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
2011/12/30 2,660 2,664 2,635 2,646 25,500
2011/12/29 2,625 2,660 2,610 2,660 18,000
2011/12/28 2,600 2,636 2,600 2,630 19,800
2011/12/27 2,612 2,612 2,595 2,601 15,300
2011/12/26 2,657 2,657 2,610 2,617 20,700
2011/12/22 2,653 2,658 2,605 2,620 32,500
2011/12/21 2,653 2,673 2,641 2,666 54,000
2011/12/20 2,638 2,665 2,638 2,656 29,700
2011/12/19 2,643 2,650 2,610 2,632 30,800
2011/12/16 2,694 2,711 2,672 2,673 25,400
2011/12/15 2,681 2,707 2,664 2,672 18,400
2011/12/14 2,740 2,740 2,713 2,715 16,800
2011/12/13 2,698 2,756 2,694 2,740 24,100
2011/12/12 2,790 2,790 2,746 2,748 17,500
2011/12/09 2,712 2,735 2,704 2,718 46,100
2011/12/08 2,711 2,720 2,675 2,711 67,200
2011/12/07 2,625 2,738 2,592 2,729 114,300
2011/12/06 2,662 2,678 2,554 2,594 69,000
2011/12/05 2,650 2,685 2,650 2,672 25,600
2011/12/02 2,624 2,653 2,621 2,650 31,600
2011/12/01 2,649 2,656 2,610 2,614 34,700
2011/11/30 2,640 2,645 2,585 2,599 53,200
2011/11/29 2,600 2,648 2,595 2,641 43,200
2011/11/28 2,517 2,582 2,517 2,571 48,500
2011/11/25 2,487 2,520 2,482 2,516 39,000
2011/11/24 2,510 2,511 2,480 2,486 32,300
2011/11/22 2,500 2,556 2,500 2,550 29,700
2011/11/21 2,543 2,553 2,509 2,530 27,900
2011/11/18 2,525 2,540 2,512 2,535 41,400
2011/11/17 2,540 2,571 2,516 2,562 56,600
2011/11/16 2,620 2,620 2,535 2,556 36,200
2011/11/15 2,633 2,659 2,610 2,615 23,500
2011/11/14 2,694 2,707 2,643 2,661 21,400
2011/11/11 2,657 2,665 2,614 2,658 67,700
2011/11/10 2,603 2,685 2,583 2,652 66,400
2011/11/09 2,603 2,679 2,603 2,674 68,800
2011/11/08 2,565 2,581 2,554 2,574 119,000
2011/11/07 2,631 2,631 2,562 2,586 91,200
2011/11/04 2,670 2,671 2,619 2,645 62,200
2011/11/02 2,695 2,696 2,635 2,651 38,900
2011/11/01 2,722 2,766 2,709 2,717 18,900
2011/10/31 2,788 2,811 2,737 2,738 27,800
2011/10/28 2,841 2,886 2,778 2,800 77,500
2011/10/27 2,733 2,834 2,716 2,813 27,700
2011/10/26 2,693 2,759 2,693 2,743 16,500
2011/10/25 2,740 2,740 2,695 2,728 23,800
2011/10/24 2,740 2,761 2,712 2,726 31,800
2011/10/21 2,768 2,771 2,719 2,723 15,800
2011/10/20 2,713 2,775 2,686 2,769 45,100
2011/10/19 2,786 2,800 2,707 2,716 29,600
2011/10/18 2,751 2,811 2,749 2,750 11,600
2011/10/17 2,750 2,827 2,734 2,791 27,700
2011/10/14 2,703 2,740 2,703 2,710 46,600
2011/10/13 2,816 2,816 2,750 2,753 38,100
2011/10/12 2,762 2,805 2,750 2,788 24,100
2011/10/11 2,800 2,839 2,790 2,798 37,200
2011/10/07 2,739 2,783 2,739 2,774 38,500
2011/10/06 2,695 2,742 2,695 2,709 21,300
2011/10/05 2,800 2,803 2,681 2,684 27,700
2011/10/04 2,760 2,786 2,735 2,773 19,600
2011/10/03 2,831 2,848 2,734 2,783 49,500
2011/09/30 2,866 2,901 2,806 2,881 68,300
2011/09/29 2,770 2,856 2,750 2,828 70,700
2011/09/28 2,697 2,792 2,696 2,777 67,800
2011/09/27 2,649 2,690 2,628 2,678 51,000
2011/09/26 2,700 2,700 2,551 2,557 78,500
2011/09/22 2,710 2,729 2,670 2,703 64,100
2011/09/21 2,696 2,756 2,670 2,735 64,600
2011/09/20 2,725 2,742 2,682 2,695 42,900
2011/09/16 2,699 2,774 2,674 2,774 109,800
2011/09/15 2,670 2,715 2,659 2,682 64,700
2011/09/14 2,726 2,726 2,612 2,622 69,000
2011/09/13 2,707 2,726 2,658 2,709 61,000
2011/09/12 2,656 2,712 2,656 2,697 53,100
2011/09/09 2,709 2,751 2,705 2,728 76,600
2011/09/08 2,709 2,742 2,695 2,725 84,100
2011/09/07 2,642 2,662 2,611 2,659 103,900
2011/09/06 2,695 2,697 2,586 2,617 115,200
2011/09/05 2,746 2,747 2,698 2,720 72,300
2011/09/02 2,828 2,829 2,773 2,796 75,800
2011/09/01 2,827 2,844 2,777 2,817 67,300
2011/08/31 2,800 2,800 2,742 2,795 58,900
2011/08/30 2,777 2,787 2,750 2,770 47,500
2011/08/29 2,674 2,744 2,674 2,723 87,500
2011/08/26 2,630 2,669 2,597 2,650 70,900
2011/08/25 2,578 2,652 2,571 2,610 73,900
2011/08/24 2,610 2,610 2,517 2,528 59,200
2011/08/23 2,606 2,624 2,546 2,578 43,800
2011/08/22 2,644 2,646 2,561 2,567 57,900
2011/08/19 2,685 2,695 2,631 2,643 83,100
2011/08/18 2,770 2,809 2,746 2,758 40,200
2011/08/17 2,739 2,804 2,700 2,789 62,500
2011/08/16 2,721 2,760 2,702 2,738 76,700
2011/08/15 2,703 2,720 2,653 2,714 57,800
2011/08/12 2,655 2,675 2,628 2,653 79,300
2011/08/11 2,505 2,621 2,505 2,612 76,300
2011/08/10 2,614 2,628 2,550 2,571 67,500
2011/08/09 2,482 2,573 2,445 2,564 92,500
2011/08/08 2,700 2,700 2,599 2,609 121,000
2011/08/05 2,751 2,826 2,729 2,776 113,300
2011/08/04 2,824 2,856 2,783 2,843 92,600
2011/08/03 2,779 2,783 2,749 2,783 72,800
2011/08/02 2,805 2,828 2,779 2,803 59,200
2011/08/01 2,745 2,836 2,745 2,804 95,700
2011/07/29 2,724 2,777 2,716 2,732 85,800
2011/07/28 2,752 2,769 2,726 2,737 69,000
2011/07/27 2,820 2,820 2,769 2,790 65,500
2011/07/26 2,738 2,834 2,738 2,820 105,100
2011/07/25 2,755 2,761 2,730 2,738 71,200
2011/07/22 2,722 2,770 2,713 2,758 66,300
2011/07/21 2,694 2,722 2,681 2,698 42,800
2011/07/20 2,709 2,733 2,696 2,699 28,600
2011/07/19 2,709 2,725 2,672 2,679 57,000
2011/07/15 2,730 2,751 2,677 2,698 53,000
2011/07/14 2,742 2,756 2,723 2,731 36,800
2011/07/13 2,736 2,776 2,735 2,759 50,900
2011/07/12 2,775 2,790 2,735 2,749 75,600
2011/07/11 2,820 2,866 2,800 2,815 51,600
2011/07/08 2,864 2,870 2,829 2,842 55,700
2011/07/07 2,853 2,873 2,840 2,864 53,300
2011/07/06 2,836 2,850 2,799 2,850 46,700
2011/07/05 2,807 2,870 2,787 2,856 62,000
2011/07/04 2,809 2,830 2,791 2,807 44,100
2011/07/01 2,739 2,766 2,725 2,759 38,400
2011/06/30 2,691 2,731 2,677 2,717 44,300
2011/06/29 2,707 2,713 2,645 2,685 109,600
2011/06/28 2,677 2,741 2,670 2,693 111,300
2011/06/27 2,631 2,639 2,590 2,620 61,300
2011/06/24 2,650 2,673 2,590 2,605 116,300
2011/06/23 2,603 2,646 2,603 2,631 71,300
2011/06/22 2,543 2,610 2,543 2,599 72,600
2011/06/21 2,531 2,548 2,513 2,543 45,000
2011/06/20 2,502 2,543 2,502 2,519 48,700
2011/06/17 2,588 2,588 2,494 2,508 88,600
2011/06/16 2,567 2,610 2,554 2,554 67,200
2011/06/15 2,607 2,608 2,584 2,601 56,200
2011/06/14 2,570 2,623 2,540 2,604 62,500
2011/06/13 2,552 2,564 2,543 2,563 47,700
2011/06/10 2,560 2,607 2,560 2,583 84,000
2011/06/09 2,570 2,570 2,531 2,557 41,400
2011/06/08 2,576 2,605 2,550 2,573 57,300
2011/06/07 2,556 2,598 2,550 2,592 69,500
2011/06/06 2,546 2,573 2,525 2,573 86,400
2011/06/03 2,552 2,573 2,525 2,546 72,000
2011/06/02 2,515 2,588 2,506 2,566 152,600
2011/06/01 2,587 2,587 2,524 2,583 79,600
2011/05/31 2,530 2,586 2,520 2,570 67,000
2011/05/30 2,511 2,541 2,482 2,524 57,600
2011/05/27 2,531 2,531 2,478 2,509 111,700
2011/05/26 2,515 2,546 2,506 2,531 59,400
2011/05/25 2,520 2,528 2,485 2,515 60,000
2011/05/24 2,454 2,538 2,441 2,530 127,500
2011/05/23 2,480 2,490 2,442 2,476 128,800
2011/05/20 2,475 2,490 2,454 2,463 62,900
2011/05/19 2,467 2,475 2,440 2,451 51,500
2011/05/18 2,425 2,478 2,409 2,467 41,200
2011/05/17 2,422 2,454 2,415 2,430 83,800
2011/05/16 2,430 2,439 2,390 2,422 79,900
2011/05/13 2,493 2,499 2,409 2,435 119,200
2011/05/12 2,531 2,531 2,481 2,492 56,100
2011/05/11 2,547 2,569 2,527 2,531 50,800
2011/05/10 2,526 2,549 2,482 2,536 79,900
2011/05/09 2,514 2,530 2,486 2,522 60,300
2011/05/06 2,508 2,517 2,465 2,513 86,500
2011/05/02 2,541 2,569 2,538 2,558 46,700
2011/04/28 2,511 2,515 2,460 2,510 70,600
2011/04/27 2,492 2,516 2,472 2,472 70,700
2011/04/26 2,489 2,489 2,448 2,477 42,100
2011/04/25 2,470 2,488 2,467 2,478 43,400
2011/04/22 2,437 2,463 2,415 2,447 51,400
2011/04/21 2,447 2,459 2,402 2,422 74,700
2011/04/20 2,443 2,458 2,417 2,420 89,000
2011/04/19 2,429 2,449 2,404 2,435 58,300
2011/04/18 2,480 2,480 2,423 2,436 66,300
2011/04/15 2,481 2,481 2,435 2,453 66,800
2011/04/14 2,433 2,509 2,428 2,481 139,700
2011/04/13 2,343 2,422 2,342 2,414 69,100
2011/04/12 2,370 2,380 2,331 2,353 68,000
2011/04/11 2,370 2,392 2,338 2,379 50,400
2011/04/08 2,288 2,392 2,276 2,385 84,200
2011/04/07 2,299 2,335 2,286 2,289 79,500
2011/04/06 2,313 2,325 2,270 2,298 67,800
2011/04/05 2,350 2,351 2,272 2,299 64,000
2011/04/04 2,425 2,437 2,371 2,373 58,100
2011/04/01 2,477 2,500 2,433 2,440 58,300
2011/03/31 2,470 2,491 2,435 2,479 79,200
2011/03/30 2,414 2,482 2,379 2,478 100,900
2011/03/29 2,428 2,439 2,351 2,400 139,600
2011/03/28 2,487 2,497 2,440 2,470 207,800
2011/03/25 2,515 2,515 2,431 2,456 106,600
2011/03/24 2,452 2,499 2,425 2,445 197,200
2011/03/23 2,511 2,511 2,403 2,414 148,200
2011/03/22 2,460 2,489 2,313 2,461 123,500
2011/03/18 2,176 2,319 2,176 2,271 105,900
2011/03/17 2,001 2,198 1,981 2,141 195,000
2011/03/16 2,000 2,200 2,000 2,143 252,900
2011/03/15 2,235 2,235 1,816 1,923 202,100
2011/03/14 2,333 2,506 2,316 2,316 147,500
2011/03/11 2,700 2,748 2,683 2,683 224,500
2011/03/10 2,867 2,875 2,791 2,800 109,300
2011/03/09 2,937 2,937 2,882 2,888 38,500
2011/03/08 2,890 2,940 2,890 2,899 56,100
2011/03/07 2,913 2,950 2,882 2,899 57,000
2011/03/04 2,970 2,979 2,920 2,941 56,800
2011/03/03 2,937 2,961 2,931 2,941 31,700
2011/03/02 2,978 2,985 2,928 2,929 106,900
2011/03/01 3,050 3,080 3,015 3,045 63,400
2011/02/28 2,979 3,040 2,923 3,030 74,400
2011/02/25 2,884 2,959 2,851 2,949 106,700
2011/02/24 2,927 2,961 2,877 2,900 84,700
2011/02/23 2,980 3,020 2,943 2,947 136,900
2011/02/22 3,140 3,145 3,035 3,035 77,600
2011/02/21 3,190 3,190 3,135 3,165 30,000
2011/02/18 3,125 3,190 3,125 3,165 42,700
2011/02/17 3,220 3,225 3,130 3,145 95,400
2011/02/16 3,205 3,280 3,190 3,215 84,800
2011/02/15 3,180 3,205 3,160 3,205 88,900
2011/02/14 3,055 3,225 3,055 3,120 76,400
2011/02/10 3,035 3,045 3,020 3,030 38,000
2011/02/09 3,070 3,100 3,030 3,045 51,800
2011/02/08 3,080 3,095 3,030 3,030 38,900
2011/02/07 3,120 3,135 3,055 3,070 75,800
2011/02/04 3,080 3,120 3,055 3,080 76,900
2011/02/03 3,015 3,075 3,015 3,060 93,200
2011/02/02 2,962 3,060 2,949 3,050 106,900
2011/02/01 2,900 2,964 2,878 2,918 101,800
2011/01/31 2,866 2,948 2,851 2,903 118,400
2011/01/28 2,901 2,921 2,866 2,916 103,900
2011/01/27 2,916 2,953 2,883 2,920 164,700
2011/01/26 2,997 3,005 2,922 2,922 89,800
2011/01/25 2,968 3,025 2,915 3,010 87,000
2011/01/24 2,894 2,940 2,870 2,918 68,800
2011/01/21 2,970 2,987 2,839 2,868 127,600
2011/01/20 2,970 3,025 2,954 2,968 141,500
2011/01/19 2,958 3,015 2,953 2,993 85,400
2011/01/18 2,956 3,030 2,921 2,983 63,600
2011/01/17 3,060 3,060 2,965 2,974 55,800
2011/01/14 3,080 3,080 3,005 3,015 54,100
2011/01/13 3,015 3,060 2,998 3,050 67,100
2011/01/12 3,010 3,040 2,971 2,972 122,700
2011/01/11 2,970 3,040 2,970 3,025 92,900
2011/01/07 3,020 3,060 2,960 2,963 138,600
2011/01/06 2,974 3,080 2,972 3,040 218,000
2011/01/05 2,865 2,980 2,863 2,924 170,600
2011/01/04 2,699 2,864 2,689 2,844 195,500

このページの先頭へ