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 |
|---|---|---|---|---|---|
| 2024/09/20 | 2,950 | 2,950 | 2,900 | 2,929 | 24,500 |
| 2024/09/19 | 2,844 | 2,905 | 2,844 | 2,900 | 12,800 |
| 2024/09/18 | 2,864 | 2,864 | 2,809 | 2,855 | 10,200 |
| 2024/09/17 | 2,865 | 2,865 | 2,795 | 2,841 | 10,800 |
| 2024/09/13 | 2,848 | 2,862 | 2,830 | 2,862 | 3,000 |
| 2024/09/12 | 2,850 | 2,860 | 2,826 | 2,847 | 5,700 |
| 2024/09/11 | 2,857 | 2,874 | 2,786 | 2,800 | 19,300 |
| 2024/09/10 | 2,902 | 2,911 | 2,857 | 2,857 | 9,300 |
| 2024/09/09 | 2,791 | 2,883 | 2,790 | 2,883 | 12,800 |
| 2024/09/06 | 2,901 | 2,901 | 2,839 | 2,865 | 12,300 |
| 2024/09/05 | 2,880 | 2,928 | 2,861 | 2,900 | 8,400 |
| 2024/09/04 | 2,918 | 2,935 | 2,876 | 2,877 | 21,000 |
| 2024/09/03 | 2,994 | 2,994 | 2,956 | 2,968 | 5,100 |
| 2024/09/02 | 2,997 | 2,997 | 2,942 | 2,980 | 6,900 |
| 2024/08/30 | 2,962 | 2,979 | 2,942 | 2,979 | 5,600 |
| 2024/08/29 | 2,929 | 2,956 | 2,929 | 2,942 | 1,900 |
| 2024/08/28 | 2,955 | 2,955 | 2,922 | 2,929 | 3,400 |
| 2024/08/27 | 2,946 | 2,958 | 2,921 | 2,946 | 4,400 |
| 2024/08/26 | 2,964 | 2,964 | 2,914 | 2,946 | 6,400 |
| 2024/08/23 | 2,921 | 2,936 | 2,912 | 2,932 | 3,500 |
| 2024/08/22 | 2,949 | 2,951 | 2,890 | 2,939 | 7,600 |
| 2024/08/21 | 2,894 | 2,937 | 2,879 | 2,937 | 8,700 |
| 2024/08/20 | 2,908 | 2,930 | 2,890 | 2,909 | 8,300 |
| 2024/08/19 | 2,929 | 2,959 | 2,884 | 2,894 | 13,200 |
| 2024/08/16 | 2,971 | 2,971 | 2,903 | 2,929 | 13,900 |
| 2024/08/15 | 2,853 | 2,940 | 2,853 | 2,883 | 14,900 |
| 2024/08/14 | 2,885 | 2,918 | 2,877 | 2,879 | 20,900 |
| 2024/08/13 | 2,900 | 2,910 | 2,880 | 2,885 | 9,400 |
| 2024/08/09 | 2,840 | 2,870 | 2,781 | 2,859 | 11,800 |
| 2024/08/08 | 2,707 | 2,812 | 2,707 | 2,740 | 11,900 |
| 2024/08/07 | 2,626 | 2,838 | 2,625 | 2,757 | 16,200 |
| 2024/08/06 | 2,560 | 2,688 | 2,560 | 2,647 | 32,700 |
| 2024/08/05 | 2,683 | 2,774 | 2,431 | 2,440 | 58,700 |
| 2024/08/02 | 2,965 | 2,965 | 2,875 | 2,883 | 52,800 |
| 2024/08/01 | 3,105 | 3,110 | 3,025 | 3,045 | 20,400 |
| 2024/07/31 | 3,070 | 3,145 | 3,065 | 3,125 | 7,200 |
| 2024/07/30 | 3,155 | 3,155 | 3,050 | 3,050 | 25,100 |
| 2024/07/29 | 3,175 | 3,185 | 3,130 | 3,145 | 9,100 |
| 2024/07/26 | 3,090 | 3,130 | 3,080 | 3,120 | 7,200 |
| 2024/07/25 | 3,090 | 3,115 | 3,055 | 3,055 | 15,800 |
| 2024/07/24 | 3,150 | 3,155 | 3,100 | 3,110 | 3,500 |
| 2024/07/23 | 3,140 | 3,150 | 3,125 | 3,140 | 2,500 |
| 2024/07/22 | 3,135 | 3,140 | 3,105 | 3,120 | 5,200 |
| 2024/07/19 | 3,170 | 3,170 | 3,120 | 3,135 | 7,900 |
| 2024/07/18 | 3,155 | 3,195 | 3,130 | 3,180 | 6,600 |
| 2024/07/17 | 3,170 | 3,180 | 3,150 | 3,155 | 4,800 |
| 2024/07/16 | 3,150 | 3,180 | 3,150 | 3,165 | 9,300 |
| 2024/07/12 | 3,095 | 3,140 | 3,095 | 3,140 | 4,400 |
| 2024/07/11 | 3,115 | 3,130 | 3,105 | 3,125 | 3,500 |
| 2024/07/10 | 3,140 | 3,155 | 3,095 | 3,110 | 6,500 |
| 2024/07/09 | 3,125 | 3,130 | 3,095 | 3,130 | 7,500 |
| 2024/07/08 | 3,125 | 3,140 | 3,100 | 3,125 | 9,900 |
| 2024/07/05 | 3,170 | 3,170 | 3,120 | 3,130 | 9,400 |
| 2024/07/04 | 3,190 | 3,190 | 3,165 | 3,170 | 4,300 |
| 2024/07/03 | 3,175 | 3,180 | 3,170 | 3,175 | 2,700 |
| 2024/07/02 | 3,160 | 3,195 | 3,160 | 3,175 | 5,900 |
| 2024/07/01 | 3,180 | 3,185 | 3,145 | 3,160 | 4,700 |
| 2024/06/28 | 3,165 | 3,170 | 3,140 | 3,160 | 6,600 |
| 2024/06/27 | 3,195 | 3,195 | 3,150 | 3,165 | 4,700 |
| 2024/06/26 | 3,180 | 3,190 | 3,160 | 3,170 | 8,900 |
| 2024/06/25 | 3,140 | 3,175 | 3,140 | 3,145 | 13,300 |
| 2024/06/24 | 3,095 | 3,120 | 3,070 | 3,120 | 11,800 |
| 2024/06/21 | 3,115 | 3,115 | 3,055 | 3,085 | 4,300 |
| 2024/06/20 | 3,070 | 3,115 | 3,040 | 3,115 | 9,300 |
| 2024/06/19 | 3,020 | 3,050 | 3,020 | 3,035 | 5,500 |
| 2024/06/18 | 3,025 | 3,045 | 3,005 | 3,005 | 3,800 |
| 2024/06/17 | 3,035 | 3,035 | 3,005 | 3,020 | 10,000 |
| 2024/06/14 | 3,015 | 3,070 | 3,015 | 3,045 | 5,800 |
| 2024/06/13 | 3,075 | 3,075 | 3,020 | 3,020 | 9,700 |
| 2024/06/12 | 3,070 | 3,090 | 3,055 | 3,085 | 3,600 |
| 2024/06/11 | 3,130 | 3,130 | 3,065 | 3,065 | 4,200 |
| 2024/06/10 | 3,090 | 3,115 | 3,065 | 3,115 | 6,800 |
| 2024/06/07 | 3,075 | 3,075 | 3,040 | 3,075 | 5,900 |
| 2024/06/06 | 3,090 | 3,090 | 3,050 | 3,055 | 4,700 |
| 2024/06/05 | 3,110 | 3,110 | 3,035 | 3,050 | 16,700 |
| 2024/06/04 | 3,135 | 3,165 | 3,110 | 3,135 | 6,000 |
| 2024/06/03 | 3,140 | 3,195 | 3,140 | 3,145 | 7,700 |
| 2024/05/31 | 3,105 | 3,140 | 3,105 | 3,140 | 8,900 |
| 2024/05/30 | 3,035 | 3,110 | 3,030 | 3,110 | 8,000 |
| 2024/05/29 | 3,105 | 3,135 | 3,040 | 3,060 | 15,500 |
| 2024/05/28 | 3,210 | 3,210 | 3,125 | 3,125 | 10,600 |
| 2024/05/27 | 3,120 | 3,215 | 3,100 | 3,210 | 8,800 |
| 2024/05/24 | 3,085 | 3,190 | 3,080 | 3,120 | 13,300 |
| 2024/05/23 | 3,110 | 3,135 | 3,080 | 3,120 | 10,300 |
| 2024/05/22 | 3,140 | 3,160 | 3,095 | 3,100 | 17,100 |
| 2024/05/21 | 3,240 | 3,260 | 3,150 | 3,180 | 18,300 |
| 2024/05/20 | 3,220 | 3,250 | 3,195 | 3,225 | 13,100 |
| 2024/05/17 | 3,225 | 3,280 | 3,210 | 3,220 | 9,400 |
| 2024/05/16 | 3,320 | 3,320 | 3,190 | 3,235 | 25,600 |
| 2024/05/15 | 3,275 | 3,355 | 3,260 | 3,285 | 21,500 |
| 2024/05/14 | 3,335 | 3,335 | 3,165 | 3,275 | 41,200 |
| 2024/05/13 | 3,205 | 3,345 | 3,200 | 3,325 | 53,500 |
| 2024/05/10 | 3,060 | 3,180 | 3,040 | 3,170 | 50,400 |
| 2024/05/09 | 3,025 | 3,070 | 3,005 | 3,060 | 11,400 |
| 2024/05/08 | 3,030 | 3,085 | 2,995 | 3,020 | 20,100 |
| 2024/05/07 | 3,120 | 3,120 | 2,994 | 3,035 | 32,900 |
| 2024/05/02 | 3,045 | 3,135 | 3,030 | 3,125 | 20,400 |
| 2024/05/01 | 3,010 | 3,095 | 2,999 | 3,050 | 19,700 |
| 2024/04/30 | 2,950 | 3,030 | 2,932 | 3,005 | 21,200 |
| 2024/04/26 | 3,075 | 3,080 | 2,918 | 2,918 | 60,300 |
| 2024/04/25 | 2,913 | 3,160 | 2,895 | 3,065 | 60,500 |
| 2024/04/24 | 2,929 | 2,956 | 2,886 | 2,956 | 17,200 |
| 2024/04/23 | 2,835 | 2,850 | 2,825 | 2,850 | 3,300 |
| 2024/04/22 | 2,820 | 2,844 | 2,792 | 2,835 | 4,600 |
| 2024/04/19 | 2,845 | 2,845 | 2,721 | 2,803 | 11,700 |
| 2024/04/18 | 2,816 | 2,868 | 2,816 | 2,868 | 4,100 |
| 2024/04/17 | 2,862 | 2,873 | 2,816 | 2,816 | 11,400 |
| 2024/04/16 | 2,916 | 2,919 | 2,855 | 2,861 | 10,900 |
| 2024/04/15 | 2,911 | 2,967 | 2,911 | 2,948 | 5,900 |
| 2024/04/12 | 2,978 | 2,980 | 2,959 | 2,959 | 3,700 |
| 2024/04/11 | 2,940 | 2,979 | 2,924 | 2,966 | 6,400 |
| 2024/04/10 | 2,956 | 2,985 | 2,956 | 2,968 | 2,900 |
| 2024/04/09 | 2,972 | 2,980 | 2,951 | 2,980 | 4,700 |
| 2024/04/08 | 2,988 | 2,990 | 2,944 | 2,944 | 3,400 |
| 2024/04/05 | 2,980 | 2,999 | 2,953 | 2,953 | 6,400 |
| 2024/04/04 | 2,966 | 3,025 | 2,952 | 3,015 | 8,800 |
| 2024/04/03 | 2,908 | 2,952 | 2,881 | 2,932 | 6,600 |
| 2024/04/02 | 2,955 | 2,981 | 2,910 | 2,910 | 5,500 |
| 2024/04/01 | 3,045 | 3,055 | 2,958 | 2,968 | 8,200 |
| 2024/03/29 | 2,999 | 3,055 | 2,999 | 3,055 | 3,300 |
| 2024/03/28 | 2,958 | 3,025 | 2,958 | 2,998 | 7,600 |
| 2024/03/27 | 3,030 | 3,050 | 3,005 | 3,025 | 8,000 |
| 2024/03/26 | 3,035 | 3,055 | 3,030 | 3,030 | 4,900 |
| 2024/03/25 | 3,050 | 3,090 | 3,035 | 3,050 | 9,000 |
| 2024/03/22 | 3,100 | 3,120 | 3,045 | 3,080 | 11,000 |
| 2024/03/21 | 3,010 | 3,090 | 3,000 | 3,090 | 13,400 |
| 2024/03/19 | 2,958 | 2,993 | 2,906 | 2,971 | 9,100 |
| 2024/03/18 | 2,976 | 2,995 | 2,929 | 2,970 | 7,000 |
| 2024/03/15 | 2,945 | 3,000 | 2,945 | 2,950 | 10,000 |
| 2024/03/14 | 2,889 | 2,949 | 2,857 | 2,947 | 6,200 |
| 2024/03/13 | 2,867 | 2,918 | 2,820 | 2,876 | 14,100 |
| 2024/03/12 | 2,799 | 2,859 | 2,763 | 2,857 | 6,400 |
| 2024/03/11 | 2,932 | 2,932 | 2,802 | 2,804 | 13,700 |
| 2024/03/08 | 2,929 | 2,995 | 2,908 | 2,951 | 8,100 |
| 2024/03/07 | 2,994 | 3,055 | 2,942 | 2,959 | 18,200 |
| 2024/03/06 | 2,942 | 3,005 | 2,935 | 2,985 | 24,300 |
| 2024/03/05 | 2,800 | 2,990 | 2,800 | 2,987 | 42,700 |
| 2024/03/04 | 2,819 | 2,839 | 2,763 | 2,804 | 18,900 |
| 2024/03/01 | 2,772 | 2,820 | 2,767 | 2,819 | 8,300 |
| 2024/02/29 | 2,778 | 2,792 | 2,756 | 2,774 | 7,300 |
| 2024/02/28 | 2,784 | 2,815 | 2,767 | 2,778 | 8,000 |
| 2024/02/27 | 2,776 | 2,796 | 2,766 | 2,781 | 4,800 |
| 2024/02/26 | 2,772 | 2,796 | 2,770 | 2,776 | 4,200 |
| 2024/02/22 | 2,770 | 2,787 | 2,758 | 2,780 | 2,900 |
| 2024/02/21 | 2,768 | 2,784 | 2,758 | 2,780 | 4,100 |
| 2024/02/20 | 2,788 | 2,788 | 2,753 | 2,782 | 5,500 |
| 2024/02/19 | 2,720 | 2,790 | 2,720 | 2,788 | 8,000 |
| 2024/02/16 | 2,709 | 2,746 | 2,709 | 2,711 | 8,900 |
| 2024/02/15 | 2,726 | 2,735 | 2,690 | 2,690 | 12,800 |
| 2024/02/14 | 2,780 | 2,780 | 2,716 | 2,724 | 6,900 |
| 2024/02/13 | 2,725 | 2,804 | 2,725 | 2,780 | 12,900 |
| 2024/02/09 | 2,752 | 2,793 | 2,712 | 2,715 | 19,100 |
| 2024/02/08 | 2,831 | 2,831 | 2,752 | 2,777 | 28,900 |
| 2024/02/07 | 2,818 | 2,911 | 2,815 | 2,859 | 27,700 |
| 2024/02/06 | 2,859 | 2,859 | 2,815 | 2,815 | 10,200 |
| 2024/02/05 | 2,874 | 2,891 | 2,860 | 2,874 | 8,200 |
| 2024/02/02 | 2,894 | 2,894 | 2,850 | 2,885 | 13,700 |
| 2024/02/01 | 2,917 | 2,917 | 2,860 | 2,888 | 7,700 |
| 2024/01/31 | 2,883 | 2,909 | 2,880 | 2,909 | 7,700 |
| 2024/01/30 | 2,880 | 2,914 | 2,865 | 2,865 | 29,900 |
| 2024/01/29 | 2,819 | 2,870 | 2,819 | 2,852 | 11,000 |
| 2024/01/26 | 2,831 | 2,837 | 2,788 | 2,788 | 10,300 |
| 2024/01/25 | 2,771 | 2,848 | 2,771 | 2,830 | 18,600 |
| 2024/01/24 | 2,763 | 2,777 | 2,756 | 2,771 | 8,000 |
| 2024/01/23 | 2,789 | 2,797 | 2,762 | 2,762 | 9,100 |
| 2024/01/22 | 2,754 | 2,804 | 2,753 | 2,791 | 7,900 |
| 2024/01/19 | 2,772 | 2,779 | 2,741 | 2,742 | 8,800 |
| 2024/01/18 | 2,714 | 2,777 | 2,709 | 2,755 | 6,500 |
| 2024/01/17 | 2,716 | 2,747 | 2,711 | 2,721 | 6,000 |
| 2024/01/16 | 2,782 | 2,782 | 2,702 | 2,710 | 9,700 |
| 2024/01/15 | 2,764 | 2,782 | 2,751 | 2,771 | 7,500 |
| 2024/01/12 | 2,787 | 2,793 | 2,729 | 2,756 | 8,300 |
| 2024/01/11 | 2,820 | 2,820 | 2,761 | 2,787 | 6,900 |
| 2024/01/10 | 2,781 | 2,814 | 2,771 | 2,809 | 7,200 |
| 2024/01/09 | 2,771 | 2,789 | 2,760 | 2,779 | 8,600 |
| 2024/01/05 | 2,762 | 2,763 | 2,733 | 2,751 | 5,700 |
| 2024/01/04 | 2,731 | 2,765 | 2,684 | 2,759 | 21,200 |