 119 115 115 20,000
2010/03/30 114 119 114 119 68,000
2010/03/29 119 119 118 119 4,000
2010/03/26 116 121 116 121 17,000
2010/03/25 122 122 117 121 29,000
2010/03/24 122 122 121 122 9,000
2010/03/23 122 122 119 120 11,000
2010/03/19 121 122 118 120 25,000
2010/03/18 120 120 119 120 14,000
2010/03/17 118 119 118 119 12,000
2010/03/16 118 118 118 118 7,000
2010/03/15 122 122 117 118 56,000
2010/03/12 117 117 117 117 25,000
2010/03/11 117 117 115 117 11,000
2010/03/10 115 116 115 115 7,000
2010/03/09 116 116 113 114 12,000
2010/03/08 118 118 115 115 22,000
2010/03/05 113 116 113 116 14,000
2010/03/04 111 112 111 112 43,000
2010/03/03 110 111 110 111 5,000
2010/03/02 109 110 109 110 13,000
2010/03/01 109 109 109 109 3,000
2010/02/26 109 109 109 109 3,000
2010/02/25 108 109 108 109 6,000
2010/02/24 108 108 106 108 14,000
2010/02/23 109 111 109 111 9,000
2010/02/22 109 111 108 111 12,000
2010/02/19 111 111 109 109 22,000
2010/02/18 109 112 109 112 18,000
2010/02/17 110 111 109 109 28,000
2010/02/16 108 108 106 106 12,000
2010/02/15 108 109 106 106 28,000
2010/02/12 107 107 106 106 14,000
2010/02/10 110 110 107 107 34,000
2010/02/09 108 110 108 108 22,000
2010/02/08 112 112 110 110 6,000
2010/02/05 116 116 112 112 11,000
2010/02/04 113 113 112 112 13,000
2010/02/03 111 112 111 111 3,000
2010/02/02 110 113 110 113 5,000
2010/02/01 113 113 111 111 10,000
2010/01/29 114 114 113 113 7,000
2010/01/28 113 114 113 114 6,000
2010/01/27 116 116 114 115 14,000
2010/01/26 119 119 117 117 6,000
2010/01/25 119 119 118 118 5,000
2010/01/22 121 121 117 118 8,000
2010/01/21 120 121 119 120 9,000
2010/01/20 122 122 122 122 9,000
2010/01/19 120 120 117 119 10,000
2010/01/18 123 123 120 120 25,000
2010/01/15 120 120 119 119 15,000
2010/01/14 119 120 118 119 18,000
2010/01/13 120 123 119 119 21,000
2010/01/12 123 123 119 120 24,000
2010/01/08 116 119 116 119 9,000
2010/01/07 114 116 114 116 15,000
2010/01/06 114 114 112 114 8,000
2010/01/05 113 114 113 113 20,000
2010/01/04 114 115 114 115 9,000

このページの先頭へ