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
2020/12/30 1,669 1,675 1,666 1,666 700
2020/12/29 1,660 1,675 1,660 1,669 3,400
2020/12/28 1,671 1,673 1,650 1,659 12,100
2020/12/25 1,675 1,689 1,673 1,681 2,900
2020/12/24 1,660 1,674 1,660 1,674 4,700
2020/12/23 1,674 1,686 1,664 1,664 1,600
2020/12/22 1,680 1,687 1,674 1,674 2,500
2020/12/21 1,681 1,692 1,676 1,676 5,700
2020/12/18 1,700 1,700 1,684 1,693 2,800
2020/12/17 1,682 1,694 1,682 1,691 3,900
2020/12/16 1,680 1,694 1,675 1,681 10,200
2020/12/15 1,700 1,710 1,687 1,690 6,700
2020/12/14 1,708 1,719 1,707 1,707 1,900
2020/12/11 1,708 1,708 1,703 1,708 1,700
2020/12/10 1,698 1,705 1,693 1,701 4,700
2020/12/09 1,703 1,723 1,699 1,703 1,200
2020/12/08 1,727 1,727 1,701 1,701 900
2020/12/07 1,700 1,710 1,698 1,698 1,300
2020/12/04 1,743 1,743 1,688 1,688 5,300
2020/12/03 1,714 1,727 1,702 1,712 3,600
2020/12/02 1,719 1,720 1,711 1,711 1,700
2020/12/01 1,745 1,745 1,716 1,724 2,900
2020/11/30 1,724 1,735 1,724 1,724 2,100
2020/11/27 1,712 1,745 1,712 1,745 3,900
2020/11/26 1,708 1,718 1,708 1,710 400
2020/11/25 1,780 1,780 1,690 1,714 12,200
2020/11/24 1,745 1,752 1,732 1,745 2,000
2020/11/20 1,727 1,727 1,727 1,727 500
2020/11/19 1,730 1,735 1,718 1,727 1,100
2020/11/18 1,743 1,743 1,720 1,730 800
2020/11/17 1,748 1,748 1,722 1,743 3,200
2020/11/16 1,739 1,747 1,732 1,742 2,100
2020/11/13 1,740 1,740 1,712 1,713 3,300
2020/11/12 1,723 1,742 1,723 1,740 1,800
2020/11/11 1,740 1,752 1,733 1,738 1,800
2020/11/10 1,743 1,743 1,720 1,739 5,500
2020/11/09 1,707 1,740 1,707 1,726 1,900
2020/11/06 1,716 1,738 1,710 1,728 3,800
2020/11/05 1,707 1,717 1,702 1,717 700
2020/11/04 1,730 1,730 1,701 1,708 1,800
2020/11/02 1,661 1,727 1,661 1,699 900
2020/10/30 1,699 1,716 1,686 1,686 300
2020/10/29 1,676 1,687 1,668 1,687 2,900
2020/10/28 1,719 1,719 1,695 1,695 700
2020/10/27 1,730 1,730 1,710 1,716 1,300
2020/10/26 1,729 1,735 1,729 1,735 400
2020/10/23 1,742 1,742 1,715 1,720 1,500
2020/10/22 1,746 1,750 1,730 1,750 2,300
2020/10/21 1,741 1,741 1,730 1,736 600
2020/10/20 1,708 1,742 1,708 1,731 3,300
2020/10/19 1,735 1,740 1,735 1,740 800
2020/10/16 1,760 1,760 1,744 1,744 800
2020/10/15 1,759 1,760 1,750 1,756 600
2020/10/14 1,735 1,735 1,735 1,735 300
2020/10/13 1,764 1,764 1,739 1,739 1,800
2020/10/12 1,788 1,788 1,758 1,764 1,000
2020/10/09 1,776 1,779 1,757 1,765 1,300
2020/10/08 1,771 1,778 1,768 1,773 2,000
2020/10/07 1,778 1,778 1,754 1,769 7,600
2020/10/06 1,769 1,776 1,769 1,776 500
2020/10/05 1,782 1,790 1,771 1,771 1,800
2020/10/02 1,760 1,775 1,757 1,766 2,300
2020/09/30 1,785 1,785 1,770 1,780 2,200
2020/09/29 1,770 1,790 1,759 1,771 5,200
2020/09/28 1,725 1,759 1,725 1,759 10,600
2020/09/25 1,740 1,744 1,730 1,744 1,300
2020/09/24 1,728 1,752 1,728 1,731 2,700
2020/09/23 1,753 1,753 1,729 1,743 1,700
2020/09/18 1,750 1,765 1,736 1,753 4,000
2020/09/17 1,708 1,749 1,708 1,744 1,500
2020/09/16 1,742 1,757 1,727 1,734 7,100
2020/09/15 1,744 1,744 1,721 1,742 1,500
2020/09/14 1,740 1,744 1,730 1,733 4,400
2020/09/11 1,735 1,735 1,716 1,730 2,500
2020/09/10 1,725 1,725 1,706 1,719 1,800
2020/09/09 1,720 1,720 1,696 1,702 3,500
2020/09/08 1,740 1,740 1,686 1,724 2,900
2020/09/07 1,716 1,716 1,691 1,711 1,600
2020/09/04 1,682 1,699 1,680 1,681 1,500
2020/09/03 1,676 1,694 1,676 1,682 1,000
2020/09/02 1,713 1,713 1,691 1,691 700
2020/09/01 1,680 1,705 1,679 1,684 1,200
2020/08/31 1,730 1,753 1,646 1,699 4,900
2020/08/28 1,712 1,738 1,712 1,730 2,100
2020/08/27 1,738 1,741 1,695 1,734 2,600
2020/08/26 1,726 1,728 1,716 1,722 500
2020/08/25 1,744 1,744 1,741 1,741 1,000
2020/08/24 1,740 1,740 1,700 1,720 1,700
2020/08/21 1,727 1,741 1,716 1,741 3,800
2020/08/20 1,700 1,720 1,700 1,700 2,600
2020/08/19 1,678 1,700 1,675 1,700 2,000
2020/08/18 1,699 1,699 1,668 1,669 1,400
2020/08/17 1,699 1,706 1,699 1,699 1,400
2020/08/14 1,722 1,734 1,705 1,705 4,100
2020/08/13 1,709 1,728 1,696 1,722 4,700
2020/08/12 1,675 1,713 1,673 1,694 3,800
2020/08/11 1,668 1,680 1,659 1,679 1,500
2020/08/07 1,661 1,668 1,647 1,668 1,400
2020/08/06 1,650 1,680 1,650 1,660 2,800
2020/08/05 1,615 1,669 1,608 1,641 4,900
2020/08/04 1,613 1,615 1,602 1,615 1,000
2020/08/03 1,629 1,629 1,586 1,586 3,000
2020/07/31 1,559 1,559 1,452 1,452 1,000
2020/07/30 1,608 1,608 1,597 1,598 800
2020/07/29 1,584 1,600 1,580 1,600 900
2020/07/28 1,591 1,599 1,591 1,597 600
2020/07/27 1,557 1,582 1,557 1,582 1,200
2020/07/22 1,591 1,609 1,575 1,575 2,400
2020/07/21 1,585 1,590 1,574 1,590 900
2020/07/20 1,606 1,606 1,589 1,596 1,800
2020/07/17 1,545 1,579 1,545 1,578 2,500
2020/07/16 1,576 1,580 1,573 1,579 1,900
2020/07/15 1,530 1,578 1,525 1,578 2,800
2020/07/14 1,560 1,560 1,537 1,538 800
2020/07/13 1,507 1,598 1,485 1,598 8,700
2020/07/10 1,483 1,497 1,483 1,488 2,000
2020/07/09 1,540 1,550 1,474 1,483 6,100
2020/07/08 1,561 1,565 1,540 1,540 4,900
2020/07/07 1,564 1,564 1,558 1,563 1,600
2020/07/06 1,558 1,598 1,557 1,564 2,500
2020/07/03 1,584 1,584 1,550 1,557 2,400
2020/07/02 1,579 1,678 1,576 1,576 3,800
2020/07/01 1,634 1,634 1,579 1,579 2,900
2020/06/30 1,632 1,632 1,611 1,619 1,600
2020/06/29 1,617 1,626 1,614 1,626 2,600
2020/06/26 1,570 1,635 1,561 1,635 3,800
2020/06/25 1,599 1,601 1,563 1,575 1,800
2020/06/24 1,619 1,619 1,615 1,615 400
2020/06/23 1,634 1,634 1,623 1,625 1,600
2020/06/22 1,635 1,635 1,625 1,625 1,000
2020/06/19 1,635 1,635 1,600 1,621 4,000
2020/06/18 1,587 1,635 1,586 1,635 4,800
2020/06/17 1,592 1,592 1,578 1,585 1,000
2020/06/16 1,549 1,605 1,549 1,589 5,900
2020/06/15 1,521 1,544 1,521 1,540 7,200
2020/06/12 1,541 1,577 1,530 1,577 2,800
2020/06/11 1,581 1,581 1,578 1,579 1,100
2020/06/10 1,568 1,594 1,557 1,593 2,700
2020/06/09 1,599 1,599 1,583 1,584 2,600
2020/06/08 1,596 1,600 1,582 1,600 2,100
2020/06/05 1,579 1,596 1,572 1,596 1,600
2020/06/04 1,581 1,594 1,581 1,588 1,300
2020/06/03 1,590 1,590 1,576 1,581 2,000
2020/06/02 1,587 1,588 1,578 1,578 900
2020/06/01 1,573 1,587 1,573 1,586 800
2020/05/29 1,584 1,596 1,557 1,557 2,800
2020/05/28 1,559 1,588 1,558 1,581 6,600
2020/05/27 1,534 1,558 1,534 1,554 4,500
2020/05/26 1,532 1,556 1,531 1,543 2,400
2020/05/25 1,518 1,532 1,518 1,532 300
2020/05/22 1,515 1,515 1,505 1,512 1,500
2020/05/21 1,490 1,503 1,490 1,503 800
2020/05/20 1,487 1,489 1,480 1,489 1,800
2020/05/19 1,454 1,487 1,454 1,487 4,400
2020/05/18 1,452 1,453 1,452 1,453 600
2020/05/15 1,446 1,448 1,439 1,444 1,200
2020/05/14 1,468 1,494 1,468 1,468 4,100
2020/05/13 1,444 1,474 1,441 1,474 6,500
2020/05/12 1,446 1,446 1,431 1,445 800
2020/05/11 1,430 1,447 1,430 1,445 3,100
2020/05/08 1,428 1,440 1,423 1,423 1,100
2020/05/07 1,432 1,432 1,428 1,428 300
2020/05/01 1,419 1,421 1,388 1,407 2,400
2020/04/30 1,403 1,420 1,403 1,420 2,700
2020/04/28 1,380 1,399 1,380 1,399 2,800
2020/04/27 1,358 1,380 1,358 1,380 1,400
2020/04/24 1,362 1,369 1,343 1,355 2,300
2020/04/23 1,359 1,367 1,346 1,367 2,300
2020/04/22 1,346 1,358 1,346 1,358 800
2020/04/21 1,362 1,362 1,325 1,346 2,100
2020/04/20 1,386 1,386 1,362 1,362 2,800
2020/04/17 1,371 1,402 1,369 1,370 5,600
2020/04/16 1,362 1,364 1,362 1,364 500
2020/04/15 1,364 1,368 1,343 1,363 2,000
2020/04/14 1,358 1,386 1,352 1,361 4,300
2020/04/13 1,423 1,423 1,341 1,363 10,800
2020/04/10 1,403 1,403 1,376 1,401 5,300
2020/04/09 1,378 1,409 1,378 1,382 1,700
2020/04/08 1,360 1,390 1,360 1,380 2,600
2020/04/07 1,353 1,385 1,353 1,357 5,200
2020/04/06 1,372 1,384 1,366 1,378 2,700
2020/04/03 1,403 1,404 1,381 1,403 1,600
2020/04/02 1,405 1,440 1,405 1,415 1,800
2020/04/01 1,480 1,485 1,410 1,435 2,000
2020/03/31 1,502 1,503 1,493 1,493 3,000
2020/03/30 1,520 1,566 1,504 1,504 3,000
2020/03/27 1,625 1,625 1,572 1,590 8,600
2020/03/26 1,550 1,609 1,504 1,609 5,500
2020/03/25 1,630 1,645 1,570 1,611 6,500
2020/03/24 1,479 1,520 1,479 1,510 3,100
2020/03/23 1,415 1,449 1,379 1,449 2,700
2020/03/19 1,472 1,472 1,347 1,380 7,500
2020/03/18 1,379 1,403 1,371 1,382 7,600
2020/03/17 1,280 1,389 1,256 1,389 6,900
2020/03/16 1,311 1,337 1,281 1,305 3,000
2020/03/13 1,268 1,365 1,261 1,311 6,900
2020/03/12 1,458 1,467 1,407 1,418 4,500
2020/03/11 1,458 1,484 1,458 1,459 3,600
2020/03/10 1,447 1,486 1,434 1,467 5,200
2020/03/09 1,551 1,552 1,497 1,501 4,700
2020/03/06 1,612 1,617 1,591 1,594 3,700
2020/03/05 1,631 1,648 1,631 1,631 3,000
2020/03/04 1,651 1,655 1,630 1,630 4,900
2020/03/03 1,680 1,698 1,665 1,665 4,200
2020/03/02 1,671 1,685 1,658 1,678 5,300
2020/02/28 1,721 1,730 1,684 1,684 6,200
2020/02/27 1,764 1,764 1,735 1,737 3,300
2020/02/26 1,740 1,768 1,733 1,746 5,000
2020/02/25 1,800 1,800 1,729 1,740 6,200
2020/02/21 1,829 1,847 1,821 1,823 1,200
2020/02/20 1,850 1,864 1,829 1,829 4,600
2020/02/19 1,833 1,849 1,833 1,849 1,000
2020/02/18 1,839 1,848 1,835 1,836 1,700
2020/02/17 1,830 1,877 1,830 1,853 4,300
2020/02/14 1,901 1,901 1,863 1,870 2,500
2020/02/13 1,925 1,925 1,895 1,902 3,000
2020/02/12 1,893 1,914 1,893 1,914 3,000
2020/02/10 1,905 1,916 1,905 1,913 1,900
2020/02/07 1,900 1,903 1,894 1,903 3,900
2020/02/06 1,863 1,897 1,862 1,880 6,100
2020/02/05 1,858 1,858 1,830 1,839 1,900
2020/02/04 1,840 1,841 1,832 1,834 1,200
2020/02/03 1,812 1,846 1,812 1,841 1,800
2020/01/31 1,836 1,848 1,824 1,845 2,000
2020/01/30 1,838 1,838 1,805 1,809 2,500
2020/01/29 1,866 1,867 1,794 1,838 10,600
2020/01/28 1,858 1,873 1,852 1,866 4,100
2020/01/27 1,879 1,889 1,839 1,874 2,100
2020/01/24 1,900 1,910 1,889 1,900 3,100
2020/01/23 1,884 1,900 1,873 1,900 3,800
2020/01/22 1,883 1,900 1,880 1,883 5,100
2020/01/21 1,883 1,891 1,873 1,873 6,100
2020/01/20 1,868 1,873 1,853 1,873 3,000
2020/01/17 1,850 1,868 1,847 1,868 3,900
2020/01/16 1,872 1,872 1,829 1,842 2,800
2020/01/15 1,831 1,840 1,823 1,832 2,200
2020/01/14 1,826 1,936 1,821 1,821 11,400
2020/01/10 1,812 1,831 1,807 1,831 4,100
2020/01/09 1,810 1,830 1,807 1,814 5,900
2020/01/08 1,779 1,801 1,779 1,787 5,100
2020/01/07 1,763 1,809 1,763 1,790 7,400
2020/01/06 1,763 1,771 1,761 1,761 4,100

このページの先頭へ