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
2019/12/30 1,770 1,779 1,761 1,769 2,400
2019/12/27 1,748 1,768 1,748 1,768 2,800
2019/12/26 1,706 1,741 1,706 1,741 5,900
2019/12/25 1,748 1,748 1,714 1,714 5,300
2019/12/24 1,762 1,762 1,749 1,749 2,500
2019/12/23 1,781 1,781 1,760 1,761 2,500
2019/12/20 1,788 1,790 1,778 1,781 4,500
2019/12/19 1,775 1,787 1,775 1,787 4,700
2019/12/18 1,763 1,775 1,757 1,772 6,200
2019/12/17 1,752 1,786 1,745 1,764 5,100
2019/12/16 1,755 1,758 1,751 1,751 2,600
2019/12/13 1,757 1,777 1,757 1,759 4,000
2019/12/12 1,754 1,754 1,738 1,741 2,600
2019/12/11 1,761 1,761 1,737 1,737 3,500
2019/12/10 1,757 1,763 1,755 1,761 1,300
2019/12/09 1,755 1,764 1,755 1,756 1,900
2019/12/06 1,773 1,773 1,755 1,764 1,600
2019/12/05 1,770 1,772 1,758 1,762 3,100
2019/12/04 1,751 1,769 1,743 1,751 1,900
2019/12/03 1,751 1,759 1,746 1,751 1,600
2019/12/02 1,763 1,763 1,745 1,756 1,900
2019/11/29 1,743 1,743 1,740 1,740 1,100
2019/11/28 1,732 1,737 1,732 1,737 2,400
2019/11/27 1,734 1,734 1,725 1,726 2,400
2019/11/26 1,733 1,733 1,697 1,719 4,200
2019/11/25 1,719 1,727 1,715 1,720 2,100
2019/11/22 1,720 1,722 1,695 1,695 3,700
2019/11/21 1,754 1,754 1,700 1,715 4,900
2019/11/20 1,750 1,756 1,734 1,734 5,200
2019/11/19 1,775 1,775 1,727 1,750 14,600
2019/11/18 1,753 1,766 1,753 1,765 1,900
2019/11/15 1,761 1,772 1,751 1,751 6,900
2019/11/14 1,810 1,810 1,773 1,779 3,000
2019/11/13 1,837 1,837 1,810 1,810 4,800
2019/11/12 1,822 1,837 1,817 1,837 1,700
2019/11/11 1,819 1,834 1,818 1,822 2,200
2019/11/08 1,823 1,829 1,815 1,819 3,500
2019/11/07 1,830 1,858 1,823 1,823 4,800
2019/11/06 1,830 1,875 1,807 1,843 3,400
2019/11/05 1,792 1,840 1,792 1,826 3,400
2019/11/01 1,872 1,872 1,789 1,789 5,000
2019/10/31 1,842 1,872 1,837 1,872 4,200
2019/10/30 1,820 1,849 1,812 1,849 5,600
2019/10/29 1,815 1,825 1,807 1,807 2,900
2019/10/28 1,793 1,817 1,793 1,803 7,500
2019/10/25 1,753 1,800 1,753 1,787 8,300
2019/10/24 1,761 1,761 1,761 1,761 300
2019/10/23 1,759 1,761 1,752 1,761 1,200
2019/10/21 1,750 1,759 1,742 1,759 2,200
2019/10/18 1,753 1,758 1,751 1,751 1,100
2019/10/17 1,745 1,760 1,730 1,747 5,400
2019/10/16 1,739 1,750 1,728 1,750 14,200
2019/10/15 1,705 1,740 1,701 1,734 6,500
2019/10/11 1,705 1,705 1,687 1,697 1,400
2019/10/10 1,671 1,700 1,661 1,686 4,000
2019/10/09 1,676 1,676 1,661 1,671 2,900
2019/10/08 1,678 1,680 1,676 1,676 800
2019/10/07 1,683 1,683 1,674 1,678 300
2019/10/04 1,671 1,695 1,671 1,689 1,100
2019/10/03 1,697 1,708 1,679 1,683 1,200
2019/10/02 1,692 1,708 1,671 1,702 2,000
2019/10/01 1,697 1,697 1,676 1,691 1,900
2019/09/30 1,724 1,728 1,681 1,681 2,500
2019/09/27 1,741 1,741 1,720 1,732 900
2019/09/26 1,728 1,747 1,728 1,737 2,000
2019/09/25 1,719 1,740 1,719 1,728 3,900
2019/09/24 1,723 1,732 1,723 1,732 800
2019/09/20 1,732 1,732 1,727 1,729 1,200
2019/09/19 1,718 1,720 1,718 1,720 1,200
2019/09/18 1,713 1,718 1,708 1,708 2,200
2019/09/17 1,716 1,720 1,706 1,720 2,200
2019/09/13 1,728 1,728 1,714 1,728 5,700
2019/09/12 1,710 1,727 1,710 1,715 3,800
2019/09/11 1,673 1,702 1,673 1,700 15,200
2019/09/10 1,675 1,686 1,675 1,686 1,200
2019/09/09 1,670 1,672 1,655 1,669 4,100
2019/09/06 1,608 1,690 1,607 1,669 17,200
2019/09/05 1,608 1,615 1,582 1,615 7,600
2019/09/04 1,602 1,613 1,597 1,613 1,400
2019/09/03 1,587 1,603 1,587 1,599 500
2019/09/02 1,589 1,607 1,589 1,607 2,100
2019/08/30 1,603 1,609 1,602 1,609 900
2019/08/29 1,603 1,603 1,601 1,601 900
2019/08/28 1,596 1,621 1,596 1,603 1,000
2019/08/27 1,598 1,602 1,596 1,596 800
2019/08/26 1,600 1,600 1,589 1,598 5,700
2019/08/23 1,566 1,605 1,566 1,605 5,000
2019/08/22 1,569 1,569 1,565 1,566 800
2019/08/21 1,594 1,594 1,569 1,569 700
2019/08/20 1,578 1,596 1,570 1,596 1,700
2019/08/19 1,570 1,574 1,566 1,574 900
2019/08/16 1,570 1,572 1,570 1,570 500
2019/08/15 1,575 1,575 1,560 1,570 2,900
2019/08/14 1,603 1,604 1,596 1,601 2,400
2019/08/13 1,605 1,605 1,575 1,583 11,800
2019/08/09 1,630 1,630 1,602 1,606 2,700
2019/08/08 1,622 1,622 1,607 1,611 1,200
2019/08/07 1,612 1,616 1,607 1,613 2,300
2019/08/06 1,635 1,635 1,600 1,612 10,900
2019/08/05 1,672 1,674 1,650 1,656 2,200
2019/08/02 1,701 1,702 1,668 1,672 5,200
2019/08/01 1,704 1,725 1,704 1,716 1,300
2019/07/31 1,715 1,720 1,707 1,707 500
2019/07/30 1,711 1,720 1,704 1,714 1,800
2019/07/29 1,704 1,723 1,704 1,715 2,300
2019/07/26 1,728 1,729 1,719 1,723 1,200
2019/07/25 1,726 1,738 1,724 1,728 1,800
2019/07/24 1,741 1,741 1,719 1,721 1,500
2019/07/23 1,724 1,733 1,724 1,728 700
2019/07/22 1,720 1,723 1,712 1,715 1,500
2019/07/19 1,714 1,738 1,714 1,720 3,500
2019/07/18 1,748 1,749 1,718 1,721 2,300
2019/07/17 1,743 1,766 1,743 1,753 1,900
2019/07/16 1,787 1,787 1,749 1,749 5,600
2019/07/12 1,737 1,740 1,731 1,737 1,300
2019/07/11 1,720 1,745 1,720 1,737 1,100
2019/07/10 1,727 1,728 1,720 1,720 1,600
2019/07/09 1,738 1,739 1,720 1,731 3,300
2019/07/08 1,733 1,749 1,733 1,737 2,000
2019/07/05 1,735 1,739 1,717 1,734 900
2019/07/04 1,735 1,735 1,720 1,725 1,900
2019/07/03 1,700 1,727 1,700 1,721 5,400
2019/07/02 1,695 1,715 1,694 1,710 1,100
2019/07/01 1,722 1,722 1,708 1,715 2,000
2019/06/28 1,683 1,686 1,682 1,682 1,100
2019/06/27 1,681 1,690 1,681 1,690 1,000
2019/06/26 1,673 1,690 1,672 1,674 3,900
2019/06/25 1,695 1,698 1,688 1,688 600
2019/06/24 1,699 1,700 1,688 1,695 1,400
2019/06/21 1,693 1,694 1,688 1,688 1,600
2019/06/20 1,686 1,693 1,681 1,693 2,400
2019/06/19 1,675 1,682 1,675 1,681 2,400
2019/06/18 1,690 1,690 1,674 1,674 1,300
2019/06/17 1,691 1,701 1,682 1,682 1,300
2019/06/14 1,678 1,695 1,678 1,692 2,600
2019/06/13 1,695 1,695 1,676 1,683 3,000
2019/06/12 1,692 1,696 1,692 1,695 1,900
2019/06/11 1,719 1,719 1,680 1,686 5,400
2019/06/10 1,710 1,710 1,707 1,709 3,800
2019/06/07 1,681 1,699 1,681 1,695 500
2019/06/06 1,695 1,698 1,694 1,694 500
2019/06/05 1,689 1,700 1,678 1,690 2,800
2019/06/04 1,662 1,673 1,662 1,670 1,400
2019/06/03 1,667 1,667 1,662 1,662 800
2019/05/31 1,685 1,703 1,677 1,677 2,700
2019/05/30 1,681 1,685 1,680 1,683 800
2019/05/29 1,693 1,698 1,681 1,681 1,100
2019/05/28 1,686 1,695 1,684 1,691 3,000
2019/05/27 1,700 1,700 1,684 1,690 900
2019/05/24 1,681 1,700 1,681 1,700 1,500
2019/05/23 1,721 1,721 1,690 1,692 7,800
2019/05/22 1,732 1,746 1,731 1,732 1,400
2019/05/21 1,765 1,798 1,683 1,746 6,300
2019/05/20 1,753 1,781 1,748 1,769 4,000
2019/05/17 1,752 1,752 1,734 1,742 1,800
2019/05/16 1,711 1,719 1,709 1,712 2,800
2019/05/15 1,731 1,736 1,707 1,707 3,800
2019/05/14 1,740 1,741 1,725 1,731 3,300
2019/05/13 1,815 1,815 1,727 1,741 8,800
2019/05/10 1,803 1,823 1,803 1,811 2,000
2019/05/09 1,818 1,821 1,804 1,804 3,100
2019/05/08 1,856 1,856 1,811 1,820 2,700
2019/05/07 1,844 1,865 1,844 1,855 1,900
2019/04/26 1,856 1,860 1,846 1,846 7,300
2019/04/25 1,862 1,871 1,857 1,859 10,700
2019/04/24 1,862 1,882 1,862 1,870 3,800
2019/04/23 1,882 1,900 1,809 1,893 3,900
2019/04/22 1,906 1,908 1,868 1,882 3,900
2019/04/19 1,939 1,939 1,900 1,907 3,600
2019/04/18 1,940 1,940 1,905 1,908 2,900
2019/04/17 1,935 1,941 1,935 1,941 500
2019/04/16 1,927 1,938 1,927 1,935 500
2019/04/15 1,939 1,939 1,922 1,938 1,700
2019/04/12 1,940 1,941 1,923 1,932 1,300
2019/04/11 1,953 1,953 1,941 1,941 1,000
2019/04/10 1,954 1,960 1,940 1,940 1,300
2019/04/09 1,963 1,971 1,963 1,966 500
2019/04/08 1,982 1,982 1,982 1,982 100
2019/04/05 1,977 1,988 1,977 1,988 2,000
2019/04/04 1,979 1,979 1,970 1,977 700
2019/04/03 1,957 1,978 1,941 1,971 1,200
2019/04/02 1,976 1,985 1,968 1,968 1,800
2019/04/01 1,966 1,985 1,966 1,975 2,500
2019/03/29 1,946 1,966 1,946 1,956 1,500
2019/03/28 1,981 1,981 1,938 1,938 1,900
2019/03/27 1,970 1,992 1,954 1,992 3,500
2019/03/26 1,983 2,017 1,978 2,013 6,900
2019/03/25 1,996 2,029 1,982 1,986 3,100
2019/03/22 2,020 2,034 2,013 2,013 2,100
2019/03/20 2,010 2,020 2,002 2,015 1,800
2019/03/19 1,998 2,014 1,995 2,003 3,000
2019/03/18 1,999 2,000 1,985 1,992 5,400
2019/03/15 1,994 1,994 1,984 1,984 2,900
2019/03/14 1,983 2,004 1,983 1,984 1,700
2019/03/13 2,012 2,014 1,985 1,990 1,600
2019/03/12 1,987 2,015 1,987 2,014 2,400
2019/03/11 1,973 1,981 1,959 1,978 1,600
2019/03/08 1,958 2,000 1,958 1,965 6,000
2019/03/07 1,989 2,010 1,989 2,008 1,900
2019/03/06 2,014 2,014 2,000 2,003 1,300
2019/03/05 1,993 2,015 1,993 2,014 1,800
2019/03/04 2,014 2,014 1,985 2,008 4,700
2019/03/01 2,027 2,037 2,010 2,017 4,000
2019/02/28 2,041 2,046 2,035 2,045 2,000
2019/02/27 2,044 2,049 2,031 2,048 2,200
2019/02/26 2,059 2,059 2,050 2,050 1,800
2019/02/25 2,048 2,050 2,038 2,050 2,900
2019/02/22 2,051 2,052 2,030 2,030 1,400
2019/02/21 2,055 2,056 2,039 2,039 3,900
2019/02/20 2,001 2,043 1,993 2,035 5,100
2019/02/19 1,980 1,992 1,972 1,991 1,600
2019/02/18 1,955 1,981 1,949 1,981 2,600
2019/02/15 1,940 1,952 1,935 1,941 5,300
2019/02/14 1,931 1,949 1,910 1,945 1,900
2019/02/13 1,951 1,951 1,928 1,928 3,200
2019/02/12 1,930 1,932 1,898 1,927 5,200
2019/02/08 1,880 1,905 1,880 1,891 2,500
2019/02/07 1,913 1,913 1,850 1,895 10,100
2019/02/06 1,920 1,984 1,920 1,936 9,400
2019/02/05 1,897 1,939 1,897 1,933 5,700
2019/02/04 1,864 1,889 1,864 1,885 5,000
2019/02/01 1,857 1,876 1,857 1,858 3,600
2019/01/31 1,881 1,881 1,864 1,865 1,500
2019/01/30 1,887 1,887 1,866 1,866 2,100
2019/01/29 1,856 1,880 1,856 1,867 1,600
2019/01/28 1,868 1,879 1,860 1,862 2,900
2019/01/25 1,831 1,867 1,831 1,853 4,200
2019/01/24 1,826 1,847 1,821 1,845 3,100
2019/01/23 1,818 1,831 1,814 1,819 1,500
2019/01/22 1,839 1,844 1,831 1,831 1,600
2019/01/21 1,842 1,855 1,839 1,839 3,200
2019/01/18 1,820 1,837 1,818 1,826 3,500
2019/01/17 1,816 1,832 1,807 1,813 3,800
2019/01/16 1,827 1,827 1,813 1,818 1,500
2019/01/15 1,837 1,837 1,824 1,826 1,800
2019/01/11 1,849 1,849 1,831 1,839 2,300
2019/01/10 1,845 1,861 1,820 1,830 3,500
2019/01/09 1,894 1,907 1,867 1,881 2,800
2019/01/08 1,850 1,895 1,849 1,880 5,300
2019/01/07 1,834 1,858 1,834 1,856 2,400
2019/01/04 1,752 1,810 1,750 1,802 4,900

このページの先頭へ