芙蓉総合リース(8424)の株価時系列情報
芙蓉総合リース(8424)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 |
|---|---|---|---|---|---|
| 2026/02/20 | 4,591 | 4,608 | 4,547 | 4,583 | 172,500 |
| 2026/02/19 | 4,624 | 4,664 | 4,596 | 4,642 | 185,200 |
| 2026/02/18 | 4,575 | 4,617 | 4,564 | 4,616 | 180,500 |
| 2026/02/17 | 4,578 | 4,578 | 4,525 | 4,526 | 106,200 |
| 2026/02/16 | 4,529 | 4,572 | 4,515 | 4,552 | 202,900 |
| 2026/02/13 | 4,519 | 4,571 | 4,500 | 4,529 | 209,700 |
| 2026/02/12 | 4,546 | 4,594 | 4,524 | 4,579 | 195,900 |
| 2026/02/10 | 4,555 | 4,597 | 4,544 | 4,587 | 184,100 |
| 2026/02/09 | 4,530 | 4,562 | 4,426 | 4,542 | 389,900 |
| 2026/02/06 | 4,410 | 4,584 | 4,392 | 4,460 | 332,400 |
| 2026/02/05 | 4,464 | 4,479 | 4,401 | 4,414 | 197,700 |
| 2026/02/04 | 4,385 | 4,427 | 4,366 | 4,394 | 173,200 |
| 2026/02/03 | 4,353 | 4,399 | 4,338 | 4,385 | 136,700 |
| 2026/02/02 | 4,380 | 4,386 | 4,310 | 4,322 | 167,500 |
| 2026/01/30 | 4,324 | 4,359 | 4,304 | 4,343 | 186,500 |
| 2026/01/29 | 4,284 | 4,313 | 4,238 | 4,313 | 181,300 |
| 2026/01/28 | 4,328 | 4,351 | 4,302 | 4,302 | 162,400 |
| 2026/01/27 | 4,356 | 4,385 | 4,336 | 4,380 | 173,200 |
| 2026/01/26 | 4,389 | 4,401 | 4,365 | 4,389 | 240,700 |
| 2026/01/23 | 4,436 | 4,464 | 4,430 | 4,459 | 159,000 |
| 2026/01/22 | 4,400 | 4,448 | 4,388 | 4,448 | 233,500 |
| 2026/01/21 | 4,395 | 4,398 | 4,333 | 4,357 | 215,500 |
| 2026/01/20 | 4,445 | 4,445 | 4,381 | 4,423 | 165,800 |
| 2026/01/19 | 4,448 | 4,460 | 4,433 | 4,445 | 132,500 |
| 2026/01/16 | 4,433 | 4,462 | 4,413 | 4,443 | 191,700 |
| 2026/01/15 | 4,449 | 4,508 | 4,437 | 4,503 | 162,700 |
| 2026/01/14 | 4,430 | 4,449 | 4,418 | 4,439 | 177,900 |
| 2026/01/13 | 4,442 | 4,445 | 4,387 | 4,426 | 186,600 |
| 2026/01/09 | 4,432 | 4,433 | 4,373 | 4,390 | 183,700 |
| 2026/01/08 | 4,385 | 4,424 | 4,384 | 4,400 | 133,200 |
| 2026/01/07 | 4,402 | 4,473 | 4,382 | 4,405 | 235,900 |
| 2026/01/06 | 4,369 | 4,448 | 4,360 | 4,446 | 209,800 |
| 2026/01/05 | 4,293 | 4,353 | 4,285 | 4,344 | 192,300 |
| 2025/12/30 | 4,326 | 4,326 | 4,293 | 4,293 | 102,100 |
| 2025/12/29 | 4,367 | 4,367 | 4,304 | 4,331 | 137,500 |
| 2025/12/26 | 4,334 | 4,334 | 4,305 | 4,327 | 160,600 |
| 2025/12/25 | 4,306 | 4,308 | 4,291 | 4,300 | 60,500 |
| 2025/12/24 | 4,300 | 4,315 | 4,280 | 4,306 | 85,800 |
| 2025/12/23 | 4,241 | 4,322 | 4,240 | 4,298 | 128,400 |
| 2025/12/22 | 4,279 | 4,284 | 4,219 | 4,241 | 124,100 |
| 2025/12/19 | 4,213 | 4,254 | 4,213 | 4,247 | 200,800 |
| 2025/12/18 | 4,200 | 4,243 | 4,181 | 4,234 | 149,900 |
| 2025/12/17 | 4,206 | 4,206 | 4,156 | 4,180 | 149,100 |
| 2025/12/16 | 4,238 | 4,238 | 4,206 | 4,206 | 109,400 |
| 2025/12/15 | 4,220 | 4,247 | 4,207 | 4,237 | 175,200 |
| 2025/12/12 | 4,130 | 4,213 | 4,130 | 4,213 | 238,600 |
| 2025/12/11 | 4,200 | 4,209 | 4,121 | 4,127 | 153,600 |
| 2025/12/10 | 4,172 | 4,193 | 4,160 | 4,190 | 126,000 |
| 2025/12/09 | 4,178 | 4,178 | 4,141 | 4,165 | 157,000 |
| 2025/12/08 | 4,105 | 4,149 | 4,092 | 4,149 | 117,100 |
| 2025/12/05 | 4,171 | 4,179 | 4,102 | 4,103 | 245,800 |
| 2025/12/04 | 4,135 | 4,196 | 4,134 | 4,186 | 197,800 |
| 2025/12/03 | 4,155 | 4,176 | 4,137 | 4,148 | 139,900 |
| 2025/12/02 | 4,168 | 4,178 | 4,148 | 4,162 | 142,100 |
| 2025/12/01 | 4,182 | 4,191 | 4,154 | 4,168 | 288,500 |
| 2025/11/28 | 4,145 | 4,194 | 4,133 | 4,182 | 197,600 |
| 2025/11/27 | 4,131 | 4,145 | 4,111 | 4,126 | 145,000 |
| 2025/11/26 | 4,111 | 4,154 | 4,107 | 4,146 | 283,200 |
| 2025/11/25 | 4,092 | 4,108 | 4,067 | 4,099 | 191,700 |
| 2025/11/21 | 4,020 | 4,098 | 4,012 | 4,098 | 233,800 |
| 2025/11/20 | 4,000 | 4,020 | 3,994 | 4,007 | 163,500 |
| 2025/11/19 | 4,015 | 4,027 | 3,991 | 3,999 | 184,100 |
| 2025/11/18 | 4,010 | 4,035 | 3,992 | 4,005 | 184,500 |
| 2025/11/17 | 4,036 | 4,052 | 4,003 | 4,010 | 122,000 |
| 2025/11/14 | 4,034 | 4,056 | 4,024 | 4,041 | 146,600 |
| 2025/11/13 | 4,039 | 4,047 | 4,023 | 4,034 | 100,800 |
| 2025/11/12 | 4,019 | 4,057 | 4,012 | 4,032 | 187,900 |
| 2025/11/11 | 3,997 | 4,005 | 3,965 | 3,996 | 173,400 |
| 2025/11/10 | 4,010 | 4,012 | 3,938 | 3,994 | 359,100 |
| 2025/11/07 | 4,064 | 4,064 | 3,990 | 4,005 | 198,200 |
| 2025/11/06 | 4,024 | 4,073 | 4,019 | 4,034 | 166,700 |
| 2025/11/05 | 4,055 | 4,061 | 3,970 | 4,023 | 236,300 |
| 2025/11/04 | 4,040 | 4,073 | 4,029 | 4,055 | 185,100 |
| 2025/10/31 | 4,070 | 4,070 | 4,020 | 4,035 | 188,200 |
| 2025/10/30 | 4,007 | 4,053 | 3,992 | 4,053 | 219,600 |
| 2025/10/29 | 4,074 | 4,078 | 3,990 | 3,992 | 359,400 |
| 2025/10/28 | 4,098 | 4,133 | 4,065 | 4,078 | 397,500 |
| 2025/10/27 | 4,158 | 4,178 | 4,126 | 4,127 | 501,800 |
| 2025/10/24 | 4,404 | 4,428 | 4,123 | 4,126 | 1,001,700 |
| 2025/10/23 | 4,400 | 4,464 | 4,398 | 4,460 | 129,000 |
| 2025/10/22 | 4,374 | 4,429 | 4,374 | 4,409 | 117,900 |
| 2025/10/21 | 4,377 | 4,397 | 4,360 | 4,374 | 114,100 |
| 2025/10/20 | 4,363 | 4,385 | 4,332 | 4,360 | 115,800 |
| 2025/10/17 | 4,312 | 4,345 | 4,302 | 4,304 | 109,700 |
| 2025/10/16 | 4,335 | 4,359 | 4,327 | 4,333 | 108,500 |
| 2025/10/15 | 4,330 | 4,347 | 4,305 | 4,328 | 121,200 |
| 2025/10/14 | 4,224 | 4,314 | 4,217 | 4,281 | 199,500 |
| 2025/10/10 | 4,330 | 4,359 | 4,265 | 4,284 | 154,500 |
| 2025/10/09 | 4,352 | 4,381 | 4,324 | 4,365 | 155,500 |
| 2025/10/08 | 4,304 | 4,378 | 4,298 | 4,359 | 174,900 |
| 2025/10/07 | 4,320 | 4,333 | 4,290 | 4,301 | 168,100 |
| 2025/10/06 | 4,349 | 4,353 | 4,291 | 4,324 | 190,700 |
| 2025/10/03 | 4,254 | 4,286 | 4,244 | 4,268 | 94,600 |
| 2025/10/02 | 4,271 | 4,285 | 4,223 | 4,254 | 164,200 |
| 2025/10/01 | 4,400 | 4,410 | 4,281 | 4,304 | 205,000 |
| 2025/09/30 | 4,395 | 4,442 | 4,390 | 4,425 | 177,600 |
| 2025/09/29 | 4,464 | 4,480 | 4,426 | 4,432 | 112,000 |
| 2025/09/26 | 4,484 | 4,549 | 4,476 | 4,541 | 200,000 |
| 2025/09/25 | 4,487 | 4,498 | 4,465 | 4,484 | 151,500 |
| 2025/09/24 | 4,502 | 4,502 | 4,452 | 4,464 | 141,600 |
| 2025/09/22 | 4,495 | 4,505 | 4,460 | 4,467 | 156,700 |
| 2025/09/19 | 4,436 | 4,564 | 4,436 | 4,452 | 567,000 |
| 2025/09/18 | 4,471 | 4,471 | 4,426 | 4,441 | 137,900 |
| 2025/09/17 | 4,466 | 4,471 | 4,422 | 4,450 | 108,100 |
| 2025/09/16 | 4,483 | 4,509 | 4,460 | 4,498 | 116,700 |
| 2025/09/12 | 4,504 | 4,515 | 4,473 | 4,483 | 145,100 |
| 2025/09/11 | 4,501 | 4,519 | 4,462 | 4,489 | 117,000 |
| 2025/09/10 | 4,451 | 4,495 | 4,449 | 4,487 | 105,000 |
| 2025/09/09 | 4,466 | 4,504 | 4,441 | 4,451 | 125,300 |
| 2025/09/08 | 4,489 | 4,490 | 4,455 | 4,460 | 100,900 |
| 2025/09/05 | 4,472 | 4,480 | 4,417 | 4,458 | 118,000 |
| 2025/09/04 | 4,440 | 4,459 | 4,420 | 4,459 | 108,000 |
| 2025/09/03 | 4,423 | 4,446 | 4,400 | 4,438 | 153,600 |
| 2025/09/02 | 4,376 | 4,434 | 4,371 | 4,426 | 107,700 |
| 2025/09/01 | 4,382 | 4,407 | 4,351 | 4,377 | 82,400 |
| 2025/08/29 | 4,400 | 4,400 | 4,370 | 4,382 | 178,100 |
| 2025/08/28 | 4,364 | 4,437 | 4,364 | 4,426 | 125,900 |
| 2025/08/27 | 4,364 | 4,394 | 4,335 | 4,386 | 120,000 |
| 2025/08/26 | 4,392 | 4,403 | 4,345 | 4,364 | 141,200 |
| 2025/08/25 | 4,417 | 4,449 | 4,374 | 4,382 | 132,400 |
| 2025/08/22 | 4,370 | 4,378 | 4,331 | 4,378 | 75,800 |
| 2025/08/21 | 4,359 | 4,359 | 4,315 | 4,341 | 73,700 |
| 2025/08/20 | 4,360 | 4,390 | 4,348 | 4,359 | 112,700 |
| 2025/08/19 | 4,320 | 4,361 | 4,300 | 4,347 | 96,800 |
| 2025/08/18 | 4,298 | 4,358 | 4,298 | 4,327 | 141,000 |
| 2025/08/15 | 4,261 | 4,287 | 4,247 | 4,287 | 103,200 |
| 2025/08/14 | 4,244 | 4,262 | 4,224 | 4,246 | 176,300 |
| 2025/08/13 | 4,259 | 4,293 | 4,240 | 4,276 | 199,100 |
| 2025/08/12 | 4,245 | 4,269 | 4,223 | 4,254 | 191,700 |
| 2025/08/08 | 4,183 | 4,225 | 4,183 | 4,210 | 213,200 |
| 2025/08/07 | 4,178 | 4,208 | 4,172 | 4,180 | 142,100 |
| 2025/08/06 | 4,168 | 4,193 | 4,120 | 4,178 | 95,100 |
| 2025/08/05 | 4,169 | 4,170 | 4,136 | 4,142 | 91,000 |
| 2025/08/04 | 4,090 | 4,144 | 4,062 | 4,133 | 115,500 |
| 2025/08/01 | 4,089 | 4,147 | 4,075 | 4,147 | 153,400 |
| 2025/07/31 | 4,092 | 4,180 | 4,069 | 4,088 | 237,900 |
| 2025/07/30 | 4,050 | 4,087 | 4,039 | 4,068 | 94,500 |
| 2025/07/29 | 4,050 | 4,060 | 4,025 | 4,050 | 149,400 |
| 2025/07/28 | 4,158 | 4,158 | 4,070 | 4,078 | 178,600 |
| 2025/07/25 | 4,101 | 4,137 | 4,082 | 4,133 | 131,700 |
| 2025/07/24 | 4,050 | 4,110 | 4,025 | 4,100 | 237,400 |
| 2025/07/23 | 3,968 | 3,991 | 3,943 | 3,986 | 181,600 |
| 2025/07/22 | 3,956 | 3,979 | 3,932 | 3,938 | 123,200 |
| 2025/07/18 | 4,009 | 4,017 | 3,964 | 3,975 | 171,000 |
| 2025/07/17 | 3,950 | 4,017 | 3,922 | 4,007 | 221,100 |
| 2025/07/16 | 3,974 | 3,981 | 3,952 | 3,953 | 147,800 |
| 2025/07/15 | 3,975 | 4,039 | 3,967 | 3,994 | 267,900 |
| 2025/07/14 | 3,953 | 3,970 | 3,940 | 3,964 | 138,100 |
| 2025/07/11 | 3,932 | 4,001 | 3,924 | 3,952 | 336,200 |
| 2025/07/10 | 3,913 | 3,924 | 3,896 | 3,916 | 222,900 |
| 2025/07/09 | 3,830 | 3,930 | 3,826 | 3,902 | 264,800 |
| 2025/07/08 | 3,836 | 3,836 | 3,806 | 3,827 | 190,200 |
| 2025/07/07 | 3,840 | 3,857 | 3,825 | 3,839 | 184,800 |
| 2025/07/04 | 3,855 | 3,883 | 3,850 | 3,860 | 170,600 |
| 2025/07/03 | 3,855 | 3,889 | 3,836 | 3,844 | 272,300 |
| 2025/07/02 | 3,890 | 3,902 | 3,879 | 3,891 | 227,100 |
| 2025/07/01 | 3,900 | 3,909 | 3,859 | 3,902 | 218,600 |
| 2025/06/30 | 3,904 | 3,935 | 3,896 | 3,900 | 202,000 |
| 2025/06/27 | 3,869 | 3,899 | 3,859 | 3,887 | 198,900 |
| 2025/06/26 | 3,811 | 3,869 | 3,810 | 3,849 | 165,000 |
| 2025/06/25 | 3,791 | 3,841 | 3,785 | 3,827 | 179,300 |
| 2025/06/24 | 3,860 | 3,879 | 3,792 | 3,792 | 154,800 |
| 2025/06/23 | 3,870 | 3,872 | 3,822 | 3,850 | 146,600 |
| 2025/06/20 | 3,838 | 3,897 | 3,831 | 3,861 | 610,900 |
| 2025/06/19 | 3,846 | 3,855 | 3,806 | 3,846 | 140,800 |
| 2025/06/18 | 3,820 | 3,847 | 3,815 | 3,835 | 148,200 |
| 2025/06/17 | 3,831 | 3,851 | 3,820 | 3,836 | 93,600 |
| 2025/06/16 | 3,862 | 3,870 | 3,825 | 3,856 | 111,900 |
| 2025/06/13 | 3,870 | 3,870 | 3,830 | 3,839 | 110,900 |
| 2025/06/12 | 3,907 | 3,924 | 3,874 | 3,881 | 125,700 |
| 2025/06/11 | 3,945 | 3,949 | 3,913 | 3,920 | 109,900 |
| 2025/06/10 | 3,994 | 3,998 | 3,952 | 3,955 | 105,400 |
| 2025/06/09 | 4,011 | 4,019 | 3,980 | 3,986 | 49,600 |
| 2025/06/06 | 3,993 | 4,011 | 3,982 | 4,004 | 75,300 |
| 2025/06/05 | 3,990 | 4,010 | 3,974 | 3,995 | 112,300 |
| 2025/06/04 | 4,010 | 4,027 | 3,973 | 4,020 | 119,200 |
| 2025/06/03 | 3,998 | 4,049 | 3,976 | 4,023 | 177,800 |
| 2025/06/02 | 3,921 | 3,976 | 3,918 | 3,973 | 173,900 |
| 2025/05/30 | 3,892 | 4,004 | 3,891 | 3,990 | 192,000 |
| 2025/05/29 | 3,898 | 3,914 | 3,885 | 3,900 | 102,900 |
| 2025/05/28 | 3,907 | 3,907 | 3,870 | 3,875 | 108,100 |
| 2025/05/27 | 3,892 | 3,911 | 3,883 | 3,889 | 92,200 |
| 2025/05/26 | 3,880 | 3,910 | 3,860 | 3,878 | 133,800 |
| 2025/05/23 | 3,858 | 3,902 | 3,842 | 3,885 | 151,900 |
| 2025/05/22 | 3,829 | 3,844 | 3,800 | 3,832 | 115,400 |
| 2025/05/21 | 3,823 | 3,847 | 3,803 | 3,831 | 136,800 |
| 2025/05/20 | 3,828 | 3,858 | 3,786 | 3,794 | 134,500 |
| 2025/05/19 | 3,811 | 3,827 | 3,776 | 3,812 | 143,300 |
| 2025/05/16 | 3,865 | 3,872 | 3,821 | 3,832 | 114,600 |
| 2025/05/15 | 3,872 | 3,890 | 3,828 | 3,857 | 151,200 |
| 2025/05/14 | 3,954 | 3,959 | 3,835 | 3,901 | 182,200 |
| 2025/05/13 | 4,040 | 4,067 | 3,941 | 3,954 | 149,200 |
| 2025/05/12 | 4,041 | 4,062 | 3,990 | 4,019 | 321,400 |
| 2025/05/09 | 3,987 | 4,090 | 3,984 | 4,065 | 209,700 |
| 2025/05/08 | 3,960 | 3,999 | 3,945 | 3,985 | 98,300 |
| 2025/05/07 | 4,000 | 4,007 | 3,972 | 3,984 | 142,100 |
| 2025/05/02 | 3,960 | 3,997 | 3,960 | 3,970 | 119,600 |
| 2025/05/01 | 3,960 | 4,017 | 3,958 | 3,971 | 100,300 |
| 2025/04/30 | 3,985 | 3,991 | 3,941 | 3,980 | 151,300 |
| 2025/04/28 | 3,960 | 4,010 | 3,958 | 3,992 | 131,500 |