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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 3,939 | 3,988 | 3,933 | 3,965 | 119,800 |
| 2025/04/24 | 3,972 | 4,018 | 3,961 | 3,972 | 144,500 |
| 2025/04/23 | 3,967 | 3,974 | 3,938 | 3,953 | 132,400 |
| 2025/04/22 | 3,875 | 3,939 | 3,868 | 3,939 | 141,900 |
| 2025/04/21 | 3,900 | 3,915 | 3,876 | 3,915 | 70,300 |
| 2025/04/18 | 3,884 | 3,921 | 3,873 | 3,921 | 77,100 |
| 2025/04/17 | 3,816 | 3,864 | 3,800 | 3,856 | 110,500 |
| 2025/04/16 | 3,792 | 3,816 | 3,772 | 3,804 | 134,600 |
| 2025/04/15 | 3,780 | 3,790 | 3,752 | 3,760 | 112,600 |
| 2025/04/14 | 3,819 | 3,819 | 3,765 | 3,779 | 142,600 |
| 2025/04/11 | 3,674 | 3,773 | 3,641 | 3,766 | 202,000 |
| 2025/04/10 | 3,800 | 3,800 | 3,704 | 3,767 | 243,000 |
| 2025/04/09 | 3,646 | 3,664 | 3,564 | 3,643 | 219,400 |
| 2025/04/08 | 3,618 | 3,699 | 3,591 | 3,686 | 240,900 |
| 2025/04/07 | 3,496 | 3,585 | 3,375 | 3,487 | 376,500 |
| 2025/04/04 | 3,790 | 3,796 | 3,658 | 3,711 | 282,700 |
| 2025/04/03 | 3,800 | 3,859 | 3,785 | 3,852 | 205,000 |
| 2025/04/02 | 3,913 | 3,920 | 3,858 | 3,901 | 201,900 |
| 2025/04/01 | 3,924 | 3,954 | 3,870 | 3,913 | 214,900 |
| 2025/03/31 | 3,888 | 3,913 | 3,810 | 3,859 | 358,500 |
| 2025/03/28 | 3,925 | 3,978 | 3,882 | 3,943 | 245,100 |
| 2025/03/28 | 1 -> 3.00 分割 | ||||
| 2025/03/27 | 11,915 | 12,105 | 11,875 | 12,085 | 135,400 |
| 2025/03/26 | 11,995 | 12,000 | 11,875 | 11,955 | 84,900 |
| 2025/03/25 | 11,925 | 11,945 | 11,825 | 11,845 | 63,200 |
| 2025/03/24 | 11,835 | 11,900 | 11,740 | 11,890 | 73,000 |
| 2025/03/21 | 11,900 | 11,900 | 11,805 | 11,815 | 102,900 |
| 2025/03/19 | 11,800 | 11,935 | 11,800 | 11,820 | 45,400 |
| 2025/03/18 | 11,800 | 11,885 | 11,790 | 11,850 | 46,500 |
| 2025/03/17 | 11,595 | 11,725 | 11,550 | 11,695 | 46,600 |
| 2025/03/14 | 11,410 | 11,535 | 11,410 | 11,510 | 52,100 |
| 2025/03/13 | 11,505 | 11,565 | 11,450 | 11,530 | 52,600 |
| 2025/03/12 | 11,635 | 11,640 | 11,410 | 11,505 | 71,200 |
| 2025/03/11 | 11,585 | 11,670 | 11,465 | 11,635 | 77,200 |
| 2025/03/10 | 11,750 | 11,750 | 11,585 | 11,625 | 48,200 |
| 2025/03/07 | 11,590 | 11,695 | 11,460 | 11,660 | 69,200 |
| 2025/03/06 | 11,640 | 11,650 | 11,555 | 11,630 | 41,400 |
| 2025/03/05 | 11,710 | 11,810 | 11,605 | 11,640 | 64,100 |
| 2025/03/04 | 11,635 | 11,815 | 11,590 | 11,700 | 99,200 |
| 2025/03/03 | 11,440 | 11,660 | 11,435 | 11,635 | 70,100 |
| 2025/02/28 | 11,440 | 11,465 | 11,265 | 11,355 | 61,200 |
| 2025/02/27 | 11,235 | 11,455 | 11,185 | 11,440 | 57,300 |
| 2025/02/26 | 11,185 | 11,230 | 11,060 | 11,145 | 72,900 |
| 2025/02/25 | 11,025 | 11,115 | 10,985 | 11,115 | 88,300 |
| 2025/02/21 | 11,110 | 11,110 | 10,980 | 11,025 | 66,200 |
| 2025/02/20 | 11,270 | 11,290 | 11,090 | 11,110 | 61,500 |
| 2025/02/19 | 11,345 | 11,475 | 11,305 | 11,305 | 40,600 |
| 2025/02/18 | 11,205 | 11,390 | 11,200 | 11,345 | 42,900 |
| 2025/02/17 | 11,240 | 11,290 | 11,200 | 11,220 | 48,800 |
| 2025/02/14 | 11,260 | 11,260 | 11,150 | 11,235 | 57,100 |
| 2025/02/13 | 11,160 | 11,310 | 11,150 | 11,310 | 52,200 |
| 2025/02/12 | 11,270 | 11,285 | 11,110 | 11,155 | 71,900 |
| 2025/02/10 | 11,205 | 11,260 | 11,145 | 11,235 | 64,600 |
| 2025/02/07 | 11,360 | 11,530 | 11,190 | 11,205 | 86,200 |
| 2025/02/06 | 11,525 | 11,655 | 11,300 | 11,310 | 105,200 |
| 2025/02/05 | 11,345 | 11,735 | 11,125 | 11,560 | 175,200 |
| 2025/02/04 | 11,455 | 11,455 | 11,230 | 11,255 | 75,200 |
| 2025/02/03 | 11,590 | 11,590 | 11,280 | 11,335 | 80,800 |
| 2025/01/31 | 11,600 | 11,600 | 11,490 | 11,590 | 47,000 |
| 2025/01/30 | 11,520 | 11,585 | 11,460 | 11,585 | 42,700 |
| 2025/01/29 | 11,425 | 11,535 | 11,420 | 11,510 | 37,100 |
| 2025/01/28 | 11,415 | 11,485 | 11,335 | 11,410 | 54,800 |
| 2025/01/27 | 11,390 | 11,425 | 11,240 | 11,420 | 88,200 |
| 2025/01/24 | 11,240 | 11,260 | 11,130 | 11,185 | 57,700 |
| 2025/01/23 | 11,105 | 11,195 | 11,095 | 11,150 | 32,300 |
| 2025/01/22 | 11,180 | 11,245 | 11,130 | 11,175 | 33,700 |
| 2025/01/21 | 11,300 | 11,300 | 11,160 | 11,160 | 26,700 |
| 2025/01/20 | 11,245 | 11,295 | 11,170 | 11,270 | 33,500 |
| 2025/01/17 | 11,210 | 11,210 | 11,055 | 11,125 | 54,000 |
| 2025/01/16 | 11,325 | 11,325 | 11,190 | 11,210 | 45,300 |
| 2025/01/15 | 11,230 | 11,290 | 11,180 | 11,235 | 30,000 |
| 2025/01/14 | 11,300 | 11,345 | 11,175 | 11,225 | 33,500 |
| 2025/01/10 | 11,400 | 11,460 | 11,275 | 11,305 | 23,800 |
| 2025/01/09 | 11,440 | 11,470 | 11,365 | 11,400 | 35,500 |
| 2025/01/08 | 11,640 | 11,670 | 11,445 | 11,460 | 58,300 |
| 2025/01/07 | 11,780 | 11,810 | 11,550 | 11,585 | 62,400 |
| 2025/01/06 | 11,845 | 11,845 | 11,710 | 11,745 | 33,600 |
| 2024/12/30 | 11,785 | 11,860 | 11,675 | 11,700 | 39,600 |
| 2024/12/27 | 11,720 | 11,805 | 11,690 | 11,790 | 33,000 |
| 2024/12/26 | 11,680 | 11,685 | 11,570 | 11,685 | 41,400 |
| 2024/12/25 | 11,645 | 11,665 | 11,475 | 11,575 | 19,900 |
| 2024/12/24 | 11,625 | 11,700 | 11,560 | 11,645 | 27,900 |
| 2024/12/23 | 11,400 | 11,515 | 11,395 | 11,510 | 21,300 |
| 2024/12/20 | 11,550 | 11,575 | 11,400 | 11,400 | 44,600 |
| 2024/12/19 | 11,370 | 11,495 | 11,305 | 11,455 | 29,900 |
| 2024/12/18 | 11,250 | 11,520 | 11,250 | 11,400 | 45,300 |
| 2024/12/17 | 11,370 | 11,465 | 11,250 | 11,250 | 36,900 |
| 2024/12/16 | 11,225 | 11,375 | 11,215 | 11,305 | 46,300 |
| 2024/12/13 | 11,110 | 11,220 | 11,110 | 11,200 | 40,100 |
| 2024/12/12 | 11,240 | 11,285 | 11,210 | 11,220 | 29,600 |
| 2024/12/11 | 11,180 | 11,210 | 11,140 | 11,195 | 28,000 |
| 2024/12/10 | 11,200 | 11,215 | 11,090 | 11,165 | 24,700 |
| 2024/12/09 | 11,170 | 11,200 | 11,090 | 11,185 | 42,500 |
| 2024/12/06 | 11,215 | 11,215 | 11,060 | 11,125 | 27,600 |
| 2024/12/05 | 11,390 | 11,390 | 11,180 | 11,185 | 30,100 |
| 2024/12/04 | 11,435 | 11,445 | 11,255 | 11,290 | 32,600 |
| 2024/12/03 | 11,255 | 11,485 | 11,205 | 11,435 | 41,200 |
| 2024/12/02 | 11,195 | 11,325 | 11,195 | 11,280 | 37,000 |
| 2024/11/29 | 11,320 | 11,375 | 11,195 | 11,195 | 26,900 |
| 2024/11/28 | 11,185 | 11,380 | 11,185 | 11,310 | 32,000 |
| 2024/11/27 | 11,250 | 11,320 | 11,140 | 11,185 | 53,200 |
| 2024/11/26 | 11,265 | 11,330 | 11,230 | 11,305 | 57,800 |
| 2024/11/25 | 11,230 | 11,265 | 11,165 | 11,195 | 36,000 |
| 2024/11/22 | 11,075 | 11,165 | 11,060 | 11,130 | 27,700 |
| 2024/11/21 | 11,105 | 11,160 | 11,010 | 11,060 | 23,600 |
| 2024/11/20 | 11,105 | 11,165 | 11,060 | 11,090 | 23,600 |
| 2024/11/19 | 11,190 | 11,225 | 11,105 | 11,185 | 16,500 |
| 2024/11/18 | 11,020 | 11,200 | 11,005 | 11,135 | 42,700 |
| 2024/11/15 | 11,090 | 11,125 | 11,000 | 11,000 | 29,200 |
| 2024/11/14 | 11,110 | 11,230 | 11,080 | 11,090 | 26,900 |
| 2024/11/13 | 11,110 | 11,185 | 10,995 | 11,055 | 42,400 |
| 2024/11/12 | 11,205 | 11,315 | 11,120 | 11,135 | 36,200 |
| 2024/11/11 | 11,105 | 11,310 | 11,065 | 11,205 | 60,400 |
| 2024/11/08 | 11,585 | 11,585 | 11,100 | 11,205 | 83,400 |
| 2024/11/07 | 11,235 | 11,595 | 11,235 | 11,490 | 82,100 |
| 2024/11/06 | 11,025 | 11,270 | 11,025 | 11,160 | 65,600 |
| 2024/11/05 | 10,920 | 10,975 | 10,825 | 10,905 | 33,300 |
| 2024/11/01 | 10,785 | 10,905 | 10,765 | 10,815 | 28,000 |
| 2024/10/31 | 10,915 | 10,925 | 10,830 | 10,865 | 40,800 |
| 2024/10/30 | 10,830 | 10,925 | 10,810 | 10,880 | 56,200 |
| 2024/10/29 | 10,755 | 10,835 | 10,680 | 10,805 | 24,400 |
| 2024/10/28 | 10,630 | 10,795 | 10,600 | 10,755 | 43,600 |
| 2024/10/25 | 10,700 | 10,705 | 10,565 | 10,630 | 42,200 |
| 2024/10/24 | 10,635 | 10,740 | 10,600 | 10,710 | 32,000 |
| 2024/10/23 | 10,750 | 10,840 | 10,745 | 10,750 | 28,900 |
| 2024/10/22 | 10,875 | 10,905 | 10,730 | 10,780 | 45,800 |
| 2024/10/21 | 11,010 | 11,010 | 10,875 | 10,875 | 48,900 |
| 2024/10/18 | 11,075 | 11,110 | 10,995 | 11,035 | 34,900 |
| 2024/10/17 | 11,140 | 11,230 | 11,000 | 11,005 | 41,900 |
| 2024/10/16 | 11,020 | 11,170 | 11,000 | 11,080 | 34,200 |
| 2024/10/15 | 11,055 | 11,140 | 10,930 | 11,040 | 75,000 |
| 2024/10/11 | 10,970 | 11,075 | 10,960 | 10,990 | 48,600 |
| 2024/10/10 | 11,020 | 11,085 | 10,980 | 11,060 | 38,200 |
| 2024/10/09 | 11,180 | 11,210 | 11,020 | 11,020 | 41,500 |
| 2024/10/08 | 11,085 | 11,285 | 11,085 | 11,155 | 35,200 |
| 2024/10/07 | 11,335 | 11,360 | 11,190 | 11,245 | 48,000 |
| 2024/10/04 | 11,080 | 11,240 | 11,070 | 11,200 | 42,300 |
| 2024/10/03 | 11,330 | 11,330 | 11,090 | 11,100 | 37,400 |
| 2024/10/02 | 11,050 | 11,265 | 11,050 | 11,170 | 49,900 |
| 2024/10/01 | 11,010 | 11,140 | 11,010 | 11,080 | 32,700 |
| 2024/09/30 | 10,900 | 11,100 | 10,900 | 11,000 | 51,400 |
| 2024/09/27 | 11,165 | 11,225 | 11,080 | 11,175 | 52,100 |
| 2024/09/26 | 11,150 | 11,340 | 11,095 | 11,290 | 92,700 |
| 2024/09/25 | 11,130 | 11,130 | 10,950 | 11,090 | 68,100 |
| 2024/09/24 | 11,245 | 11,245 | 11,115 | 11,190 | 50,700 |
| 2024/09/20 | 11,075 | 11,205 | 11,050 | 11,100 | 63,000 |
| 2024/09/19 | 10,940 | 11,120 | 10,940 | 10,990 | 40,200 |
| 2024/09/18 | 10,805 | 10,870 | 10,760 | 10,830 | 32,800 |
| 2024/09/17 | 10,810 | 10,845 | 10,585 | 10,735 | 47,100 |
| 2024/09/13 | 10,700 | 10,880 | 10,670 | 10,810 | 57,500 |
| 2024/09/12 | 10,790 | 10,885 | 10,715 | 10,765 | 43,900 |
| 2024/09/11 | 10,870 | 10,975 | 10,545 | 10,620 | 79,600 |
| 2024/09/10 | 11,040 | 11,120 | 10,980 | 11,055 | 39,100 |
| 2024/09/09 | 10,710 | 11,095 | 10,700 | 11,040 | 53,200 |
| 2024/09/06 | 10,995 | 11,060 | 10,865 | 10,940 | 48,700 |
| 2024/09/05 | 10,950 | 11,190 | 10,860 | 11,025 | 67,900 |
| 2024/09/04 | 11,310 | 11,475 | 11,085 | 11,095 | 65,600 |
| 2024/09/03 | 11,630 | 11,705 | 11,600 | 11,610 | 24,500 |
| 2024/09/02 | 11,500 | 11,655 | 11,410 | 11,640 | 54,900 |
| 2024/08/30 | 11,220 | 11,400 | 11,165 | 11,375 | 72,500 |
| 2024/08/29 | 11,250 | 11,285 | 11,120 | 11,190 | 89,500 |
| 2024/08/28 | 11,300 | 11,300 | 11,155 | 11,270 | 39,900 |
| 2024/08/27 | 11,330 | 11,355 | 11,150 | 11,355 | 51,400 |
| 2024/08/26 | 11,530 | 11,530 | 11,280 | 11,330 | 51,700 |
| 2024/08/23 | 11,420 | 11,625 | 11,410 | 11,495 | 33,100 |
| 2024/08/22 | 11,405 | 11,445 | 11,290 | 11,405 | 36,200 |
| 2024/08/21 | 11,460 | 11,530 | 11,380 | 11,380 | 33,100 |
| 2024/08/20 | 11,600 | 11,605 | 11,445 | 11,540 | 38,800 |
| 2024/08/19 | 11,505 | 11,660 | 11,405 | 11,445 | 40,700 |