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
2018/12/28 5,470 5,630 5,430 5,600 41,700
2018/12/27 5,500 5,570 5,470 5,530 50,500
2018/12/26 5,150 5,300 5,150 5,230 44,100
2018/12/25 4,980 5,180 4,915 5,150 76,400
2018/12/21 5,320 5,320 5,180 5,250 68,400
2018/12/20 5,540 5,550 5,370 5,400 61,400
2018/12/19 5,670 5,780 5,600 5,640 48,200
2018/12/18 5,800 5,850 5,660 5,660 45,800
2018/12/17 5,840 5,920 5,840 5,900 30,700
2018/12/14 5,940 5,940 5,840 5,840 53,400
2018/12/13 5,950 6,000 5,910 5,930 48,700
2018/12/12 5,810 5,920 5,810 5,900 51,200
2018/12/11 5,900 5,900 5,720 5,750 102,500
2018/12/10 5,960 5,960 5,870 5,880 92,000
2018/12/07 6,270 6,340 6,110 6,130 111,300
2018/12/06 6,460 6,460 6,300 6,370 47,300
2018/12/05 6,450 6,580 6,370 6,510 52,800
2018/12/04 6,850 6,890 6,610 6,640 72,500
2018/12/03 6,940 7,020 6,870 6,950 48,600
2018/11/30 6,830 6,920 6,790 6,880 98,100
2018/11/29 6,820 6,980 6,800 6,860 92,300
2018/11/28 6,780 6,850 6,700 6,720 76,600
2018/11/27 6,560 6,780 6,540 6,730 72,700
2018/11/26 6,380 6,520 6,380 6,500 43,700
2018/11/22 6,220 6,470 6,210 6,470 68,000
2018/11/21 6,060 6,190 5,990 6,170 59,000
2018/11/20 6,190 6,190 6,110 6,160 27,000
2018/11/19 6,220 6,250 6,170 6,200 31,200
2018/11/16 6,300 6,310 6,180 6,220 33,900
2018/11/15 6,210 6,270 6,180 6,270 21,800
2018/11/14 6,230 6,330 6,210 6,260 43,600
2018/11/13 6,300 6,300 6,180 6,190 44,800
2018/11/12 6,430 6,440 6,340 6,400 23,700
2018/11/09 6,550 6,600 6,450 6,490 48,200
2018/11/08 6,390 6,550 6,370 6,540 56,400
2018/11/07 6,350 6,380 6,270 6,290 48,800
2018/11/06 6,350 6,380 6,260 6,340 42,300
2018/11/05 6,260 6,350 6,240 6,250 30,100
2018/11/02 6,380 6,380 6,230 6,350 48,400
2018/11/01 6,300 6,460 6,300 6,440 55,800
2018/10/31 6,160 6,290 6,130 6,270 84,300
2018/10/30 6,060 6,210 6,050 6,140 101,000
2018/10/29 6,050 6,120 5,970 6,010 66,900
2018/10/26 6,090 6,120 5,990 6,030 82,600
2018/10/25 6,080 6,120 6,050 6,070 79,200
2018/10/24 6,340 6,360 6,200 6,270 77,300
2018/10/23 6,390 6,410 6,230 6,240 64,300
2018/10/22 6,390 6,510 6,360 6,470 46,300
2018/10/19 6,500 6,500 6,400 6,430 39,300
2018/10/18 6,590 6,630 6,510 6,510 38,600
2018/10/17 6,460 6,640 6,430 6,590 87,100
2018/10/16 6,350 6,400 6,320 6,380 49,100
2018/10/15 6,420 6,430 6,350 6,400 71,300
2018/10/12 6,440 6,490 6,390 6,490 54,800
2018/10/11 6,470 6,500 6,420 6,440 61,200
2018/10/10 6,650 6,730 6,630 6,710 32,800
2018/10/09 6,740 6,740 6,590 6,630 45,100
2018/10/05 6,670 6,810 6,670 6,760 47,900
2018/10/04 6,710 6,770 6,660 6,720 44,900
2018/10/03 6,750 6,790 6,670 6,670 53,500
2018/10/02 6,850 6,900 6,740 6,750 57,200
2018/10/01 6,900 6,910 6,830 6,860 41,400
2018/09/28 6,830 6,940 6,830 6,910 48,400
2018/09/27 6,920 6,920 6,720 6,830 70,100
2018/09/26 6,860 6,930 6,780 6,910 62,400
2018/09/25 6,810 6,940 6,770 6,910 116,700
2018/09/21 6,840 6,960 6,790 6,790 290,500
2018/09/20 6,900 6,910 6,760 6,790 92,800
2018/09/19 6,800 6,940 6,790 6,890 64,800
2018/09/18 6,650 6,750 6,540 6,700 56,000
2018/09/14 6,520 6,640 6,520 6,610 61,500
2018/09/13 6,480 6,590 6,470 6,520 43,300
2018/09/12 6,630 6,650 6,480 6,530 47,900
2018/09/11 6,670 6,670 6,570 6,630 43,600
2018/09/10 6,570 6,660 6,560 6,630 37,600
2018/09/07 6,540 6,670 6,540 6,650 42,400
2018/09/06 6,570 6,660 6,530 6,640 50,000
2018/09/05 6,590 6,690 6,590 6,670 56,300
2018/09/04 6,570 6,640 6,520 6,590 36,700
2018/09/03 6,680 6,680 6,500 6,570 43,300
2018/08/31 6,690 6,780 6,670 6,670 72,700
2018/08/30 6,740 6,800 6,700 6,720 78,400
2018/08/29 6,650 6,690 6,610 6,680 37,900
2018/08/28 6,740 6,760 6,550 6,580 65,700
2018/08/27 6,570 6,700 6,570 6,660 75,300
2018/08/24 6,440 6,540 6,420 6,530 52,000
2018/08/23 6,360 6,380 6,300 6,370 31,600
2018/08/22 6,290 6,340 6,250 6,330 45,100
2018/08/21 6,290 6,320 6,230 6,280 22,800
2018/08/20 6,300 6,340 6,280 6,300 37,000
2018/08/17 6,290 6,350 6,270 6,310 55,500
2018/08/16 6,310 6,340 6,250 6,320 79,500
2018/08/15 6,410 6,410 6,290 6,340 49,800
2018/08/14 6,350 6,430 6,320 6,390 78,600
2018/08/13 6,480 6,490 6,330 6,330 60,500
2018/08/10 6,560 6,590 6,480 6,500 66,700
2018/08/09 6,650 6,670 6,530 6,560 51,500
2018/08/08 6,570 6,730 6,550 6,660 80,400
2018/08/07 6,680 6,690 6,520 6,580 133,400
2018/08/06 6,780 6,860 6,690 6,710 67,200
2018/08/03 6,890 6,890 6,790 6,800 53,800
2018/08/02 6,870 6,950 6,850 6,880 86,600
2018/08/01 6,920 6,950 6,770 6,880 110,000
2018/07/31 7,060 7,100 6,940 6,970 211,700
2018/07/30 7,150 7,220 7,050 7,140 111,000
2018/07/27 7,180 7,380 7,050 7,240 143,800
2018/07/26 7,320 7,420 7,240 7,280 64,400
2018/07/25 7,450 7,530 7,350 7,380 42,600
2018/07/24 7,430 7,500 7,380 7,400 36,400
2018/07/23 7,330 7,490 7,320 7,410 41,600
2018/07/20 7,320 7,350 7,250 7,300 39,700
2018/07/19 7,440 7,470 7,370 7,390 36,000
2018/07/18 7,280 7,500 7,270 7,480 66,600
2018/07/17 7,050 7,150 7,040 7,090 80,900
2018/07/13 7,070 7,110 7,040 7,050 25,900
2018/07/12 7,050 7,110 7,010 7,070 28,100
2018/07/11 7,050 7,100 7,010 7,040 43,600
2018/07/10 7,300 7,380 7,180 7,180 47,600
2018/07/09 7,170 7,280 7,130 7,280 39,800
2018/07/06 7,110 7,170 7,050 7,130 47,900
2018/07/05 7,200 7,220 7,060 7,110 41,100
2018/07/04 7,200 7,330 7,190 7,200 46,400
2018/07/03 7,340 7,390 7,210 7,230 31,400
2018/07/02 7,570 7,590 7,330 7,340 32,600
2018/06/29 7,570 7,640 7,500 7,620 33,100
2018/06/28 7,640 7,670 7,520 7,630 37,500
2018/06/27 7,610 7,720 7,460 7,680 47,700
2018/06/26 7,410 7,680 7,360 7,630 47,400
2018/06/25 7,580 7,580 7,470 7,480 36,100
2018/06/22 7,570 7,620 7,530 7,620 26,900
2018/06/21 7,690 7,760 7,610 7,630 29,400
2018/06/20 7,700 7,750 7,550 7,730 48,200
2018/06/19 7,770 7,780 7,650 7,660 27,900
2018/06/18 7,940 7,940 7,760 7,810 33,900
2018/06/15 8,040 8,050 7,910 7,920 57,700
2018/06/14 8,060 8,150 8,010 8,040 45,800
2018/06/13 8,000 8,140 7,970 8,140 40,600
2018/06/12 7,840 8,010 7,810 7,980 57,400
2018/06/11 7,910 7,940 7,830 7,860 55,100
2018/06/08 8,020 8,100 7,990 8,000 94,900
2018/06/07 7,910 7,990 7,880 7,980 36,800
2018/06/06 7,930 7,930 7,880 7,930 31,600
2018/06/05 7,970 7,990 7,850 7,930 45,500
2018/06/04 7,950 8,010 7,910 7,990 48,000
2018/06/01 7,780 7,890 7,740 7,830 34,500
2018/05/31 7,750 7,900 7,750 7,860 69,200
2018/05/30 7,730 7,840 7,670 7,730 48,400
2018/05/29 7,910 7,920 7,810 7,830 17,600
2018/05/28 7,950 7,950 7,880 7,940 15,800
2018/05/25 7,910 7,980 7,890 7,950 28,000
2018/05/24 8,090 8,160 7,920 7,950 55,400
2018/05/23 8,040 8,090 7,980 8,090 67,200
2018/05/22 8,240 8,260 8,110 8,130 50,800
2018/05/21 8,330 8,360 8,180 8,220 58,100
2018/05/18 8,370 8,420 8,250 8,380 61,300
2018/05/17 8,470 8,550 8,400 8,430 69,200
2018/05/16 8,280 8,530 8,280 8,440 60,200
2018/05/15 8,320 8,480 8,300 8,300 93,600
2018/05/14 8,230 8,290 8,120 8,260 69,900
2018/05/11 8,080 8,320 8,080 8,230 98,700
2018/05/10 7,910 8,170 7,810 8,070 102,300
2018/05/09 7,560 7,680 7,550 7,610 92,000
2018/05/08 7,340 7,560 7,340 7,550 64,600
2018/05/07 7,360 7,370 7,190 7,280 42,600
2018/05/02 7,420 7,450 7,330 7,390 40,700
2018/05/01 7,310 7,330 7,200 7,280 45,900
2018/04/27 7,390 7,480 7,360 7,430 65,200
2018/04/26 7,350 7,360 7,280 7,330 54,700
2018/04/25 7,180 7,300 7,140 7,290 73,900
2018/04/24 7,070 7,160 7,060 7,150 45,100
2018/04/23 7,000 7,040 6,970 7,040 27,000
2018/04/20 6,940 7,020 6,940 6,980 94,600
2018/04/19 6,940 6,960 6,910 6,940 68,600
2018/04/18 6,910 6,950 6,890 6,920 40,300
2018/04/17 6,950 6,950 6,830 6,900 16,400
2018/04/16 6,950 6,970 6,910 6,950 23,200
2018/04/13 6,910 6,980 6,880 6,940 27,700
2018/04/12 6,960 6,960 6,850 6,860 26,700
2018/04/11 6,950 6,960 6,870 6,940 39,400
2018/04/10 6,970 7,000 6,920 6,940 40,800
2018/04/09 7,000 7,030 6,930 7,010 41,400
2018/04/06 7,030 7,090 6,990 7,000 44,000
2018/04/05 7,100 7,110 7,040 7,070 41,400
2018/04/04 7,060 7,150 7,000 7,130 32,900
2018/04/03 6,950 7,030 6,900 6,990 32,900
2018/04/02 7,170 7,170 7,030 7,030 32,800
2018/03/30 7,200 7,280 7,090 7,170 70,100
2018/03/29 7,150 7,230 7,070 7,170 44,400
2018/03/28 6,930 7,060 6,920 7,050 56,600
2018/03/27 7,010 7,170 7,010 7,130 161,600
2018/03/26 6,780 6,910 6,750 6,910 103,800
2018/03/23 6,980 7,010 6,830 6,840 92,200
2018/03/22 7,120 7,230 7,050 7,210 78,600
2018/03/20 6,900 7,120 6,900 7,110 60,000
2018/03/19 7,010 7,030 6,870 6,890 44,700
2018/03/16 6,980 7,030 6,940 7,010 34,300
2018/03/15 7,000 7,040 6,910 6,960 31,800
2018/03/14 7,100 7,130 7,010 7,020 38,000
2018/03/13 7,030 7,150 7,010 7,140 45,600
2018/03/12 6,980 7,090 6,980 7,030 44,200
2018/03/09 6,960 7,090 6,900 6,910 66,700
2018/03/08 7,060 7,060 6,850 6,860 63,500
2018/03/07 6,960 7,080 6,900 7,000 45,900
2018/03/06 7,030 7,080 6,950 6,960 39,100
2018/03/05 6,980 7,020 6,910 6,950 44,200
2018/03/02 6,960 7,040 6,950 7,020 44,600
2018/03/01 7,160 7,180 7,080 7,100 29,100
2018/02/28 7,220 7,250 7,170 7,170 32,600
2018/02/27 7,290 7,290 7,170 7,210 27,500
2018/02/26 7,290 7,330 7,160 7,170 29,900
2018/02/23 7,150 7,230 7,090 7,220 23,400
2018/02/22 7,130 7,170 7,060 7,120 28,800
2018/02/21 7,300 7,300 7,170 7,180 38,500
2018/02/20 7,280 7,300 7,180 7,250 32,700
2018/02/19 7,180 7,240 7,150 7,230 32,900
2018/02/16 6,960 7,060 6,920 7,030 42,300
2018/02/15 6,910 6,980 6,870 6,920 64,700
2018/02/14 7,070 7,070 6,820 6,860 128,700
2018/02/13 7,310 7,400 7,130 7,140 97,900
2018/02/09 7,060 7,120 7,010 7,100 67,800
2018/02/08 7,210 7,340 7,210 7,270 71,000
2018/02/07 7,550 7,620 7,270 7,270 94,400
2018/02/06 7,370 7,560 7,170 7,340 150,100
2018/02/05 7,880 7,940 7,720 7,760 79,700
2018/02/02 8,120 8,140 8,020 8,030 44,500
2018/02/01 8,130 8,220 8,070 8,210 42,900
2018/01/31 8,080 8,170 7,980 8,010 112,100
2018/01/30 8,150 8,290 8,090 8,180 90,000
2018/01/29 8,280 8,300 8,150 8,200 77,100
2018/01/26 8,110 8,300 8,090 8,220 120,200
2018/01/25 7,940 7,970 7,860 7,910 35,500
2018/01/24 8,150 8,150 7,980 8,020 46,800
2018/01/23 8,050 8,130 8,020 8,130 36,700
2018/01/22 7,860 8,020 7,840 8,000 80,900
2018/01/19 7,680 7,770 7,650 7,770 41,200
2018/01/18 7,840 7,850 7,580 7,680 102,700
2018/01/17 7,700 7,790 7,680 7,770 70,600
2018/01/16 7,640 7,800 7,620 7,750 74,700
2018/01/15 7,570 7,600 7,540 7,590 20,000
2018/01/12 7,590 7,590 7,480 7,520 38,500
2018/01/11 7,590 7,600 7,480 7,590 63,600
2018/01/10 7,630 7,650 7,560 7,630 49,500
2018/01/09 7,780 7,790 7,630 7,660 37,700
2018/01/05 7,740 7,740 7,660 7,720 26,400
2018/01/04 7,600 7,720 7,510 7,690 46,800

このページの先頭へ