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
2020/12/30 6,860 6,890 6,790 6,820 26,800
2020/12/29 6,790 6,880 6,730 6,880 29,900
2020/12/28 6,700 6,760 6,660 6,760 26,100
2020/12/25 6,620 6,690 6,580 6,690 12,200
2020/12/24 6,650 6,700 6,590 6,600 25,400
2020/12/23 6,610 6,610 6,520 6,590 18,600
2020/12/22 6,820 6,820 6,580 6,600 44,200
2020/12/21 6,830 6,870 6,750 6,830 27,600
2020/12/18 6,700 6,880 6,680 6,870 72,000
2020/12/17 6,660 6,700 6,610 6,700 16,100
2020/12/16 6,650 6,690 6,590 6,660 22,800
2020/12/15 6,620 6,620 6,540 6,550 23,700
2020/12/14 6,660 6,740 6,630 6,630 28,400
2020/12/11 6,560 6,630 6,520 6,600 30,500
2020/12/10 6,640 6,660 6,560 6,560 19,700
2020/12/09 6,530 6,620 6,500 6,620 20,200
2020/12/08 6,450 6,540 6,440 6,530 22,600
2020/12/07 6,680 6,680 6,510 6,510 29,100
2020/12/04 6,660 6,660 6,550 6,600 24,400
2020/12/03 6,590 6,670 6,540 6,600 31,200
2020/12/02 6,600 6,600 6,480 6,510 45,400
2020/12/01 6,380 6,510 6,380 6,510 44,600
2020/11/30 6,650 6,650 6,380 6,380 56,000
2020/11/27 6,540 6,680 6,540 6,640 50,000
2020/11/26 6,530 6,580 6,450 6,540 29,900
2020/11/25 6,530 6,570 6,460 6,460 32,400
2020/11/24 6,510 6,530 6,450 6,450 40,900
2020/11/20 6,270 6,340 6,230 6,340 39,800
2020/11/19 6,380 6,420 6,320 6,360 30,300
2020/11/18 6,450 6,450 6,330 6,400 65,400
2020/11/17 6,400 6,400 6,290 6,350 38,700
2020/11/16 6,290 6,390 6,280 6,340 37,300
2020/11/13 6,350 6,350 6,130 6,200 57,900
2020/11/12 6,450 6,480 6,350 6,360 42,800
2020/11/11 6,540 6,630 6,430 6,480 65,300
2020/11/10 6,280 6,400 6,210 6,380 75,600
2020/11/09 6,270 6,270 6,120 6,140 59,000
2020/11/06 6,120 6,270 6,070 6,220 49,600
2020/11/05 6,100 6,180 6,030 6,120 50,600
2020/11/04 6,090 6,120 6,040 6,070 56,400
2020/11/02 6,070 6,180 6,040 6,070 48,700
2020/10/30 6,090 6,090 5,940 5,970 46,800
2020/10/29 5,980 6,080 5,960 6,060 46,100
2020/10/28 6,080 6,080 6,000 6,070 34,400
2020/10/27 6,080 6,150 6,010 6,140 35,500
2020/10/26 6,180 6,200 6,130 6,180 22,200
2020/10/23 6,140 6,230 6,120 6,200 25,600
2020/10/22 6,140 6,160 6,070 6,140 35,700
2020/10/21 6,160 6,210 6,150 6,210 43,300
2020/10/20 6,160 6,200 6,040 6,070 57,500
2020/10/19 6,110 6,290 6,110 6,260 50,100
2020/10/16 6,150 6,180 6,100 6,150 26,100
2020/10/15 6,230 6,280 6,160 6,200 43,100
2020/10/14 6,230 6,340 6,210 6,300 44,900
2020/10/13 6,290 6,360 6,230 6,330 38,300
2020/10/12 6,410 6,420 6,250 6,340 57,000
2020/10/09 6,520 6,520 6,410 6,460 42,900
2020/10/08 6,590 6,610 6,490 6,570 41,200
2020/10/07 6,500 6,550 6,470 6,510 35,600
2020/10/06 6,650 6,680 6,500 6,580 45,700
2020/10/05 6,570 6,730 6,560 6,640 36,500
2020/10/02 6,570 6,630 6,430 6,440 50,300
2020/09/30 6,820 6,820 6,500 6,500 63,400
2020/09/29 6,890 6,910 6,770 6,870 37,700
2020/09/28 6,910 6,930 6,810 6,930 75,300
2020/09/25 6,960 6,970 6,790 6,810 117,100
2020/09/24 6,960 6,980 6,890 6,890 63,400
2020/09/23 6,950 7,100 6,940 7,060 50,000
2020/09/18 6,980 7,100 6,920 7,100 64,900
2020/09/17 6,980 7,030 6,930 7,020 29,900
2020/09/16 7,080 7,110 6,960 6,960 38,400
2020/09/15 7,100 7,140 7,030 7,070 35,100
2020/09/14 7,000 7,100 6,970 7,070 61,800
2020/09/11 6,870 6,910 6,790 6,910 47,400
2020/09/10 6,700 6,850 6,660 6,800 37,200
2020/09/09 6,630 6,720 6,580 6,700 48,600
2020/09/08 6,630 6,730 6,630 6,730 36,800
2020/09/07 6,560 6,660 6,530 6,620 41,900
2020/09/04 6,410 6,560 6,390 6,510 25,900
2020/09/03 6,590 6,620 6,500 6,510 49,800
2020/09/02 6,360 6,500 6,320 6,490 33,200
2020/09/01 6,390 6,390 6,270 6,320 24,000
2020/08/31 6,450 6,560 6,390 6,390 47,100
2020/08/28 6,420 6,490 6,300 6,370 38,400
2020/08/27 6,390 6,390 6,330 6,330 32,400
2020/08/26 6,400 6,450 6,350 6,440 24,600
2020/08/25 6,390 6,530 6,390 6,440 41,100
2020/08/24 6,390 6,390 6,290 6,290 16,800
2020/08/21 6,360 6,400 6,310 6,320 19,500
2020/08/20 6,450 6,480 6,260 6,260 55,500
2020/08/19 6,370 6,450 6,330 6,450 29,000
2020/08/18 6,250 6,340 6,210 6,300 32,900
2020/08/17 6,440 6,440 6,280 6,280 28,000
2020/08/14 6,450 6,450 6,350 6,400 31,300
2020/08/13 6,470 6,470 6,330 6,450 38,600
2020/08/12 6,330 6,440 6,310 6,420 47,400
2020/08/11 6,150 6,320 6,150 6,320 35,600
2020/08/07 6,150 6,210 6,050 6,130 52,100
2020/08/06 6,210 6,300 6,150 6,170 25,800
2020/08/05 6,160 6,270 6,140 6,260 25,200
2020/08/04 6,180 6,340 6,180 6,260 43,600
2020/08/03 6,030 6,090 6,000 6,090 20,400
2020/07/31 6,120 6,140 5,940 5,940 33,300
2020/07/30 6,360 6,490 6,130 6,140 87,300
2020/07/29 5,960 6,250 5,860 6,080 83,300
2020/07/28 5,950 6,060 5,930 6,040 29,600
2020/07/27 5,940 5,990 5,850 5,950 49,300
2020/07/22 5,990 6,050 5,920 5,920 30,200
2020/07/21 6,060 6,110 5,970 6,090 49,000
2020/07/20 5,960 6,000 5,830 6,000 36,100
2020/07/17 5,880 5,940 5,810 5,880 30,800
2020/07/16 5,950 5,990 5,880 5,880 24,000
2020/07/15 5,940 5,980 5,850 5,930 31,200
2020/07/14 5,890 5,890 5,780 5,810 29,200
2020/07/13 5,780 5,900 5,760 5,890 39,600
2020/07/10 5,740 5,740 5,610 5,610 46,300
2020/07/09 5,820 5,840 5,740 5,770 34,500
2020/07/08 5,880 5,940 5,820 5,820 38,800
2020/07/07 6,000 6,020 5,900 5,920 37,800
2020/07/06 5,910 6,050 5,900 6,040 23,900
2020/07/03 5,930 5,950 5,820 5,910 21,700
2020/07/02 5,930 5,960 5,840 5,870 35,900
2020/07/01 6,030 6,070 5,890 5,890 34,300
2020/06/30 6,050 6,100 5,990 5,990 39,700
2020/06/29 6,010 6,090 5,890 5,970 50,000
2020/06/26 6,160 6,210 6,130 6,170 42,300
2020/06/25 6,050 6,050 5,960 6,010 27,200
2020/06/24 6,110 6,110 6,040 6,050 20,400
2020/06/23 6,080 6,140 6,010 6,110 21,400
2020/06/22 6,070 6,140 6,000 6,010 39,500
2020/06/19 6,060 6,180 5,970 6,150 68,000
2020/06/18 6,090 6,140 6,030 6,130 27,800
2020/06/17 6,200 6,250 6,060 6,070 84,100
2020/06/16 5,930 6,230 5,920 6,210 80,000
2020/06/15 5,920 5,930 5,710 5,710 125,100
2020/06/12 5,900 6,070 5,890 6,020 61,400
2020/06/11 6,230 6,240 6,120 6,130 41,300
2020/06/10 6,360 6,390 6,320 6,330 35,500
2020/06/09 6,370 6,450 6,300 6,380 44,400
2020/06/08 6,180 6,320 6,160 6,320 44,700
2020/06/05 6,110 6,150 6,060 6,120 47,600
2020/06/04 6,210 6,230 6,060 6,120 57,700
2020/06/03 6,340 6,360 6,160 6,190 29,900
2020/06/02 6,170 6,310 6,120 6,260 61,300
2020/06/01 6,230 6,230 6,070 6,130 48,100
2020/05/29 6,200 6,330 6,180 6,180 96,600
2020/05/28 6,280 6,340 6,230 6,300 81,900
2020/05/27 6,090 6,190 6,040 6,130 54,600
2020/05/26 6,020 6,040 5,940 6,030 53,300
2020/05/25 5,800 5,980 5,790 5,980 36,900
2020/05/22 5,860 5,860 5,750 5,780 25,800
2020/05/21 5,850 5,910 5,810 5,880 39,900
2020/05/20 5,760 5,820 5,760 5,800 32,500
2020/05/19 5,730 5,810 5,690 5,790 40,500
2020/05/18 5,670 5,670 5,570 5,630 33,400
2020/05/15 5,560 5,630 5,490 5,630 49,000
2020/05/14 5,670 5,670 5,550 5,550 45,600
2020/05/13 5,600 5,760 5,600 5,710 67,500
2020/05/12 5,750 5,840 5,650 5,770 46,700
2020/05/11 5,850 5,850 5,640 5,700 71,400
2020/05/08 5,260 5,840 5,260 5,830 125,900
2020/05/07 5,320 5,330 5,170 5,180 45,500
2020/05/01 5,410 5,430 5,300 5,320 42,400
2020/04/30 5,520 5,520 5,410 5,410 49,100
2020/04/28 5,290 5,400 5,260 5,400 59,000
2020/04/27 5,150 5,290 5,120 5,280 59,600
2020/04/24 5,210 5,220 5,140 5,170 63,000
2020/04/23 5,140 5,290 5,140 5,290 40,900
2020/04/22 5,170 5,190 5,110 5,160 60,800
2020/04/21 5,250 5,290 5,180 5,270 33,500
2020/04/20 5,220 5,300 5,180 5,220 44,400
2020/04/17 5,360 5,460 5,270 5,320 29,400
2020/04/16 5,100 5,340 5,080 5,330 56,600
2020/04/15 5,320 5,350 5,120 5,150 130,100
2020/04/14 5,330 5,410 5,270 5,390 55,800
2020/04/13 5,550 5,550 5,340 5,360 47,000
2020/04/10 5,440 5,600 5,330 5,580 64,600
2020/04/09 5,420 5,460 5,320 5,380 53,900
2020/04/08 5,390 5,470 5,220 5,420 67,900
2020/04/07 5,450 5,510 5,220 5,320 58,600
2020/04/06 5,060 5,380 5,050 5,330 74,800
2020/04/03 5,070 5,240 5,040 5,070 60,000
2020/04/02 5,090 5,240 5,060 5,060 50,100
2020/04/01 5,380 5,440 5,160 5,180 68,200
2020/03/31 5,630 5,690 5,410 5,480 68,600
2020/03/30 5,760 5,760 5,380 5,650 130,100
2020/03/27 5,720 5,960 5,680 5,960 240,200
2020/03/26 5,440 5,570 5,360 5,520 85,100
2020/03/25 5,730 5,730 5,480 5,590 109,600
2020/03/24 5,200 5,370 5,120 5,260 80,600
2020/03/23 4,875 5,160 4,840 5,100 98,600
2020/03/19 4,900 5,010 4,730 4,735 120,300
2020/03/18 4,740 5,050 4,740 4,830 104,900
2020/03/17 4,730 4,915 4,610 4,680 192,800
2020/03/16 4,995 5,120 4,860 4,870 87,800
2020/03/13 4,710 4,975 4,585 4,835 139,300
2020/03/12 5,190 5,220 4,955 5,020 106,500
2020/03/11 5,390 5,550 5,320 5,320 83,500
2020/03/10 5,190 5,420 5,030 5,390 84,800
2020/03/09 5,400 5,500 5,260 5,310 100,000
2020/03/06 5,770 5,790 5,580 5,650 97,900
2020/03/05 5,940 6,000 5,790 5,890 93,500
2020/03/04 5,900 5,950 5,800 5,880 122,000
2020/03/03 6,290 6,290 5,990 5,990 73,600
2020/03/02 5,990 6,320 5,990 6,230 71,800
2020/02/28 6,130 6,170 6,020 6,090 83,900
2020/02/27 6,530 6,540 6,350 6,350 69,900
2020/02/26 6,470 6,610 6,430 6,610 61,700
2020/02/25 6,570 6,720 6,550 6,630 56,600
2020/02/21 6,920 6,980 6,880 6,940 29,900
2020/02/20 6,900 6,950 6,880 6,920 18,900
2020/02/19 6,930 6,940 6,840 6,840 25,900
2020/02/18 6,940 6,950 6,800 6,820 20,800
2020/02/17 6,950 6,990 6,860 6,950 26,200
2020/02/14 7,070 7,070 6,960 7,030 28,700
2020/02/13 7,060 7,110 7,020 7,080 14,400
2020/02/12 7,110 7,110 7,020 7,070 23,300
2020/02/10 7,120 7,210 7,070 7,070 29,800
2020/02/07 7,370 7,370 7,190 7,220 61,100
2020/02/06 7,170 7,390 7,170 7,330 70,500
2020/02/05 7,190 7,190 7,050 7,110 43,100
2020/02/04 6,870 7,120 6,790 7,110 65,100
2020/02/03 6,700 6,800 6,690 6,790 31,200
2020/01/31 6,960 6,990 6,900 6,900 28,500
2020/01/30 7,010 7,020 6,850 6,940 29,300
2020/01/29 6,960 7,020 6,910 7,020 34,900
2020/01/28 6,880 7,020 6,840 7,010 38,700
2020/01/27 6,960 7,050 6,950 6,980 31,200
2020/01/24 7,170 7,180 7,090 7,100 32,900
2020/01/23 7,260 7,270 7,180 7,180 13,700
2020/01/22 7,190 7,280 7,190 7,260 17,500
2020/01/21 7,250 7,260 7,180 7,220 15,400
2020/01/20 7,210 7,260 7,200 7,230 13,400
2020/01/17 7,200 7,200 7,140 7,170 19,300
2020/01/16 7,160 7,160 7,100 7,130 21,000
2020/01/15 7,220 7,220 7,090 7,150 39,900
2020/01/14 7,300 7,330 7,140 7,220 58,300
2020/01/10 7,460 7,460 7,300 7,360 19,600
2020/01/09 7,400 7,470 7,380 7,460 14,500
2020/01/08 7,290 7,400 7,260 7,330 26,400
2020/01/07 7,290 7,440 7,260 7,430 21,700
2020/01/06 7,220 7,360 7,220 7,220 25,600

このページの先頭へ