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
2019/12/30 7,380 7,400 7,320 7,370 13,200
2019/12/27 7,370 7,460 7,360 7,440 21,100
2019/12/26 7,260 7,370 7,240 7,360 20,800
2019/12/25 7,250 7,280 7,220 7,230 10,400
2019/12/24 7,300 7,330 7,270 7,300 7,800
2019/12/23 7,410 7,410 7,320 7,330 18,300
2019/12/20 7,350 7,440 7,350 7,410 22,300
2019/12/19 7,370 7,390 7,310 7,370 13,400
2019/12/18 7,300 7,360 7,260 7,350 28,700
2019/12/17 7,270 7,310 7,240 7,310 26,200
2019/12/16 7,280 7,330 7,270 7,270 23,800
2019/12/13 7,340 7,410 7,270 7,370 58,700
2019/12/12 7,310 7,310 7,200 7,220 25,400
2019/12/11 7,300 7,340 7,250 7,290 26,800
2019/12/10 7,190 7,280 7,190 7,280 31,700
2019/12/09 7,250 7,300 7,190 7,270 27,000
2019/12/06 7,220 7,270 7,190 7,270 26,800
2019/12/05 7,320 7,320 7,200 7,260 25,400
2019/12/04 7,150 7,240 7,100 7,240 26,400
2019/12/03 7,150 7,230 7,110 7,200 28,700
2019/12/02 7,310 7,310 7,190 7,230 24,400
2019/11/29 7,240 7,250 7,180 7,230 26,300
2019/11/28 7,270 7,270 7,170 7,230 24,700
2019/11/27 7,270 7,320 7,230 7,270 27,000
2019/11/26 7,320 7,320 7,190 7,220 35,900
2019/11/25 7,320 7,360 7,300 7,320 24,200
2019/11/22 7,190 7,280 7,190 7,280 30,800
2019/11/21 7,180 7,230 7,070 7,190 43,800
2019/11/20 7,130 7,180 7,080 7,130 26,800
2019/11/19 7,030 7,140 7,030 7,140 27,600
2019/11/18 7,070 7,130 7,030 7,070 35,400
2019/11/15 7,010 7,220 7,010 7,200 41,500
2019/11/14 7,100 7,140 7,010 7,060 45,900
2019/11/13 7,190 7,210 7,090 7,130 43,900
2019/11/12 7,240 7,270 7,180 7,260 32,900
2019/11/11 7,240 7,300 7,190 7,300 42,800
2019/11/08 7,360 7,400 7,120 7,220 63,100
2019/11/07 7,380 7,470 7,260 7,330 39,300
2019/11/06 7,250 7,490 7,180 7,440 80,500
2019/11/05 7,240 7,290 7,220 7,260 41,300
2019/11/01 7,120 7,210 7,100 7,200 36,400
2019/10/31 7,160 7,200 7,040 7,100 58,500
2019/10/30 7,250 7,330 7,160 7,180 151,500
2019/10/29 7,120 7,200 7,110 7,200 61,300
2019/10/28 7,130 7,140 7,020 7,080 41,800
2019/10/25 7,100 7,140 7,060 7,130 57,000
2019/10/24 7,360 7,370 7,180 7,210 55,300
2019/10/23 7,260 7,330 7,070 7,320 115,200
2019/10/21 7,030 7,160 7,010 7,130 81,700
2019/10/18 6,840 7,010 6,840 6,890 73,500
2019/10/17 6,820 6,860 6,730 6,790 50,000
2019/10/16 6,780 6,890 6,710 6,750 54,800
2019/10/15 6,670 6,760 6,670 6,680 46,100
2019/10/11 6,600 6,610 6,530 6,580 34,200
2019/10/10 6,650 6,650 6,500 6,570 25,500
2019/10/09 6,550 6,650 6,510 6,630 48,000
2019/10/08 6,660 6,670 6,560 6,600 42,600
2019/10/07 6,660 6,730 6,590 6,590 40,000
2019/10/04 6,520 6,560 6,430 6,560 39,400
2019/10/03 6,470 6,510 6,460 6,510 42,000
2019/10/02 6,590 6,620 6,530 6,620 34,200
2019/10/01 6,500 6,700 6,500 6,620 42,000
2019/09/30 6,670 6,670 6,430 6,480 63,600
2019/09/27 6,870 6,870 6,650 6,770 58,900
2019/09/26 6,780 6,940 6,750 6,880 102,900
2019/09/25 6,680 6,720 6,650 6,680 29,300
2019/09/24 6,790 6,850 6,700 6,730 40,800
2019/09/20 6,820 6,850 6,750 6,800 61,500
2019/09/19 6,770 6,810 6,720 6,750 39,700
2019/09/18 6,740 6,740 6,610 6,680 34,500
2019/09/17 6,600 6,710 6,570 6,700 44,300
2019/09/13 6,650 6,650 6,540 6,600 79,000
2019/09/12 6,740 6,740 6,610 6,610 66,600
2019/09/11 6,430 6,600 6,390 6,590 75,000
2019/09/10 6,300 6,360 6,250 6,330 42,600
2019/09/09 6,190 6,240 6,120 6,240 33,400
2019/09/06 6,230 6,280 6,120 6,140 42,900
2019/09/05 6,090 6,250 6,090 6,180 43,700
2019/09/04 6,050 6,080 6,010 6,040 27,900
2019/09/03 6,010 6,100 6,010 6,070 19,700
2019/09/02 6,030 6,050 5,990 6,000 23,300
2019/08/30 5,970 6,100 5,950 6,100 42,700
2019/08/29 5,880 5,900 5,780 5,900 42,500
2019/08/28 5,890 5,930 5,820 5,830 59,000
2019/08/27 5,960 5,970 5,850 5,880 56,900
2019/08/26 5,920 5,940 5,830 5,890 64,800
2019/08/23 6,120 6,130 6,030 6,050 53,300
2019/08/22 6,120 6,160 6,080 6,110 50,100
2019/08/21 6,240 6,250 6,090 6,120 70,900
2019/08/20 6,370 6,400 6,310 6,330 40,800
2019/08/19 6,380 6,430 6,370 6,390 21,800
2019/08/16 6,270 6,380 6,230 6,360 26,400
2019/08/15 6,230 6,280 6,210 6,280 44,300
2019/08/14 6,400 6,400 6,310 6,380 50,300
2019/08/13 6,380 6,380 6,290 6,360 84,600
2019/08/09 6,450 6,470 6,390 6,430 41,600
2019/08/08 6,510 6,520 6,410 6,420 70,400
2019/08/07 6,500 6,670 6,490 6,590 63,600
2019/08/06 6,440 6,590 6,400 6,550 112,400
2019/08/05 6,680 6,720 6,590 6,670 114,700
2019/08/02 6,680 6,820 6,660 6,680 150,000
2019/08/01 6,460 6,830 6,420 6,770 146,000
2019/07/31 6,480 6,540 6,450 6,500 80,900
2019/07/30 6,500 6,520 6,330 6,380 46,100
2019/07/29 6,580 6,620 6,430 6,450 41,800
2019/07/26 6,450 6,650 6,250 6,490 131,100
2019/07/25 6,330 6,470 6,330 6,460 65,500
2019/07/24 6,410 6,410 6,330 6,370 42,400
2019/07/23 6,330 6,400 6,260 6,350 54,800
2019/07/22 6,340 6,360 6,240 6,240 35,700
2019/07/19 6,190 6,410 6,160 6,380 71,300
2019/07/18 6,200 6,270 6,110 6,180 99,200
2019/07/17 6,330 6,390 6,280 6,300 64,900
2019/07/16 6,230 6,410 6,210 6,390 44,700
2019/07/12 6,360 6,400 6,290 6,290 71,500
2019/07/11 6,290 6,350 6,270 6,310 56,300
2019/07/10 6,090 6,290 6,090 6,230 73,100
2019/07/09 6,090 6,170 6,050 6,140 47,200
2019/07/08 6,090 6,160 6,090 6,090 32,600
2019/07/05 6,100 6,100 6,050 6,090 19,600
2019/07/04 6,010 6,100 6,000 6,080 41,200
2019/07/03 6,050 6,070 5,990 6,030 37,400
2019/07/02 6,120 6,160 6,050 6,130 43,700
2019/07/01 6,190 6,210 6,050 6,120 63,500
2019/06/28 6,080 6,190 6,050 6,130 52,700
2019/06/27 6,100 6,120 6,050 6,100 42,400
2019/06/26 6,070 6,140 6,030 6,070 72,000
2019/06/25 5,920 6,000 5,920 5,980 43,500
2019/06/24 5,850 6,010 5,830 5,960 42,200
2019/06/21 6,050 6,050 5,780 5,850 165,900
2019/06/20 5,970 6,090 5,960 6,040 66,700
2019/06/19 5,730 5,980 5,730 5,940 102,500
2019/06/18 5,710 5,770 5,610 5,610 44,100
2019/06/17 5,640 5,760 5,630 5,700 49,300
2019/06/14 5,680 5,680 5,580 5,650 51,000
2019/06/13 5,600 5,700 5,580 5,660 69,800
2019/06/12 5,520 5,640 5,500 5,630 62,400
2019/06/11 5,470 5,490 5,450 5,460 31,100
2019/06/10 5,560 5,560 5,460 5,500 47,200
2019/06/07 5,450 5,470 5,390 5,460 31,800
2019/06/06 5,380 5,510 5,350 5,470 49,400
2019/06/05 5,340 5,360 5,290 5,360 38,400
2019/06/04 5,180 5,220 5,160 5,220 28,500
2019/06/03 5,220 5,240 5,140 5,160 29,200
2019/05/31 5,320 5,320 5,260 5,290 27,300
2019/05/30 5,280 5,360 5,270 5,350 18,300
2019/05/29 5,240 5,360 5,210 5,340 33,700
2019/05/28 5,320 5,370 5,320 5,360 38,500
2019/05/27 5,260 5,370 5,250 5,370 28,500
2019/05/24 5,130 5,290 5,090 5,290 48,600
2019/05/23 5,280 5,300 5,210 5,210 31,600
2019/05/22 5,350 5,400 5,270 5,280 34,900
2019/05/21 5,290 5,410 5,290 5,350 33,700
2019/05/20 5,360 5,380 5,290 5,350 18,600
2019/05/17 5,340 5,360 5,260 5,340 36,900
2019/05/16 5,290 5,290 5,200 5,290 36,400
2019/05/15 5,370 5,370 5,270 5,290 28,400
2019/05/14 5,150 5,350 5,080 5,350 53,500
2019/05/13 5,400 5,420 5,270 5,270 64,700
2019/05/10 5,520 5,730 5,480 5,500 82,500
2019/05/09 5,250 5,530 5,200 5,440 74,200
2019/05/08 5,380 5,390 5,280 5,320 43,700
2019/05/07 5,520 5,550 5,400 5,410 45,400
2019/04/26 5,420 5,580 5,390 5,530 30,500
2019/04/25 5,430 5,530 5,390 5,520 32,100
2019/04/24 5,500 5,530 5,440 5,450 40,500
2019/04/23 5,620 5,660 5,530 5,540 32,600
2019/04/22 5,680 5,680 5,630 5,650 13,800
2019/04/19 5,740 5,750 5,650 5,680 15,300
2019/04/18 5,850 5,850 5,670 5,680 30,300
2019/04/17 5,760 5,860 5,760 5,860 27,300
2019/04/16 5,730 5,780 5,670 5,760 23,600
2019/04/15 5,790 5,880 5,650 5,720 89,200
2019/04/12 5,640 5,650 5,600 5,630 20,700
2019/04/11 5,700 5,700 5,580 5,610 47,900
2019/04/10 5,670 5,720 5,660 5,710 21,300
2019/04/09 5,790 5,800 5,710 5,770 22,000
2019/04/08 5,780 5,800 5,750 5,780 21,800
2019/04/05 5,800 5,820 5,760 5,760 22,700
2019/04/04 5,850 5,860 5,780 5,800 20,800
2019/04/03 5,800 5,850 5,730 5,850 41,600
2019/04/02 5,770 5,800 5,680 5,720 33,200
2019/04/01 5,540 5,740 5,540 5,670 76,100
2019/03/29 5,450 5,490 5,410 5,480 60,100
2019/03/28 5,550 5,570 5,400 5,420 51,500
2019/03/27 5,590 5,640 5,530 5,630 73,400
2019/03/26 5,500 5,730 5,500 5,700 214,500
2019/03/25 5,630 5,670 5,570 5,580 97,600
2019/03/22 5,780 5,810 5,710 5,800 79,300
2019/03/20 5,760 5,820 5,730 5,800 65,300
2019/03/19 5,830 5,840 5,760 5,810 64,900
2019/03/18 5,870 5,920 5,800 5,850 68,000
2019/03/15 5,760 5,860 5,760 5,790 41,500
2019/03/14 5,800 5,830 5,740 5,760 25,000
2019/03/13 5,860 5,900 5,760 5,770 34,000
2019/03/12 5,910 5,940 5,860 5,870 39,200
2019/03/11 5,830 5,890 5,760 5,880 38,100
2019/03/08 5,890 5,920 5,730 5,750 67,600
2019/03/07 5,980 6,010 5,940 5,990 40,400
2019/03/06 6,030 6,060 5,980 6,030 31,800
2019/03/05 5,990 6,020 5,960 6,000 24,500
2019/03/04 6,070 6,150 6,010 6,060 49,900
2019/03/01 5,920 6,040 5,910 5,970 57,700
2019/02/28 5,890 5,910 5,780 5,870 33,600
2019/02/27 5,820 5,860 5,760 5,840 50,000
2019/02/26 5,860 5,870 5,760 5,790 39,800
2019/02/25 5,740 5,890 5,730 5,880 74,200
2019/02/22 5,690 5,760 5,650 5,740 67,200
2019/02/21 5,640 5,680 5,570 5,650 43,300
2019/02/20 5,630 5,630 5,520 5,590 42,600
2019/02/19 5,520 5,620 5,500 5,590 42,700
2019/02/18 5,470 5,560 5,410 5,540 48,200
2019/02/15 5,360 5,360 5,280 5,320 32,100
2019/02/14 5,460 5,490 5,380 5,380 47,900
2019/02/13 5,540 5,540 5,440 5,500 36,600
2019/02/12 5,330 5,480 5,330 5,440 39,000
2019/02/08 5,350 5,350 5,250 5,320 47,000
2019/02/07 5,480 5,500 5,380 5,420 47,600
2019/02/06 5,690 5,700 5,490 5,510 40,900
2019/02/05 5,470 5,680 5,470 5,610 76,000
2019/02/04 5,390 5,500 5,390 5,500 33,200
2019/02/01 5,390 5,440 5,370 5,410 37,400
2019/01/31 5,390 5,480 5,350 5,420 38,600
2019/01/30 5,430 5,430 5,320 5,350 57,300
2019/01/29 5,350 5,440 5,310 5,430 48,400
2019/01/28 5,500 5,510 5,350 5,360 61,900
2019/01/25 5,480 5,600 5,460 5,510 33,800
2019/01/24 5,420 5,510 5,410 5,510 27,700
2019/01/23 5,570 5,570 5,410 5,420 67,900
2019/01/22 5,680 5,690 5,600 5,600 24,000
2019/01/21 5,820 5,820 5,670 5,680 34,100
2019/01/18 5,600 5,780 5,590 5,750 31,300
2019/01/17 5,590 5,700 5,560 5,600 43,500
2019/01/16 5,620 5,630 5,540 5,540 26,700
2019/01/15 5,450 5,640 5,450 5,630 40,100
2019/01/11 5,570 5,620 5,510 5,560 36,100
2019/01/10 5,650 5,650 5,480 5,590 52,000
2019/01/09 5,800 5,810 5,680 5,710 46,600
2019/01/08 5,770 5,800 5,710 5,780 30,200
2019/01/07 5,810 5,860 5,680 5,730 44,200
2019/01/04 5,500 5,640 5,460 5,610 48,400

このページの先頭へ