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
2012/12/28 2,777 2,803 2,743 2,800 77,800
2012/12/27 2,767 2,800 2,720 2,744 166,100
2012/12/26 2,680 2,763 2,680 2,754 123,100
2012/12/25 2,679 2,685 2,656 2,665 57,600
2012/12/21 2,661 2,683 2,611 2,635 104,900
2012/12/20 2,637 2,678 2,617 2,661 91,700
2012/12/19 2,630 2,685 2,614 2,643 151,400
2012/12/18 2,554 2,607 2,545 2,588 119,800
2012/12/17 2,566 2,572 2,535 2,542 46,700
2012/12/14 2,497 2,544 2,496 2,524 92,600
2012/12/13 2,508 2,548 2,485 2,511 102,200
2012/12/12 2,450 2,537 2,449 2,508 144,600
2012/12/11 2,426 2,445 2,418 2,442 73,600
2012/12/10 2,414 2,417 2,384 2,416 59,600
2012/12/07 2,414 2,418 2,391 2,399 64,900
2012/12/06 2,418 2,422 2,398 2,413 74,000
2012/12/05 2,392 2,410 2,353 2,394 78,000
2012/12/04 2,327 2,400 2,313 2,394 102,100
2012/12/03 2,317 2,345 2,310 2,330 47,900
2012/11/30 2,344 2,344 2,310 2,317 74,600
2012/11/29 2,298 2,352 2,295 2,332 94,900
2012/11/28 2,307 2,321 2,282 2,288 71,100
2012/11/27 2,300 2,340 2,300 2,328 71,900
2012/11/26 2,310 2,347 2,288 2,289 141,400
2012/11/22 2,252 2,273 2,246 2,271 90,400
2012/11/21 2,263 2,266 2,185 2,208 103,000
2012/11/20 2,211 2,262 2,211 2,254 160,600
2012/11/19 2,160 2,200 2,160 2,186 74,200
2012/11/16 2,132 2,142 2,101 2,134 113,700
2012/11/15 2,124 2,136 2,096 2,132 84,700
2012/11/14 2,055 2,119 2,049 2,112 121,100
2012/11/13 2,090 2,090 2,032 2,045 163,400
2012/11/12 2,120 2,122 2,087 2,091 94,800
2012/11/09 2,130 2,140 2,115 2,137 127,800
2012/11/08 2,158 2,160 2,132 2,144 115,200
2012/11/07 2,179 2,185 2,143 2,148 140,000
2012/11/06 2,225 2,225 2,175 2,179 118,200
2012/11/05 2,265 2,273 2,216 2,227 63,700
2012/11/02 2,263 2,279 2,248 2,277 38,200
2012/11/01 2,247 2,256 2,225 2,245 37,800
2012/10/31 2,232 2,247 2,197 2,234 83,900
2012/10/30 2,270 2,283 2,228 2,228 54,700
2012/10/29 2,285 2,308 2,267 2,273 48,600
2012/10/26 2,283 2,295 2,263 2,275 63,700
2012/10/25 2,264 2,274 2,234 2,274 57,100
2012/10/24 2,228 2,268 2,227 2,252 48,500
2012/10/23 2,286 2,287 2,236 2,243 51,100
2012/10/22 2,260 2,298 2,253 2,286 44,100
2012/10/19 2,263 2,282 2,253 2,282 62,300
2012/10/18 2,251 2,271 2,241 2,263 53,500
2012/10/17 2,204 2,255 2,204 2,247 78,000
2012/10/16 2,160 2,189 2,160 2,189 52,300
2012/10/15 2,142 2,170 2,131 2,149 53,300
2012/10/12 2,139 2,170 2,130 2,136 84,400
2012/10/11 2,158 2,164 2,131 2,133 88,800
2012/10/10 2,200 2,200 2,172 2,175 67,300
2012/10/09 2,225 2,250 2,201 2,205 90,900
2012/10/05 2,216 2,229 2,205 2,220 72,700
2012/10/04 2,220 2,244 2,206 2,218 72,100
2012/10/03 2,229 2,237 2,205 2,215 67,900
2012/10/02 2,233 2,252 2,228 2,228 52,400
2012/10/01 2,270 2,270 2,207 2,228 123,600
2012/09/28 2,323 2,334 2,270 2,283 81,100
2012/09/27 2,315 2,345 2,292 2,332 54,700
2012/09/26 2,314 2,344 2,305 2,325 44,100
2012/09/25 2,335 2,349 2,315 2,349 69,000
2012/09/24 2,321 2,358 2,311 2,348 73,600
2012/09/21 2,343 2,353 2,312 2,322 115,800
2012/09/20 2,365 2,381 2,332 2,343 75,300
2012/09/19 2,393 2,405 2,351 2,371 100,000
2012/09/18 2,382 2,391 2,342 2,388 83,500
2012/09/14 2,367 2,393 2,358 2,374 85,100
2012/09/13 2,348 2,366 2,325 2,353 50,400
2012/09/12 2,339 2,377 2,339 2,348 77,000
2012/09/11 2,355 2,355 2,302 2,336 88,300
2012/09/10 2,366 2,379 2,347 2,374 60,300
2012/09/07 2,374 2,379 2,353 2,367 97,200
2012/09/06 2,316 2,345 2,303 2,338 91,800
2012/09/05 2,303 2,336 2,293 2,319 138,800
2012/09/04 2,291 2,316 2,261 2,289 128,900
2012/09/03 2,290 2,343 2,284 2,304 111,000
2012/08/31 2,309 2,329 2,269 2,276 130,100
2012/08/30 2,352 2,352 2,299 2,309 83,500
2012/08/29 2,321 2,367 2,302 2,353 106,300
2012/08/28 2,318 2,348 2,307 2,322 164,900
2012/08/27 2,310 2,354 2,307 2,310 133,100
2012/08/24 2,288 2,298 2,264 2,293 121,500
2012/08/23 2,250 2,309 2,233 2,284 267,200
2012/08/22 2,291 2,295 2,238 2,249 136,200
2012/08/21 2,305 2,308 2,281 2,291 102,900
2012/08/20 2,275 2,314 2,273 2,296 76,800
2012/08/17 2,250 2,273 2,226 2,267 159,100
2012/08/16 2,253 2,261 2,203 2,239 197,500
2012/08/15 2,350 2,355 2,242 2,253 174,900
2012/08/14 2,286 2,348 2,283 2,346 144,300
2012/08/13 2,271 2,296 2,256 2,274 119,900
2012/08/10 2,280 2,291 2,254 2,266 185,200
2012/08/09 2,319 2,363 2,272 2,289 242,400
2012/08/08 2,415 2,425 2,276 2,294 279,800
2012/08/07 2,458 2,480 2,366 2,394 166,700
2012/08/06 2,510 2,541 2,441 2,451 112,100
2012/08/03 2,550 2,556 2,463 2,509 78,600
2012/08/02 2,538 2,598 2,534 2,587 35,000
2012/08/01 2,538 2,551 2,507 2,538 24,800
2012/07/31 2,563 2,568 2,535 2,555 41,500
2012/07/30 2,576 2,582 2,548 2,582 35,000
2012/07/27 2,547 2,557 2,514 2,554 40,200
2012/07/26 2,447 2,502 2,446 2,497 41,300
2012/07/25 2,437 2,467 2,429 2,447 75,600
2012/07/24 2,439 2,460 2,421 2,438 38,800
2012/07/23 2,432 2,480 2,424 2,450 56,200
2012/07/20 2,484 2,488 2,409 2,431 48,000
2012/07/19 2,479 2,519 2,479 2,489 49,600
2012/07/18 2,500 2,515 2,452 2,454 46,200
2012/07/17 2,485 2,512 2,471 2,485 43,400
2012/07/13 2,452 2,517 2,445 2,493 49,700
2012/07/12 2,474 2,500 2,447 2,453 49,000
2012/07/11 2,468 2,479 2,446 2,467 52,200
2012/07/10 2,529 2,549 2,467 2,467 60,300
2012/07/09 2,545 2,554 2,524 2,529 34,900
2012/07/06 2,593 2,623 2,546 2,561 78,400
2012/07/05 2,572 2,608 2,557 2,580 56,300
2012/07/04 2,594 2,597 2,565 2,572 71,300
2012/07/03 2,496 2,561 2,496 2,548 65,500
2012/07/02 2,549 2,550 2,493 2,497 59,000
2012/06/29 2,497 2,523 2,456 2,502 95,500
2012/06/28 2,414 2,467 2,412 2,453 82,700
2012/06/27 2,391 2,409 2,362 2,405 52,900
2012/06/26 2,357 2,368 2,322 2,361 82,600
2012/06/25 2,398 2,398 2,351 2,352 89,500
2012/06/22 2,361 2,398 2,346 2,370 73,900
2012/06/21 2,390 2,406 2,371 2,397 59,300
2012/06/20 2,357 2,377 2,342 2,369 65,400
2012/06/19 2,334 2,344 2,318 2,333 101,900
2012/06/18 2,283 2,337 2,278 2,320 72,500
2012/06/15 2,256 2,268 2,234 2,237 87,600
2012/06/14 2,239 2,253 2,213 2,230 60,600
2012/06/13 2,270 2,277 2,254 2,261 73,000
2012/06/12 2,232 2,266 2,206 2,266 89,200
2012/06/11 2,250 2,273 2,243 2,262 72,400
2012/06/08 2,298 2,298 2,200 2,228 158,300
2012/06/07 2,317 2,317 2,272 2,286 81,700
2012/06/06 2,247 2,296 2,228 2,270 88,800
2012/06/05 2,213 2,255 2,199 2,247 100,800
2012/06/04 2,222 2,243 2,177 2,185 60,300
2012/06/01 2,297 2,310 2,252 2,267 79,700
2012/05/31 2,323 2,324 2,290 2,297 92,300
2012/05/30 2,392 2,405 2,334 2,359 90,400
2012/05/29 2,355 2,402 2,321 2,385 93,800
2012/05/28 2,337 2,369 2,310 2,355 253,000
2012/05/25 2,261 2,318 2,258 2,300 153,500
2012/05/24 2,250 2,273 2,220 2,255 59,300
2012/05/23 2,255 2,275 2,230 2,250 167,500
2012/05/22 2,279 2,279 2,251 2,266 66,800
2012/05/21 2,238 2,279 2,207 2,241 76,000
2012/05/18 2,254 2,254 2,203 2,233 119,600
2012/05/17 2,220 2,317 2,220 2,288 123,300
2012/05/16 2,316 2,345 2,209 2,234 170,900
2012/05/15 2,330 2,352 2,288 2,310 289,100
2012/05/14 2,375 2,396 2,331 2,335 169,100
2012/05/11 2,457 2,468 2,343 2,378 135,500
2012/05/10 2,484 2,508 2,457 2,457 106,900
2012/05/09 2,522 2,525 2,488 2,509 74,000
2012/05/08 2,536 2,569 2,514 2,548 79,400
2012/05/07 2,535 2,575 2,513 2,530 87,100
2012/05/02 2,624 2,637 2,604 2,619 44,500
2012/05/01 2,596 2,617 2,587 2,595 63,300
2012/04/27 2,665 2,672 2,584 2,606 136,400
2012/04/26 2,653 2,669 2,636 2,650 78,100
2012/04/25 2,649 2,665 2,636 2,656 85,600
2012/04/24 2,632 2,646 2,614 2,629 116,000
2012/04/23 2,653 2,685 2,645 2,656 72,300
2012/04/20 2,651 2,665 2,631 2,652 79,300
2012/04/19 2,665 2,678 2,651 2,655 50,000
2012/04/18 2,694 2,717 2,681 2,712 70,800
2012/04/17 2,635 2,661 2,624 2,633 51,100
2012/04/16 2,700 2,700 2,652 2,662 41,600
2012/04/13 2,712 2,732 2,681 2,704 61,200
2012/04/12 2,675 2,707 2,648 2,703 61,000
2012/04/11 2,600 2,666 2,600 2,645 61,900
2012/04/10 2,688 2,720 2,624 2,646 94,700
2012/04/09 2,710 2,717 2,685 2,688 75,800
2012/04/06 2,749 2,765 2,712 2,714 99,200
2012/04/05 2,772 2,775 2,730 2,763 72,300
2012/04/04 2,860 2,870 2,784 2,791 73,100
2012/04/03 2,892 2,900 2,870 2,870 51,400
2012/04/02 2,924 2,949 2,892 2,911 79,200
2012/03/30 2,949 2,964 2,920 2,936 58,500
2012/03/29 2,935 2,942 2,914 2,936 64,900
2012/03/28 2,963 2,963 2,912 2,934 129,500
2012/03/27 2,954 3,010 2,954 3,010 201,100
2012/03/26 2,939 2,939 2,912 2,931 79,200
2012/03/23 2,925 2,948 2,919 2,929 45,500
2012/03/22 2,931 2,961 2,930 2,950 45,000
2012/03/21 2,998 3,015 2,926 2,929 94,200
2012/03/19 3,015 3,050 3,010 3,015 45,700
2012/03/16 3,010 3,020 2,996 2,999 46,300
2012/03/15 3,000 3,040 2,992 3,025 65,200
2012/03/14 2,979 3,025 2,979 3,000 54,900
2012/03/13 2,969 3,030 2,945 2,963 61,300
2012/03/12 2,991 3,025 2,978 2,979 54,300
2012/03/09 2,960 2,997 2,950 2,975 76,000
2012/03/08 2,910 2,944 2,896 2,926 58,400
2012/03/07 2,860 2,911 2,860 2,910 30,700
2012/03/06 2,924 2,943 2,876 2,903 39,800
2012/03/05 2,917 2,939 2,900 2,917 29,500
2012/03/02 2,890 2,931 2,890 2,918 45,300
2012/03/01 2,941 2,941 2,854 2,869 55,500
2012/02/29 2,938 2,970 2,905 2,905 49,200
2012/02/28 2,901 2,935 2,870 2,927 65,100
2012/02/27 2,944 2,953 2,916 2,922 53,700
2012/02/24 2,924 2,951 2,908 2,928 53,900
2012/02/23 2,948 2,950 2,903 2,937 82,900
2012/02/22 2,929 2,968 2,903 2,956 57,600
2012/02/21 2,938 2,943 2,920 2,929 35,000
2012/02/20 2,977 2,990 2,929 2,939 27,400
2012/02/17 2,920 2,950 2,920 2,931 51,000
2012/02/16 2,861 2,902 2,855 2,895 67,400
2012/02/15 2,841 2,910 2,835 2,888 63,900
2012/02/14 2,780 2,841 2,770 2,841 50,700
2012/02/13 2,800 2,812 2,777 2,792 41,700
2012/02/10 2,877 2,877 2,792 2,799 69,600
2012/02/09 2,876 2,887 2,830 2,878 48,500
2012/02/08 2,875 2,898 2,856 2,876 35,600
2012/02/07 2,845 2,879 2,834 2,876 60,100
2012/02/06 2,829 2,847 2,824 2,835 32,100
2012/02/03 2,813 2,813 2,769 2,780 39,900
2012/02/02 2,819 2,845 2,810 2,821 23,900
2012/02/01 2,798 2,839 2,795 2,807 56,800
2012/01/31 2,823 2,823 2,785 2,794 29,200
2012/01/30 2,819 2,841 2,805 2,823 23,400
2012/01/27 2,838 2,838 2,800 2,819 23,000
2012/01/26 2,840 2,853 2,820 2,847 43,500
2012/01/25 2,768 2,836 2,768 2,823 60,300
2012/01/24 2,810 2,810 2,755 2,776 44,100
2012/01/23 2,800 2,839 2,771 2,812 98,300
2012/01/20 2,788 2,808 2,761 2,793 71,200
2012/01/19 2,728 2,784 2,728 2,760 102,900
2012/01/18 2,757 2,766 2,713 2,714 62,800
2012/01/17 2,789 2,795 2,747 2,765 58,600
2012/01/16 2,735 2,799 2,696 2,796 76,000
2012/01/13 2,701 2,747 2,691 2,736 48,900
2012/01/12 2,710 2,715 2,676 2,686 25,000
2012/01/11 2,680 2,713 2,680 2,711 32,600
2012/01/10 2,712 2,734 2,663 2,666 43,800
2012/01/06 2,702 2,726 2,672 2,684 39,100
2012/01/05 2,723 2,748 2,702 2,706 32,600
2012/01/04 2,679 2,747 2,672 2,713 34,600

このページの先頭へ