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

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
2009/12/30 1,976 1,976 1,951 1,953 34,500
2009/12/29 2,015 2,015 1,950 1,962 84,400
2009/12/28 1,996 2,025 1,992 2,005 39,000
2009/12/25 2,010 2,015 1,991 2,005 13,100
2009/12/24 2,000 2,020 1,984 2,010 24,900
2009/12/22 1,973 1,996 1,946 1,971 53,000
2009/12/21 2,010 2,015 1,963 1,982 67,600
2009/12/18 2,010 2,040 2,005 2,035 25,500
2009/12/17 2,070 2,075 2,040 2,045 15,200
2009/12/16 2,095 2,120 2,050 2,065 27,900
2009/12/15 2,060 2,095 2,035 2,060 19,200
2009/12/14 2,115 2,115 2,040 2,070 37,300
2009/12/11 2,055 2,065 2,025 2,055 40,400
2009/12/10 2,065 2,085 2,010 2,025 37,000
2009/12/09 2,070 2,095 2,065 2,065 16,500
2009/12/08 2,095 2,130 2,085 2,110 32,800
2009/12/07 2,095 2,100 2,060 2,095 26,600
2009/12/04 2,110 2,110 2,060 2,080 32,600
2009/12/03 2,060 2,160 2,050 2,110 71,000
2009/12/02 2,010 2,060 1,965 2,045 35,800
2009/12/01 1,905 2,035 1,905 2,020 51,800
2009/11/30 1,870 1,945 1,869 1,935 46,300
2009/11/27 1,909 1,935 1,879 1,900 45,500
2009/11/26 1,889 1,941 1,875 1,915 31,000
2009/11/25 1,890 1,914 1,871 1,888 78,300
2009/11/24 2,005 2,005 1,900 1,920 65,200
2009/11/20 1,923 1,985 1,923 1,985 37,300
2009/11/19 1,973 1,973 1,935 1,972 38,700
2009/11/18 1,999 1,999 1,946 1,974 44,100
2009/11/17 2,030 2,040 1,995 1,999 32,900
2009/11/16 2,055 2,055 2,030 2,035 25,100
2009/11/13 2,085 2,085 2,035 2,085 39,800
2009/11/12 2,075 2,095 2,050 2,080 42,600
2009/11/11 2,070 2,085 2,050 2,050 19,300
2009/11/10 2,100 2,105 2,065 2,075 34,700
2009/11/09 2,120 2,120 2,050 2,060 40,200
2009/11/06 2,145 2,145 2,080 2,105 26,800
2009/11/05 2,100 2,170 2,095 2,150 86,900
2009/11/04 2,050 2,085 2,005 2,085 60,700
2009/11/02 1,990 2,040 1,983 2,040 40,800
2009/10/30 2,000 2,025 1,991 2,025 79,100
2009/10/29 2,000 2,065 2,000 2,035 89,700
2009/10/28 1,997 2,115 1,997 2,045 77,100
2009/10/27 2,060 2,070 1,992 2,010 65,600
2009/10/26 2,120 2,120 2,060 2,095 68,800
2009/10/23 2,080 2,175 2,080 2,140 126,400
2009/10/22 2,050 2,080 2,030 2,080 50,900
2009/10/21 2,080 2,085 2,030 2,075 72,700
2009/10/20 1,998 2,075 1,997 2,075 118,200
2009/10/19 1,831 1,992 1,825 1,973 154,600
2009/10/16 1,882 1,896 1,841 1,861 85,200
2009/10/15 1,912 1,929 1,874 1,885 80,900
2009/10/14 1,931 1,933 1,866 1,882 118,700
2009/10/13 1,950 1,980 1,947 1,968 101,500
2009/10/09 1,942 1,950 1,910 1,941 85,700
2009/10/08 1,916 1,935 1,873 1,915 147,200
2009/10/07 1,926 1,960 1,901 1,948 74,500
2009/10/06 1,981 1,984 1,890 1,922 153,000
2009/10/05 1,961 1,972 1,930 1,970 51,700
2009/10/02 1,980 1,981 1,932 1,941 113,200
2009/10/01 2,000 2,045 1,990 2,010 69,800
2009/09/30 2,030 2,035 2,005 2,020 54,700
2009/09/29 2,045 2,070 2,000 2,050 57,900
2009/09/28 2,035 2,040 1,991 2,035 61,000
2009/09/25 2,115 2,115 2,055 2,075 27,500
2009/09/24 2,090 2,135 2,070 2,135 56,400
2009/09/18 2,040 2,080 1,940 2,075 102,400
2009/09/17 2,090 2,105 2,045 2,075 43,200
2009/09/16 2,125 2,145 2,060 2,085 56,900
2009/09/15 2,155 2,165 2,100 2,105 45,100
2009/09/14 2,130 2,130 2,070 2,115 53,900
2009/09/11 2,130 2,150 2,125 2,135 101,400
2009/09/10 2,075 2,130 2,075 2,130 34,400
2009/09/09 2,130 2,130 2,045 2,075 52,500
2009/09/08 2,015 2,095 2,000 2,090 90,400
2009/09/07 1,989 2,015 1,989 2,010 15,400
2009/09/04 2,035 2,035 1,974 1,974 40,700
2009/09/03 2,010 2,025 2,000 2,010 32,300
2009/09/02 2,005 2,050 2,005 2,050 50,900
2009/09/01 2,055 2,105 2,055 2,085 38,600
2009/08/31 2,105 2,150 2,075 2,080 46,300
2009/08/28 2,135 2,140 2,110 2,125 29,200
2009/08/27 2,090 2,120 2,060 2,120 35,800
2009/08/26 2,095 2,100 2,045 2,100 36,300
2009/08/25 2,090 2,090 2,030 2,065 82,500
2009/08/24 2,050 2,090 2,045 2,090 55,500
2009/08/21 2,060 2,060 1,972 2,030 57,700
2009/08/20 1,971 2,060 1,960 2,060 46,600
2009/08/19 2,000 2,000 1,956 1,981 74,400
2009/08/18 1,970 2,010 1,968 2,005 53,600
2009/08/17 2,080 2,080 1,998 2,010 51,900
2009/08/14 2,050 2,085 2,035 2,085 35,500
2009/08/13 2,050 2,065 2,030 2,050 43,100
2009/08/12 2,050 2,055 2,030 2,035 42,000
2009/08/11 2,035 2,100 2,035 2,085 37,600
2009/08/10 2,070 2,090 2,030 2,060 66,900
2009/08/07 2,095 2,095 2,040 2,080 59,400
2009/08/06 2,060 2,120 2,060 2,115 44,100
2009/08/05 2,125 2,130 2,055 2,060 41,200
2009/08/04 2,135 2,135 2,070 2,095 49,800
2009/08/03 2,090 2,100 2,070 2,100 39,600
2009/07/31 2,095 2,105 2,060 2,090 41,900
2009/07/30 2,100 2,110 2,070 2,095 39,100
2009/07/29 2,075 2,115 2,065 2,085 36,800
2009/07/28 2,100 2,100 2,060 2,090 17,800
2009/07/27 2,105 2,110 2,060 2,070 42,100
2009/07/24 2,020 2,055 2,010 2,050 79,000
2009/07/23 2,030 2,075 1,999 2,005 82,000
2009/07/22 2,065 2,075 2,020 2,045 37,500
2009/07/21 1,960 2,025 1,957 2,025 102,400
2009/07/17 1,895 1,925 1,844 1,895 119,300
2009/07/16 1,960 1,998 1,885 1,904 100,100
2009/07/15 1,892 1,938 1,863 1,919 98,900
2009/07/14 1,884 1,914 1,861 1,903 97,600
2009/07/13 1,948 1,948 1,812 1,830 98,100
2009/07/10 1,940 1,965 1,886 1,920 85,800
2009/07/09 1,935 1,963 1,906 1,910 95,400
2009/07/08 2,095 2,095 2,020 2,035 83,500
2009/07/07 2,075 2,115 2,070 2,100 54,800
2009/07/06 2,065 2,065 2,035 2,050 62,700
2009/07/03 2,080 2,085 2,025 2,065 92,200
2009/07/02 2,165 2,185 2,130 2,150 40,000
2009/07/01 2,110 2,175 2,105 2,145 74,900
2009/06/30 2,165 2,210 2,130 2,150 66,600
2009/06/29 2,225 2,225 2,125 2,125 50,600
2009/06/26 2,245 2,295 2,170 2,185 82,600
2009/06/25 2,055 2,130 2,050 2,125 48,100
2009/06/24 2,025 2,035 2,005 2,030 50,000
2009/06/23 2,060 2,065 2,015 2,030 67,900
2009/06/22 2,070 2,090 2,020 2,075 60,600
2009/06/19 2,005 2,070 2,000 2,070 121,800
2009/06/18 1,999 2,010 1,984 1,991 58,100
2009/06/17 1,965 2,030 1,965 2,010 53,300
2009/06/16 2,035 2,050 1,953 1,965 208,200
2009/06/15 2,135 2,200 2,115 2,170 90,600
2009/06/12 2,040 2,120 2,025 2,095 168,700
2009/06/11 2,020 2,025 1,992 2,000 92,700
2009/06/10 1,926 1,977 1,915 1,975 146,600
2009/06/09 1,963 2,020 1,915 1,926 108,300
2009/06/08 1,982 2,020 1,967 1,983 51,400
2009/06/05 1,959 1,973 1,944 1,968 42,900
2009/06/04 1,965 1,985 1,921 1,929 83,100
2009/06/03 1,951 1,985 1,951 1,970 75,000
2009/06/02 2,015 2,030 1,971 1,981 59,800
2009/06/01 1,959 1,993 1,911 1,981 113,500
2009/05/29 2,010 2,010 1,914 1,958 136,300
2009/05/28 1,990 2,065 1,967 2,050 78,000
2009/05/27 2,000 2,045 2,000 2,025 73,100
2009/05/26 2,000 2,040 1,956 1,990 73,900
2009/05/25 1,967 1,990 1,937 1,985 113,500
2009/05/22 1,888 1,932 1,870 1,907 97,700
2009/05/21 1,840 1,899 1,832 1,889 94,000
2009/05/20 1,849 1,855 1,810 1,840 96,800
2009/05/19 1,839 1,869 1,800 1,819 71,000
2009/05/18 1,814 1,858 1,799 1,809 110,300
2009/05/15 1,797 1,821 1,783 1,798 112,500
2009/05/14 1,759 1,830 1,756 1,797 135,700
2009/05/13 1,860 1,860 1,752 1,812 89,800
2009/05/12 1,806 1,879 1,798 1,845 139,800
2009/05/11 1,761 1,817 1,761 1,805 125,900
2009/05/08 1,720 1,754 1,670 1,741 65,900
2009/05/07 1,700 1,721 1,678 1,712 85,000
2009/05/01 1,641 1,650 1,595 1,628 106,900
2009/04/30 1,692 1,724 1,640 1,655 115,100
2009/04/28 1,725 1,750 1,681 1,693 135,200
2009/04/27 1,725 1,776 1,725 1,739 88,000
2009/04/24 1,720 1,771 1,691 1,724 139,900
2009/04/23 1,697 1,729 1,658 1,702 157,600
2009/04/22 1,673 1,692 1,641 1,684 177,900
2009/04/21 1,588 1,625 1,561 1,613 168,400
2009/04/20 1,639 1,647 1,613 1,642 71,200
2009/04/17 1,601 1,629 1,583 1,620 273,100
2009/04/16 1,587 1,629 1,500 1,551 205,400
2009/04/15 1,584 1,597 1,515 1,547 141,200
2009/04/14 1,600 1,619 1,532 1,554 171,800
2009/04/13 1,554 1,600 1,524 1,587 123,500
2009/04/10 1,567 1,570 1,491 1,524 96,400
2009/04/09 1,481 1,544 1,470 1,537 104,500
2009/04/08 1,456 1,470 1,421 1,461 132,200
2009/04/07 1,430 1,479 1,407 1,476 149,800
2009/04/06 1,413 1,427 1,375 1,418 64,000
2009/04/03 1,410 1,430 1,392 1,413 180,700
2009/04/02 1,321 1,370 1,321 1,356 138,700
2009/04/01 1,273 1,298 1,247 1,292 77,400
2009/03/31 1,303 1,303 1,220 1,233 195,300
2009/03/30 1,420 1,439 1,316 1,323 105,200
2009/03/27 1,420 1,472 1,400 1,430 91,900
2009/03/26 1,333 1,415 1,333 1,415 85,300
2009/03/25 1,356 1,428 1,356 1,400 211,200
2009/03/24 1,340 1,387 1,330 1,356 116,000
2009/03/23 1,259 1,315 1,233 1,305 136,900
2009/03/19 1,251 1,259 1,204 1,234 71,600
2009/03/18 1,256 1,264 1,205 1,242 127,000
2009/03/17 1,214 1,243 1,210 1,219 131,900
2009/03/16 1,150 1,204 1,150 1,195 103,300
2009/03/13 1,132 1,181 1,132 1,144 96,800
2009/03/12 1,122 1,141 1,113 1,123 87,900
2009/03/11 1,169 1,169 1,111 1,122 103,700
2009/03/10 1,150 1,173 1,124 1,133 88,700
2009/03/09 1,221 1,238 1,150 1,151 98,100
2009/03/06 1,208 1,243 1,183 1,201 117,300
2009/03/05 1,206 1,266 1,193 1,201 112,700
2009/03/04 1,160 1,245 1,148 1,239 130,900
2009/03/03 1,104 1,170 1,099 1,129 79,700
2009/03/02 1,102 1,146 1,093 1,141 94,100
2009/02/27 1,200 1,209 1,150 1,159 123,300
2009/02/26 1,241 1,263 1,176 1,220 143,900
2009/02/25 1,264 1,264 1,170 1,242 162,600
2009/02/24 1,180 1,214 1,165 1,203 141,800
2009/02/23 1,222 1,240 1,190 1,233 118,100
2009/02/20 1,290 1,292 1,248 1,269 94,600
2009/02/19 1,324 1,341 1,266 1,270 204,000
2009/02/18 1,350 1,371 1,332 1,344 105,800
2009/02/17 1,396 1,404 1,347 1,390 112,300
2009/02/16 1,418 1,418 1,377 1,408 140,700
2009/02/13 1,388 1,403 1,345 1,398 122,100
2009/02/12 1,352 1,376 1,336 1,348 132,700
2009/02/10 1,399 1,415 1,370 1,405 187,400
2009/02/09 1,426 1,446 1,341 1,348 209,800
2009/02/06 1,377 1,439 1,375 1,427 89,200
2009/02/05 1,425 1,444 1,387 1,396 85,700
2009/02/04 1,380 1,476 1,353 1,470 125,800
2009/02/03 1,426 1,454 1,385 1,388 77,600
2009/02/02 1,428 1,494 1,400 1,466 102,400
2009/01/30 1,411 1,440 1,399 1,432 126,700
2009/01/29 1,445 1,492 1,445 1,482 94,800
2009/01/28 1,476 1,521 1,414 1,439 169,500
2009/01/27 1,455 1,547 1,455 1,506 151,500
2009/01/26 1,531 1,534 1,467 1,474 93,400
2009/01/23 1,548 1,548 1,470 1,479 126,100
2009/01/22 1,551 1,581 1,492 1,578 146,800
2009/01/21 1,587 1,602 1,550 1,581 107,400
2009/01/20 1,649 1,661 1,600 1,617 102,500
2009/01/19 1,698 1,699 1,640 1,679 80,400
2009/01/16 1,659 1,700 1,628 1,698 86,200
2009/01/15 1,621 1,664 1,600 1,658 132,800
2009/01/14 1,673 1,744 1,651 1,711 70,600
2009/01/13 1,781 1,781 1,636 1,673 173,000
2009/01/09 1,707 1,858 1,680 1,811 189,300
2009/01/08 1,642 1,726 1,629 1,706 138,800
2009/01/07 1,658 1,729 1,623 1,715 225,800
2009/01/06 1,686 1,705 1,640 1,641 94,500
2009/01/05 1,751 1,788 1,661 1,691 56,200

このページの先頭へ