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
2010/12/30 2,660 2,674 2,629 2,661 59,900
2010/12/29 2,622 2,664 2,622 2,649 35,600
2010/12/28 2,616 2,635 2,613 2,631 35,400
2010/12/27 2,630 2,650 2,615 2,635 42,300
2010/12/24 2,665 2,680 2,628 2,630 66,000
2010/12/22 2,649 2,668 2,634 2,653 66,000
2010/12/21 2,680 2,680 2,645 2,645 58,200
2010/12/20 2,667 2,684 2,620 2,643 57,200
2010/12/17 2,664 2,688 2,638 2,653 82,600
2010/12/16 2,653 2,697 2,637 2,644 81,800
2010/12/15 2,646 2,671 2,633 2,671 101,700
2010/12/14 2,659 2,681 2,632 2,670 93,400
2010/12/13 2,660 2,660 2,605 2,645 68,400
2010/12/10 2,649 2,655 2,593 2,612 131,700
2010/12/09 2,642 2,675 2,610 2,639 114,400
2010/12/08 2,628 2,669 2,603 2,621 84,400
2010/12/07 2,678 2,678 2,613 2,627 120,600
2010/12/06 2,650 2,705 2,646 2,692 96,600
2010/12/03 2,645 2,675 2,635 2,664 130,300
2010/12/02 2,534 2,646 2,533 2,620 219,600
2010/12/01 2,466 2,473 2,431 2,472 63,800
2010/11/30 2,496 2,496 2,444 2,457 66,200
2010/11/29 2,400 2,495 2,400 2,485 128,100
2010/11/26 2,405 2,435 2,386 2,428 101,900
2010/11/25 2,410 2,426 2,380 2,405 47,000
2010/11/24 2,410 2,430 2,393 2,409 122,900
2010/11/22 2,472 2,481 2,441 2,456 75,100
2010/11/19 2,518 2,529 2,428 2,442 124,700
2010/11/18 2,464 2,525 2,447 2,517 81,900
2010/11/17 2,410 2,472 2,410 2,464 74,000
2010/11/16 2,523 2,523 2,437 2,441 73,300
2010/11/15 2,480 2,507 2,459 2,491 61,900
2010/11/12 2,509 2,535 2,451 2,479 95,500
2010/11/11 2,518 2,552 2,497 2,550 65,600
2010/11/10 2,467 2,524 2,451 2,510 86,400
2010/11/09 2,410 2,462 2,369 2,434 67,300
2010/11/08 2,455 2,497 2,374 2,397 107,200
2010/11/05 2,290 2,450 2,281 2,419 108,400
2010/11/04 2,250 2,285 2,242 2,252 75,700
2010/11/02 2,243 2,260 2,220 2,232 41,100
2010/11/01 2,274 2,293 2,243 2,248 49,600
2010/10/29 2,287 2,297 2,210 2,286 99,300
2010/10/28 2,315 2,343 2,275 2,287 90,200
2010/10/27 2,361 2,391 2,323 2,336 61,400
2010/10/26 2,352 2,415 2,350 2,358 76,300
2010/10/25 2,371 2,412 2,352 2,352 75,100
2010/10/22 2,380 2,439 2,379 2,390 161,100
2010/10/21 2,408 2,423 2,362 2,379 75,800
2010/10/20 2,369 2,421 2,335 2,404 153,800
2010/10/19 2,410 2,483 2,396 2,406 107,000
2010/10/18 2,370 2,433 2,370 2,433 110,900
2010/10/15 2,465 2,465 2,362 2,389 132,300
2010/10/14 2,419 2,497 2,417 2,464 141,400
2010/10/13 2,480 2,496 2,406 2,416 96,500
2010/10/12 2,574 2,576 2,441 2,443 151,100
2010/10/08 2,576 2,640 2,560 2,584 185,400
2010/10/07 2,501 2,578 2,500 2,570 159,100
2010/10/06 2,357 2,491 2,354 2,479 255,300
2010/10/05 2,217 2,366 2,208 2,344 150,600
2010/10/04 2,179 2,248 2,165 2,203 132,200
2010/10/01 2,121 2,187 2,070 2,166 153,500
2010/09/30 2,062 2,114 2,004 2,087 116,000
2010/09/29 2,025 2,067 2,021 2,062 39,900
2010/09/28 2,080 2,080 2,033 2,036 56,900
2010/09/27 2,130 2,130 2,069 2,098 44,100
2010/09/24 2,080 2,112 2,073 2,081 44,300
2010/09/22 2,085 2,131 2,068 2,102 48,400
2010/09/21 2,083 2,113 2,082 2,092 55,300
2010/09/17 2,041 2,090 2,041 2,082 47,500
2010/09/16 2,104 2,104 2,044 2,050 41,400
2010/09/15 2,078 2,118 2,053 2,072 87,100
2010/09/14 2,116 2,136 2,100 2,100 30,900
2010/09/13 2,129 2,135 2,099 2,127 42,900
2010/09/10 2,073 2,124 2,064 2,087 70,300
2010/09/09 2,121 2,165 2,073 2,079 101,000
2010/09/08 2,124 2,158 2,117 2,127 61,300
2010/09/07 2,164 2,192 2,147 2,173 97,100
2010/09/06 2,191 2,214 2,171 2,206 54,900
2010/09/03 2,175 2,195 2,166 2,187 47,000
2010/09/02 2,201 2,207 2,141 2,178 112,200
2010/09/01 2,185 2,191 2,148 2,166 76,700
2010/08/31 2,265 2,280 2,203 2,206 45,800
2010/08/30 2,260 2,365 2,253 2,291 70,400
2010/08/27 2,205 2,240 2,185 2,234 45,000
2010/08/26 2,183 2,206 2,152 2,205 30,900
2010/08/25 2,196 2,217 2,172 2,183 46,800
2010/08/24 2,267 2,283 2,226 2,236 46,000
2010/08/23 2,252 2,294 2,247 2,268 39,500
2010/08/20 2,261 2,308 2,251 2,251 65,300
2010/08/19 2,237 2,315 2,237 2,310 92,100
2010/08/18 2,164 2,249 2,164 2,240 113,600
2010/08/17 2,121 2,136 2,112 2,131 56,200
2010/08/16 2,129 2,158 2,116 2,149 45,400
2010/08/13 2,136 2,152 2,104 2,128 105,900
2010/08/12 2,183 2,226 2,152 2,167 121,100
2010/08/11 2,250 2,266 2,205 2,233 65,500
2010/08/10 2,246 2,273 2,245 2,258 70,000
2010/08/09 2,197 2,289 2,188 2,258 180,800
2010/08/06 2,018 2,132 2,000 2,122 55,100
2010/08/05 1,991 2,030 1,986 2,018 43,800
2010/08/04 1,992 1,994 1,947 1,978 44,100
2010/08/03 1,973 2,008 1,973 1,992 36,300
2010/08/02 1,973 2,014 1,943 1,954 25,400
2010/07/30 2,004 2,008 1,967 1,985 35,400
2010/07/29 2,008 2,039 2,008 2,025 30,200
2010/07/28 1,972 2,048 1,972 2,043 51,300
2010/07/27 1,971 1,991 1,961 1,965 27,900
2010/07/26 1,958 1,995 1,958 1,973 36,200
2010/07/23 1,927 1,981 1,909 1,951 73,200
2010/07/22 1,950 1,955 1,917 1,929 51,800
2010/07/21 1,995 1,998 1,955 1,956 47,200
2010/07/20 1,951 2,020 1,948 1,995 43,400
2010/07/16 2,003 2,018 1,982 1,991 25,500
2010/07/15 2,037 2,037 2,004 2,010 28,600
2010/07/14 2,030 2,050 2,015 2,034 30,400
2010/07/13 2,060 2,067 1,995 1,996 88,700
2010/07/12 2,080 2,089 2,050 2,055 56,300
2010/07/09 2,105 2,118 2,076 2,080 82,400
2010/07/08 2,129 2,139 2,091 2,115 65,100
2010/07/07 2,085 2,096 2,078 2,083 51,400
2010/07/06 2,062 2,084 2,050 2,079 78,700
2010/07/05 2,055 2,086 2,041 2,079 40,800
2010/07/02 2,024 2,045 2,003 2,027 67,600
2010/07/01 2,037 2,038 2,006 2,022 28,500
2010/06/30 2,077 2,097 2,036 2,047 62,800
2010/06/29 2,107 2,166 2,097 2,106 72,900
2010/06/28 2,185 2,185 2,105 2,119 82,500
2010/06/25 2,128 2,152 2,103 2,103 60,500
2010/06/24 2,185 2,196 2,131 2,145 102,700
2010/06/23 2,219 2,233 2,208 2,218 40,800
2010/06/22 2,210 2,221 2,199 2,218 48,800
2010/06/21 2,219 2,248 2,202 2,207 49,900
2010/06/18 2,247 2,251 2,174 2,188 118,600
2010/06/17 2,259 2,313 2,254 2,270 42,800
2010/06/16 2,230 2,268 2,214 2,258 60,200
2010/06/15 2,230 2,234 2,207 2,210 45,500
2010/06/14 2,260 2,273 2,240 2,253 29,100
2010/06/11 2,261 2,284 2,235 2,252 62,800
2010/06/10 2,263 2,263 2,197 2,244 39,400
2010/06/09 2,255 2,263 2,198 2,213 45,800
2010/06/08 2,270 2,304 2,252 2,265 61,200
2010/06/07 2,318 2,332 2,268 2,273 62,100
2010/06/04 2,404 2,426 2,362 2,368 101,300
2010/06/03 2,388 2,432 2,382 2,430 103,200
2010/06/02 2,321 2,383 2,315 2,373 101,000
2010/06/01 2,362 2,384 2,333 2,347 58,900
2010/05/31 2,358 2,410 2,348 2,384 60,500
2010/05/28 2,427 2,450 2,343 2,358 116,100
2010/05/27 2,349 2,387 2,306 2,377 136,700
2010/05/26 2,345 2,382 2,297 2,359 134,200
2010/05/25 2,380 2,380 2,309 2,340 122,300
2010/05/24 2,315 2,435 2,295 2,405 191,000
2010/05/21 2,351 2,354 2,226 2,299 229,300
2010/05/20 2,365 2,439 2,349 2,401 149,400
2010/05/19 2,280 2,352 2,253 2,342 121,900
2010/05/18 2,367 2,390 2,277 2,303 126,700
2010/05/17 2,360 2,417 2,360 2,378 102,700
2010/05/14 2,351 2,432 2,328 2,399 178,400
2010/05/13 2,427 2,439 2,388 2,395 137,000
2010/05/12 2,421 2,436 2,347 2,377 126,400
2010/05/11 2,600 2,639 2,400 2,430 191,800
2010/05/10 2,450 2,601 2,449 2,587 165,900
2010/05/07 2,573 2,573 2,391 2,400 139,200
2010/05/06 2,682 2,691 2,638 2,652 108,000
2010/04/30 2,704 2,755 2,704 2,726 87,400
2010/04/28 2,710 2,710 2,669 2,690 67,700
2010/04/27 2,729 2,740 2,705 2,731 75,400
2010/04/26 2,709 2,730 2,702 2,725 145,400
2010/04/23 2,710 2,720 2,688 2,692 141,700
2010/04/22 2,730 2,769 2,704 2,749 109,100
2010/04/21 2,700 2,779 2,689 2,772 140,700
2010/04/20 2,748 2,748 2,691 2,700 70,400
2010/04/19 2,780 2,791 2,706 2,730 82,900
2010/04/16 2,760 2,825 2,750 2,821 177,900
2010/04/15 2,794 2,828 2,756 2,782 132,400
2010/04/14 2,749 2,764 2,721 2,744 87,100
2010/04/13 2,748 2,748 2,700 2,727 52,800
2010/04/12 2,733 2,753 2,720 2,735 82,100
2010/04/09 2,642 2,720 2,642 2,683 83,100
2010/04/08 2,725 2,745 2,675 2,692 88,700
2010/04/07 2,692 2,850 2,692 2,759 139,400
2010/04/06 2,709 2,709 2,659 2,681 60,200
2010/04/05 2,670 2,693 2,658 2,684 94,700
2010/04/02 2,701 2,729 2,633 2,669 76,200
2010/04/01 2,611 2,688 2,610 2,664 94,600
2010/03/31 2,631 2,723 2,630 2,645 136,300
2010/03/30 2,559 2,683 2,551 2,681 164,700
2010/03/29 2,451 2,542 2,451 2,534 103,700
2010/03/26 2,493 2,563 2,493 2,550 156,500
2010/03/25 2,516 2,556 2,501 2,522 187,000
2010/03/24 2,619 2,619 2,461 2,492 290,100
2010/03/23 2,693 2,704 2,604 2,619 236,700
2010/03/19 2,839 2,847 2,743 2,743 122,400
2010/03/18 2,875 2,912 2,830 2,840 122,200
2010/03/17 2,774 2,900 2,758 2,884 151,800
2010/03/16 2,729 2,776 2,721 2,725 106,700
2010/03/15 2,763 2,783 2,730 2,753 98,600
2010/03/12 2,785 2,785 2,744 2,767 56,400
2010/03/11 2,780 2,795 2,751 2,761 50,400
2010/03/10 2,672 2,765 2,672 2,741 60,400
2010/03/09 2,700 2,719 2,685 2,686 56,900
2010/03/08 2,645 2,676 2,634 2,658 43,300
2010/03/05 2,589 2,620 2,570 2,606 42,800
2010/03/04 2,597 2,597 2,542 2,548 47,800
2010/03/03 2,566 2,616 2,554 2,600 51,300
2010/03/02 2,506 2,564 2,492 2,562 81,200
2010/03/01 2,456 2,522 2,456 2,507 54,700
2010/02/26 2,470 2,476 2,453 2,474 30,800
2010/02/25 2,420 2,460 2,412 2,453 72,700
2010/02/24 2,410 2,430 2,405 2,420 54,000
2010/02/23 2,445 2,455 2,402 2,418 63,400
2010/02/22 2,413 2,497 2,405 2,470 70,800
2010/02/19 2,427 2,427 2,371 2,388 44,900
2010/02/18 2,380 2,428 2,345 2,427 54,100
2010/02/17 2,328 2,372 2,319 2,367 47,800
2010/02/16 2,380 2,384 2,320 2,327 57,800
2010/02/15 2,392 2,393 2,348 2,366 34,000
2010/02/12 2,410 2,420 2,360 2,391 54,600
2010/02/10 2,425 2,430 2,357 2,367 124,700
2010/02/09 2,261 2,455 2,261 2,430 200,000
2010/02/08 2,140 2,301 2,135 2,260 154,100
2010/02/05 2,070 2,130 2,022 2,095 51,000
2010/02/04 2,097 2,097 2,054 2,081 43,300
2010/02/03 2,093 2,110 2,059 2,083 39,200
2010/02/02 2,060 2,076 2,002 2,066 33,400
2010/02/01 2,043 2,043 2,011 2,029 32,300
2010/01/29 2,060 2,075 2,036 2,050 44,600
2010/01/28 2,040 2,076 2,040 2,054 26,600
2010/01/27 2,063 2,093 2,041 2,045 51,700
2010/01/26 2,047 2,105 2,045 2,049 51,700
2010/01/25 2,093 2,097 2,045 2,079 40,600
2010/01/22 2,095 2,095 2,042 2,093 56,100
2010/01/21 2,070 2,115 2,041 2,115 75,200
2010/01/20 2,032 2,066 2,023 2,045 40,700
2010/01/19 2,069 2,070 2,027 2,040 31,500
2010/01/18 2,035 2,051 2,021 2,035 27,500
2010/01/15 2,033 2,061 2,015 2,044 63,200
2010/01/14 2,050 2,068 2,024 2,068 35,900
2010/01/13 2,038 2,060 2,010 2,015 40,300
2010/01/12 2,010 2,039 2,010 2,033 77,300
2010/01/08 2,030 2,040 1,991 2,022 83,400
2010/01/07 1,990 2,020 1,976 2,003 59,700
2010/01/06 2,000 2,000 1,960 1,988 71,300
2010/01/05 1,985 2,005 1,962 1,984 48,600
2010/01/04 1,952 1,975 1,950 1,961 18,700

このページの先頭へ