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
2023/12/29 2,648 2,648 2,604 2,631 6,000
2023/12/28 2,607 2,660 2,600 2,658 10,800
2023/12/27 2,582 2,602 2,582 2,598 3,400
2023/12/26 2,560 2,587 2,560 2,587 2,500
2023/12/25 2,593 2,624 2,545 2,550 12,300
2023/12/22 2,553 2,583 2,537 2,583 5,000
2023/12/21 2,565 2,565 2,528 2,545 8,500
2023/12/20 2,545 2,570 2,545 2,563 5,600
2023/12/19 2,530 2,530 2,514 2,530 1,800
2023/12/18 2,500 2,519 2,478 2,519 7,200
2023/12/15 2,487 2,511 2,487 2,508 2,600
2023/12/14 2,520 2,520 2,480 2,487 3,300
2023/12/13 2,534 2,538 2,510 2,520 4,500
2023/12/12 2,555 2,555 2,528 2,534 3,200
2023/12/11 2,474 2,531 2,474 2,531 8,600
2023/12/08 2,480 2,492 2,454 2,471 5,100
2023/12/07 2,510 2,510 2,485 2,485 2,900
2023/12/06 2,481 2,526 2,481 2,512 3,800
2023/12/05 2,539 2,539 2,482 2,491 5,600
2023/12/04 2,566 2,566 2,525 2,533 1,000
2023/12/01 2,567 2,567 2,537 2,537 2,400
2023/11/30 2,536 2,555 2,526 2,546 3,700
2023/11/29 2,563 2,563 2,517 2,530 4,900
2023/11/28 2,538 2,567 2,538 2,541 3,800
2023/11/27 2,506 2,549 2,506 2,544 4,400
2023/11/24 2,480 2,522 2,480 2,506 6,000
2023/11/22 2,467 2,496 2,456 2,478 7,700
2023/11/21 2,470 2,475 2,450 2,466 7,900
2023/11/20 2,483 2,506 2,470 2,470 5,200
2023/11/17 2,431 2,491 2,431 2,490 9,100
2023/11/16 2,479 2,479 2,436 2,440 8,000
2023/11/15 2,492 2,495 2,475 2,479 4,100
2023/11/14 2,488 2,496 2,475 2,490 5,900
2023/11/13 2,520 2,527 2,490 2,496 2,900
2023/11/10 2,507 2,521 2,455 2,518 16,100
2023/11/09 2,482 2,520 2,457 2,507 19,600
2023/11/08 2,522 2,543 2,463 2,482 18,300
2023/11/07 2,546 2,564 2,535 2,535 6,400
2023/11/06 2,542 2,572 2,542 2,545 10,800
2023/11/02 2,574 2,574 2,518 2,535 17,800
2023/11/01 2,545 2,566 2,540 2,555 11,600
2023/10/31 2,490 2,534 2,465 2,526 27,300
2023/10/30 2,548 2,582 2,482 2,482 39,900
2023/10/27 2,517 2,571 2,517 2,571 11,700
2023/10/26 2,525 2,530 2,498 2,512 8,100
2023/10/25 2,529 2,566 2,522 2,528 15,000
2023/10/24 2,481 2,518 2,420 2,505 23,700
2023/10/23 2,529 2,529 2,490 2,490 9,000
2023/10/20 2,500 2,529 2,495 2,520 7,100
2023/10/19 2,535 2,544 2,505 2,519 4,700
2023/10/18 2,527 2,559 2,526 2,554 5,200
2023/10/17 2,539 2,555 2,521 2,539 5,700
2023/10/16 2,568 2,568 2,520 2,537 8,100
2023/10/13 2,642 2,642 2,564 2,568 11,600
2023/10/12 2,603 2,652 2,598 2,649 7,700
2023/10/11 2,651 2,652 2,584 2,602 11,400
2023/10/10 2,694 2,694 2,641 2,654 10,200
2023/10/06 2,606 2,653 2,579 2,644 7,000
2023/10/05 2,515 2,603 2,515 2,586 10,900
2023/10/04 2,539 2,581 2,511 2,514 15,500
2023/10/03 2,701 2,701 2,600 2,610 12,200
2023/10/02 2,700 2,757 2,691 2,696 9,700
2023/09/29 2,813 2,813 2,692 2,702 10,700
2023/09/28 2,781 2,860 2,777 2,813 13,500
2023/09/27 2,805 2,831 2,746 2,831 11,600
2023/09/26 2,801 2,824 2,793 2,822 5,800
2023/09/25 2,766 2,838 2,766 2,821 8,400
2023/09/22 2,772 2,790 2,738 2,766 7,500
2023/09/21 2,778 2,822 2,778 2,803 5,500
2023/09/20 2,821 2,840 2,778 2,792 9,500
2023/09/19 2,810 2,821 2,800 2,821 4,000
2023/09/15 2,869 2,887 2,799 2,800 14,400
2023/09/14 2,747 2,824 2,740 2,824 24,100
2023/09/13 2,738 2,744 2,718 2,734 5,600
2023/09/12 2,741 2,742 2,704 2,735 4,500
2023/09/11 2,726 2,738 2,707 2,736 5,200
2023/09/08 2,717 2,732 2,685 2,726 17,200
2023/09/07 2,759 2,767 2,717 2,731 11,800
2023/09/06 2,718 2,759 2,699 2,747 14,400
2023/09/05 2,655 2,727 2,655 2,712 22,600
2023/09/04 2,590 2,644 2,590 2,642 16,300
2023/09/01 2,583 2,598 2,579 2,590 5,300
2023/08/31 2,596 2,596 2,560 2,574 10,700
2023/08/30 2,591 2,601 2,575 2,583 5,700
2023/08/29 2,587 2,598 2,561 2,591 5,900
2023/08/28 2,567 2,584 2,546 2,577 16,100
2023/08/25 2,559 2,595 2,541 2,580 18,100
2023/08/24 2,513 2,589 2,513 2,562 20,400
2023/08/23 2,492 2,539 2,492 2,529 12,300
2023/08/22 2,479 2,492 2,465 2,492 3,800
2023/08/21 2,462 2,495 2,458 2,477 5,100
2023/08/18 2,428 2,456 2,428 2,432 9,300
2023/08/17 2,489 2,489 2,430 2,465 9,300
2023/08/16 2,526 2,526 2,495 2,495 3,600
2023/08/15 2,485 2,532 2,485 2,527 12,400
2023/08/14 2,500 2,510 2,474 2,485 7,700
2023/08/10 2,469 2,489 2,463 2,489 3,300
2023/08/09 2,502 2,502 2,457 2,466 9,900
2023/08/08 2,548 2,560 2,494 2,503 11,400
2023/08/07 2,514 2,543 2,462 2,540 12,300
2023/08/04 2,450 2,522 2,440 2,495 17,800
2023/08/03 2,432 2,481 2,410 2,458 12,400
2023/08/02 2,499 2,499 2,418 2,432 18,900
2023/08/01 2,481 2,533 2,479 2,492 13,900
2023/07/31 2,454 2,494 2,426 2,481 13,100
2023/07/28 2,480 2,480 2,405 2,411 37,500
2023/07/27 2,463 2,473 2,439 2,464 5,500
2023/07/26 2,448 2,467 2,443 2,467 5,000
2023/07/25 2,449 2,451 2,424 2,451 6,400
2023/07/24 2,450 2,457 2,422 2,422 5,500
2023/07/21 2,417 2,443 2,401 2,443 7,200
2023/07/20 2,427 2,427 2,393 2,402 6,700
2023/07/19 2,373 2,418 2,373 2,418 7,900
2023/07/18 2,340 2,388 2,340 2,364 9,400
2023/07/14 2,360 2,368 2,337 2,340 12,200
2023/07/13 2,402 2,402 2,360 2,376 12,000
2023/07/12 2,440 2,441 2,400 2,424 14,600
2023/07/11 2,490 2,500 2,429 2,440 10,800
2023/07/10 2,452 2,522 2,430 2,482 15,000
2023/07/07 2,406 2,485 2,404 2,460 12,900
2023/07/06 2,484 2,507 2,456 2,456 7,400
2023/07/05 2,480 2,487 2,454 2,479 6,000
2023/07/04 2,460 2,492 2,434 2,480 8,600
2023/07/03 2,488 2,509 2,461 2,476 7,200
2023/06/30 2,400 2,530 2,390 2,468 28,500
2023/06/29 2,532 2,532 2,425 2,434 23,400
2023/06/28 2,450 2,628 2,450 2,532 55,100
2023/06/27 2,388 2,450 2,383 2,427 25,700
2023/06/26 2,298 2,384 2,298 2,380 26,800
2023/06/23 2,291 2,350 2,240 2,292 18,500
2023/06/22 2,230 2,282 2,220 2,274 21,900
2023/06/21 2,215 2,233 2,215 2,233 2,300
2023/06/20 2,236 2,239 2,174 2,215 14,600
2023/06/19 2,220 2,235 2,212 2,235 6,600
2023/06/16 2,183 2,220 2,183 2,206 6,000
2023/06/15 2,185 2,189 2,183 2,183 1,400
2023/06/14 2,184 2,200 2,157 2,188 11,800
2023/06/13 2,193 2,199 2,179 2,184 4,400
2023/06/12 2,192 2,193 2,175 2,193 3,100
2023/06/09 2,157 2,165 2,138 2,165 4,500
2023/06/08 2,154 2,159 2,139 2,140 2,300
2023/06/07 2,135 2,154 2,126 2,145 5,200
2023/06/06 2,101 2,123 2,101 2,123 2,900
2023/06/05 2,095 2,118 2,095 2,109 3,500
2023/06/02 2,091 2,105 2,091 2,091 5,100
2023/06/01 2,106 2,115 2,090 2,091 3,100
2023/05/31 2,137 2,137 2,093 2,095 8,300
2023/05/30 2,159 2,159 2,139 2,142 2,700
2023/05/29 2,164 2,175 2,153 2,163 3,800
2023/05/26 2,142 2,164 2,139 2,164 6,500
2023/05/25 2,135 2,142 2,122 2,142 2,400
2023/05/24 2,114 2,127 2,114 2,122 1,800
2023/05/23 2,147 2,147 2,133 2,133 3,100
2023/05/22 2,140 2,153 2,140 2,152 2,100
2023/05/19 2,177 2,177 2,140 2,154 8,000
2023/05/18 2,125 2,138 2,110 2,137 7,800
2023/05/17 2,159 2,159 2,120 2,129 4,400
2023/05/16 2,184 2,184 2,151 2,163 4,900
2023/05/15 2,120 2,185 2,105 2,168 11,500
2023/05/12 2,080 2,119 2,055 2,119 15,800
2023/05/11 2,019 2,136 2,016 2,130 22,200
2023/05/10 2,023 2,030 2,014 2,019 3,900
2023/05/09 2,023 2,025 2,005 2,025 3,600
2023/05/08 2,022 2,022 2,001 2,009 1,900
2023/05/02 2,002 2,005 1,979 2,005 1,800
2023/05/01 1,969 1,993 1,969 1,992 6,300
2023/04/28 1,967 1,975 1,962 1,969 1,700
2023/04/27 1,981 1,986 1,961 1,961 13,200
2023/04/26 1,975 1,984 1,960 1,981 3,100
2023/04/25 1,966 1,986 1,966 1,977 3,000
2023/04/24 1,966 1,987 1,965 1,979 4,000
2023/04/21 1,979 1,990 1,960 1,979 5,600
2023/04/20 1,982 1,982 1,975 1,978 1,700
2023/04/19 1,961 1,980 1,960 1,979 4,700
2023/04/18 1,967 1,973 1,953 1,961 3,400
2023/04/17 1,960 1,961 1,948 1,959 2,100
2023/04/14 1,932 1,957 1,932 1,953 5,700
2023/04/13 1,943 1,955 1,930 1,930 3,400
2023/04/12 1,956 1,962 1,921 1,943 12,700
2023/04/11 1,935 1,955 1,920 1,945 5,900
2023/04/10 1,942 1,958 1,932 1,935 4,000
2023/04/07 1,947 1,990 1,942 1,942 4,100
2023/04/06 1,966 1,969 1,950 1,957 3,400
2023/04/05 1,968 1,997 1,948 1,958 4,700
2023/04/04 1,996 2,010 1,976 1,996 7,200
2023/04/03 1,981 1,993 1,977 1,993 5,000
2023/03/31 1,961 1,978 1,947 1,962 6,900
2023/03/30 1,984 1,984 1,950 1,950 6,600
2023/03/29 1,972 1,999 1,972 1,999 5,200
2023/03/28 1,960 1,987 1,960 1,984 3,500
2023/03/27 1,948 1,963 1,948 1,963 2,100
2023/03/24 1,955 1,955 1,943 1,954 900
2023/03/23 1,933 1,955 1,933 1,955 3,400
2023/03/22 1,941 1,943 1,932 1,943 2,000
2023/03/20 1,944 1,951 1,917 1,917 4,100
2023/03/17 1,917 1,938 1,917 1,938 1,600
2023/03/16 1,926 1,926 1,905 1,914 5,400
2023/03/15 1,975 1,975 1,946 1,966 2,800
2023/03/14 1,956 1,956 1,908 1,911 6,000
2023/03/13 1,989 1,989 1,940 1,956 4,700
2023/03/10 2,021 2,021 1,995 1,999 6,300
2023/03/09 2,022 2,027 2,021 2,027 2,300
2023/03/08 2,000 2,018 2,000 2,018 2,200
2023/03/07 2,007 2,009 2,000 2,000 2,400
2023/03/06 1,970 2,005 1,970 2,005 6,400
2023/03/03 1,939 1,968 1,939 1,961 4,600
2023/03/02 1,990 1,991 1,956 1,956 3,400
2023/03/01 2,000 2,007 1,990 1,990 3,100
2023/02/28 2,017 2,025 2,000 2,000 4,900
2023/02/27 1,988 2,017 1,967 2,017 7,900
2023/02/24 1,935 1,949 1,935 1,948 2,700
2023/02/22 1,941 1,941 1,930 1,930 2,400
2023/02/21 1,939 1,945 1,939 1,943 8,500
2023/02/20 1,935 1,939 1,930 1,939 2,000
2023/02/17 1,903 1,935 1,903 1,935 6,400
2023/02/16 1,891 1,906 1,891 1,906 2,000
2023/02/15 1,895 1,895 1,890 1,891 1,200
2023/02/14 1,891 1,898 1,890 1,890 900
2023/02/13 1,900 1,903 1,889 1,891 4,200
2023/02/10 1,863 1,890 1,861 1,889 4,300
2023/02/09 1,870 1,871 1,863 1,863 3,400
2023/02/08 1,876 1,876 1,870 1,870 2,600
2023/02/07 1,876 1,886 1,876 1,876 2,800
2023/02/06 1,880 1,880 1,860 1,875 6,800
2023/02/03 1,795 1,922 1,795 1,889 19,900
2023/02/02 1,799 1,799 1,794 1,794 3,600
2023/02/01 1,781 1,800 1,781 1,791 6,200
2023/01/31 1,748 1,776 1,748 1,776 4,400
2023/01/30 1,751 1,766 1,746 1,746 15,400
2023/01/27 1,753 1,755 1,751 1,751 2,200
2023/01/26 1,750 1,758 1,745 1,758 1,700
2023/01/25 1,738 1,749 1,737 1,749 2,600
2023/01/24 1,737 1,748 1,734 1,748 3,400
2023/01/23 1,723 1,734 1,723 1,726 3,200
2023/01/20 1,716 1,725 1,716 1,725 1,600
2023/01/19 1,717 1,731 1,715 1,718 2,400
2023/01/18 1,738 1,738 1,716 1,723 3,000
2023/01/17 1,715 1,718 1,715 1,718 700
2023/01/16 1,722 1,727 1,712 1,714 2,700
2023/01/13 1,729 1,729 1,712 1,714 6,200
2023/01/12 1,719 1,719 1,712 1,712 3,100
2023/01/11 1,717 1,722 1,717 1,718 1,800
2023/01/10 1,720 1,725 1,720 1,720 1,200
2023/01/06 1,715 1,726 1,715 1,720 2,200
2023/01/05 1,723 1,728 1,715 1,715 2,200
2023/01/04 1,730 1,734 1,721 1,723 2,000

このページの先頭へ