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 |
|---|---|---|---|---|---|
| 2021/12/30 | 7,970 | 8,020 | 7,950 | 7,970 | 17,600 |
| 2021/12/29 | 8,060 | 8,100 | 7,960 | 8,000 | 25,600 |
| 2021/12/28 | 8,000 | 8,120 | 8,000 | 8,120 | 27,200 |
| 2021/12/27 | 7,930 | 7,970 | 7,890 | 7,950 | 10,000 |
| 2021/12/24 | 7,930 | 7,980 | 7,930 | 7,930 | 11,200 |
| 2021/12/23 | 7,900 | 7,940 | 7,840 | 7,930 | 11,700 |
| 2021/12/22 | 7,840 | 7,880 | 7,810 | 7,850 | 20,900 |
| 2021/12/21 | 7,870 | 7,920 | 7,800 | 7,840 | 21,000 |
| 2021/12/20 | 7,770 | 7,850 | 7,770 | 7,770 | 23,800 |
| 2021/12/17 | 7,930 | 7,990 | 7,880 | 7,910 | 43,300 |
| 2021/12/16 | 7,930 | 7,930 | 7,810 | 7,900 | 19,600 |
| 2021/12/15 | 7,740 | 7,920 | 7,730 | 7,820 | 22,400 |
| 2021/12/14 | 7,740 | 7,830 | 7,740 | 7,770 | 34,200 |
| 2021/12/13 | 7,780 | 7,800 | 7,720 | 7,740 | 31,200 |
| 2021/12/10 | 7,770 | 7,820 | 7,620 | 7,670 | 41,300 |
| 2021/12/09 | 7,840 | 7,850 | 7,740 | 7,790 | 26,800 |
| 2021/12/08 | 8,090 | 8,090 | 7,860 | 7,890 | 36,200 |
| 2021/12/07 | 7,790 | 7,960 | 7,770 | 7,950 | 40,300 |
| 2021/12/06 | 7,620 | 7,750 | 7,620 | 7,680 | 52,500 |
| 2021/12/03 | 7,470 | 7,600 | 7,470 | 7,600 | 31,900 |
| 2021/12/02 | 7,370 | 7,520 | 7,320 | 7,410 | 62,500 |
| 2021/12/01 | 7,230 | 7,390 | 7,180 | 7,360 | 40,600 |
| 2021/11/30 | 7,470 | 7,520 | 7,180 | 7,180 | 92,000 |
| 2021/11/29 | 7,530 | 7,530 | 7,320 | 7,340 | 54,300 |
| 2021/11/26 | 7,720 | 7,770 | 7,550 | 7,580 | 40,200 |
| 2021/11/25 | 7,710 | 7,730 | 7,610 | 7,660 | 34,500 |
| 2021/11/24 | 7,830 | 7,910 | 7,640 | 7,650 | 50,800 |
| 2021/11/22 | 7,740 | 7,810 | 7,700 | 7,770 | 41,300 |
| 2021/11/19 | 7,600 | 7,770 | 7,600 | 7,740 | 42,500 |
| 2021/11/18 | 7,460 | 7,570 | 7,460 | 7,530 | 19,200 |
| 2021/11/17 | 7,570 | 7,600 | 7,500 | 7,500 | 30,000 |
| 2021/11/16 | 7,680 | 7,680 | 7,570 | 7,590 | 18,500 |
| 2021/11/15 | 7,680 | 7,720 | 7,560 | 7,570 | 28,800 |
| 2021/11/12 | 7,460 | 7,600 | 7,460 | 7,580 | 24,900 |
| 2021/11/11 | 7,440 | 7,500 | 7,430 | 7,450 | 16,000 |
| 2021/11/10 | 7,430 | 7,480 | 7,380 | 7,440 | 24,400 |
| 2021/11/09 | 7,530 | 7,570 | 7,400 | 7,440 | 28,300 |
| 2021/11/08 | 7,650 | 7,700 | 7,530 | 7,530 | 35,700 |
| 2021/11/05 | 7,450 | 7,490 | 7,400 | 7,410 | 24,700 |
| 2021/11/04 | 7,580 | 7,600 | 7,500 | 7,570 | 38,300 |
| 2021/11/02 | 7,580 | 7,580 | 7,450 | 7,480 | 26,200 |
| 2021/11/01 | 7,450 | 7,590 | 7,450 | 7,590 | 30,300 |
| 2021/10/29 | 7,330 | 7,420 | 7,320 | 7,390 | 26,800 |
| 2021/10/28 | 7,390 | 7,390 | 7,260 | 7,330 | 44,500 |
| 2021/10/27 | 7,430 | 7,460 | 7,410 | 7,440 | 13,700 |
| 2021/10/26 | 7,480 | 7,520 | 7,440 | 7,470 | 14,400 |
| 2021/10/25 | 7,430 | 7,510 | 7,400 | 7,400 | 23,100 |
| 2021/10/22 | 7,510 | 7,540 | 7,460 | 7,490 | 13,800 |
| 2021/10/21 | 7,610 | 7,610 | 7,520 | 7,530 | 17,900 |
| 2021/10/20 | 7,650 | 7,690 | 7,610 | 7,610 | 12,300 |
| 2021/10/19 | 7,680 | 7,690 | 7,630 | 7,650 | 14,700 |
| 2021/10/18 | 7,740 | 7,760 | 7,690 | 7,710 | 24,400 |
| 2021/10/15 | 7,640 | 7,700 | 7,600 | 7,700 | 16,300 |
| 2021/10/14 | 7,620 | 7,620 | 7,560 | 7,570 | 19,000 |
| 2021/10/13 | 7,700 | 7,710 | 7,650 | 7,650 | 16,700 |
| 2021/10/12 | 7,740 | 7,790 | 7,710 | 7,710 | 13,600 |
| 2021/10/11 | 7,690 | 7,860 | 7,690 | 7,840 | 24,200 |
| 2021/10/08 | 7,740 | 7,800 | 7,660 | 7,660 | 31,400 |
| 2021/10/07 | 7,710 | 7,710 | 7,580 | 7,590 | 28,300 |
| 2021/10/06 | 7,770 | 7,840 | 7,700 | 7,710 | 27,400 |
| 2021/10/05 | 7,710 | 7,790 | 7,680 | 7,740 | 30,300 |
| 2021/10/04 | 7,710 | 7,830 | 7,700 | 7,830 | 36,800 |
| 2021/10/01 | 7,640 | 7,730 | 7,540 | 7,580 | 43,300 |
| 2021/09/30 | 7,810 | 7,820 | 7,710 | 7,730 | 24,000 |
| 2021/09/29 | 7,810 | 7,860 | 7,720 | 7,800 | 44,000 |
| 2021/09/28 | 8,030 | 8,130 | 7,960 | 8,090 | 49,000 |
| 2021/09/27 | 8,080 | 8,130 | 7,980 | 7,980 | 31,300 |
| 2021/09/24 | 8,030 | 8,080 | 7,960 | 8,050 | 42,200 |
| 2021/09/22 | 7,930 | 7,930 | 7,780 | 7,780 | 33,200 |
| 2021/09/21 | 7,960 | 8,000 | 7,910 | 7,930 | 42,400 |
| 2021/09/17 | 8,230 | 8,230 | 8,060 | 8,110 | 81,000 |
| 2021/09/16 | 8,110 | 8,170 | 8,050 | 8,150 | 35,600 |
| 2021/09/15 | 8,140 | 8,140 | 7,990 | 8,040 | 36,800 |
| 2021/09/14 | 8,120 | 8,290 | 8,120 | 8,290 | 49,100 |
| 2021/09/13 | 7,940 | 8,070 | 7,910 | 8,050 | 28,800 |
| 2021/09/10 | 7,800 | 7,960 | 7,790 | 7,960 | 47,700 |
| 2021/09/09 | 7,760 | 7,790 | 7,720 | 7,740 | 25,000 |
| 2021/09/08 | 7,800 | 7,810 | 7,730 | 7,780 | 35,100 |
| 2021/09/07 | 7,820 | 7,910 | 7,730 | 7,760 | 54,600 |
| 2021/09/06 | 7,750 | 7,810 | 7,700 | 7,720 | 23,400 |
| 2021/09/03 | 7,620 | 7,720 | 7,600 | 7,700 | 42,400 |
| 2021/09/02 | 7,560 | 7,620 | 7,540 | 7,580 | 23,900 |
| 2021/09/01 | 7,510 | 7,670 | 7,510 | 7,600 | 34,500 |
| 2021/08/31 | 7,590 | 7,650 | 7,540 | 7,600 | 35,300 |
| 2021/08/30 | 7,540 | 7,620 | 7,530 | 7,620 | 36,600 |
| 2021/08/27 | 7,460 | 7,510 | 7,420 | 7,510 | 24,800 |
| 2021/08/26 | 7,370 | 7,470 | 7,350 | 7,430 | 36,400 |
| 2021/08/25 | 7,350 | 7,380 | 7,300 | 7,330 | 14,800 |
| 2021/08/24 | 7,270 | 7,330 | 7,250 | 7,320 | 27,600 |
| 2021/08/23 | 7,230 | 7,310 | 7,230 | 7,230 | 28,100 |
| 2021/08/20 | 7,100 | 7,180 | 7,090 | 7,120 | 28,200 |
| 2021/08/19 | 7,170 | 7,200 | 7,120 | 7,130 | 21,200 |
| 2021/08/18 | 7,170 | 7,270 | 7,160 | 7,230 | 25,200 |
| 2021/08/17 | 7,190 | 7,200 | 7,110 | 7,130 | 22,700 |
| 2021/08/16 | 7,300 | 7,300 | 7,100 | 7,120 | 51,800 |
| 2021/08/13 | 7,400 | 7,400 | 7,330 | 7,340 | 16,100 |
| 2021/08/12 | 7,400 | 7,410 | 7,360 | 7,400 | 17,000 |
| 2021/08/11 | 7,340 | 7,380 | 7,280 | 7,330 | 29,500 |
| 2021/08/10 | 7,280 | 7,360 | 7,230 | 7,250 | 26,400 |
| 2021/08/06 | 7,220 | 7,330 | 7,220 | 7,290 | 11,800 |
| 2021/08/05 | 7,160 | 7,280 | 7,160 | 7,270 | 13,700 |
| 2021/08/04 | 7,250 | 7,280 | 7,210 | 7,230 | 23,400 |
| 2021/08/03 | 7,320 | 7,330 | 7,250 | 7,260 | 19,400 |
| 2021/08/02 | 7,250 | 7,350 | 7,200 | 7,340 | 46,200 |
| 2021/07/30 | 7,280 | 7,280 | 7,080 | 7,140 | 44,100 |
| 2021/07/29 | 7,230 | 7,290 | 7,160 | 7,200 | 36,100 |
| 2021/07/28 | 7,110 | 7,250 | 7,100 | 7,210 | 37,800 |
| 2021/07/27 | 7,150 | 7,210 | 7,150 | 7,200 | 20,000 |
| 2021/07/26 | 7,190 | 7,190 | 7,080 | 7,140 | 21,000 |
| 2021/07/21 | 7,140 | 7,140 | 7,060 | 7,070 | 17,700 |
| 2021/07/20 | 6,970 | 7,080 | 6,970 | 7,030 | 21,500 |
| 2021/07/19 | 7,100 | 7,100 | 7,010 | 7,070 | 28,400 |
| 2021/07/16 | 7,150 | 7,210 | 7,140 | 7,180 | 25,200 |
| 2021/07/15 | 7,290 | 7,320 | 7,170 | 7,190 | 29,300 |
| 2021/07/14 | 7,240 | 7,350 | 7,220 | 7,270 | 29,100 |
| 2021/07/13 | 7,160 | 7,240 | 7,150 | 7,220 | 36,900 |
| 2021/07/12 | 7,120 | 7,130 | 7,000 | 7,080 | 41,200 |
| 2021/07/09 | 6,800 | 6,970 | 6,770 | 6,950 | 65,500 |
| 2021/07/08 | 7,060 | 7,060 | 6,900 | 6,900 | 41,400 |
| 2021/07/07 | 7,000 | 7,050 | 6,990 | 7,000 | 22,500 |
| 2021/07/06 | 7,070 | 7,110 | 7,040 | 7,080 | 12,900 |
| 2021/07/05 | 7,100 | 7,120 | 7,050 | 7,050 | 18,700 |
| 2021/07/02 | 7,100 | 7,150 | 7,090 | 7,100 | 28,600 |
| 2021/07/01 | 7,040 | 7,090 | 7,020 | 7,070 | 24,500 |
| 2021/06/30 | 7,040 | 7,130 | 7,020 | 7,020 | 41,900 |
| 2021/06/29 | 7,000 | 7,000 | 6,960 | 6,990 | 29,900 |
| 2021/06/28 | 7,040 | 7,080 | 7,020 | 7,070 | 31,400 |
| 2021/06/25 | 6,990 | 7,020 | 6,950 | 6,980 | 26,100 |
| 2021/06/24 | 6,990 | 7,020 | 6,960 | 6,980 | 27,800 |
| 2021/06/23 | 7,010 | 7,090 | 7,000 | 7,030 | 23,700 |
| 2021/06/22 | 7,010 | 7,110 | 6,980 | 7,110 | 35,500 |
| 2021/06/21 | 6,880 | 6,920 | 6,850 | 6,850 | 49,900 |
| 2021/06/18 | 7,080 | 7,090 | 7,010 | 7,010 | 71,500 |
| 2021/06/17 | 7,120 | 7,170 | 7,030 | 7,070 | 41,100 |
| 2021/06/16 | 7,090 | 7,150 | 7,090 | 7,110 | 29,000 |
| 2021/06/15 | 7,120 | 7,180 | 7,090 | 7,110 | 27,000 |
| 2021/06/14 | 7,190 | 7,210 | 7,080 | 7,120 | 29,400 |
| 2021/06/11 | 7,230 | 7,250 | 7,130 | 7,130 | 55,300 |
| 2021/06/10 | 7,250 | 7,290 | 7,240 | 7,240 | 29,200 |
| 2021/06/09 | 7,380 | 7,380 | 7,300 | 7,300 | 18,200 |
| 2021/06/08 | 7,340 | 7,390 | 7,320 | 7,380 | 20,700 |
| 2021/06/07 | 7,340 | 7,360 | 7,320 | 7,360 | 22,500 |
| 2021/06/04 | 7,420 | 7,420 | 7,330 | 7,370 | 18,300 |
| 2021/06/03 | 7,340 | 7,420 | 7,340 | 7,390 | 26,700 |
| 2021/06/02 | 7,310 | 7,340 | 7,250 | 7,340 | 28,500 |
| 2021/06/01 | 7,290 | 7,330 | 7,210 | 7,330 | 32,200 |
| 2021/05/31 | 7,330 | 7,360 | 7,200 | 7,260 | 50,400 |
| 2021/05/28 | 7,380 | 7,430 | 7,360 | 7,390 | 38,900 |
| 2021/05/27 | 7,560 | 7,560 | 7,310 | 7,310 | 85,100 |
| 2021/05/26 | 7,640 | 7,680 | 7,540 | 7,590 | 47,800 |
| 2021/05/25 | 7,700 | 7,830 | 7,680 | 7,820 | 29,700 |
| 2021/05/24 | 7,730 | 7,820 | 7,710 | 7,720 | 13,100 |
| 2021/05/21 | 7,740 | 7,820 | 7,710 | 7,790 | 24,900 |
| 2021/05/20 | 7,540 | 7,780 | 7,540 | 7,770 | 31,800 |
| 2021/05/19 | 7,570 | 7,610 | 7,500 | 7,550 | 46,500 |
| 2021/05/18 | 7,670 | 7,720 | 7,620 | 7,720 | 29,000 |
| 2021/05/17 | 7,650 | 7,720 | 7,600 | 7,650 | 22,500 |
| 2021/05/14 | 7,650 | 7,680 | 7,560 | 7,620 | 26,100 |
| 2021/05/13 | 7,580 | 7,670 | 7,520 | 7,530 | 45,200 |
| 2021/05/12 | 7,500 | 7,630 | 7,500 | 7,580 | 66,300 |
| 2021/05/11 | 7,500 | 7,630 | 7,450 | 7,510 | 51,600 |
| 2021/05/10 | 7,340 | 7,650 | 7,340 | 7,540 | 46,700 |
| 2021/05/07 | 7,350 | 7,380 | 7,310 | 7,330 | 31,500 |
| 2021/05/06 | 7,270 | 7,370 | 7,250 | 7,310 | 44,200 |
| 2021/04/30 | 7,210 | 7,360 | 7,210 | 7,270 | 34,300 |
| 2021/04/28 | 7,130 | 7,310 | 7,130 | 7,250 | 44,100 |
| 2021/04/27 | 7,090 | 7,170 | 7,090 | 7,140 | 21,500 |
| 2021/04/26 | 7,150 | 7,190 | 7,110 | 7,170 | 20,600 |
| 2021/04/23 | 7,080 | 7,180 | 7,080 | 7,150 | 18,700 |
| 2021/04/22 | 7,190 | 7,210 | 7,110 | 7,190 | 19,500 |
| 2021/04/21 | 7,120 | 7,140 | 7,050 | 7,110 | 34,500 |
| 2021/04/20 | 7,300 | 7,320 | 7,220 | 7,220 | 40,600 |
| 2021/04/19 | 7,400 | 7,450 | 7,340 | 7,350 | 23,300 |
| 2021/04/16 | 7,310 | 7,460 | 7,310 | 7,420 | 27,100 |
| 2021/04/15 | 7,240 | 7,360 | 7,240 | 7,350 | 30,500 |
| 2021/04/14 | 7,290 | 7,290 | 7,240 | 7,280 | 31,800 |
| 2021/04/13 | 7,310 | 7,370 | 7,290 | 7,330 | 33,500 |
| 2021/04/12 | 7,360 | 7,360 | 7,270 | 7,310 | 24,400 |
| 2021/04/09 | 7,310 | 7,380 | 7,270 | 7,330 | 40,300 |
| 2021/04/08 | 7,410 | 7,500 | 7,350 | 7,370 | 31,700 |
| 2021/04/07 | 7,370 | 7,460 | 7,370 | 7,450 | 18,300 |
| 2021/04/06 | 7,540 | 7,570 | 7,370 | 7,380 | 32,100 |
| 2021/04/05 | 7,430 | 7,620 | 7,390 | 7,620 | 24,400 |
| 2021/04/02 | 7,560 | 7,590 | 7,480 | 7,480 | 17,200 |
| 2021/04/01 | 7,620 | 7,660 | 7,490 | 7,510 | 38,800 |
| 2021/03/31 | 7,670 | 7,690 | 7,620 | 7,620 | 32,300 |
| 2021/03/30 | 7,850 | 7,850 | 7,620 | 7,740 | 71,000 |
| 2021/03/29 | 8,040 | 8,040 | 7,850 | 7,940 | 138,600 |
| 2021/03/26 | 7,910 | 7,970 | 7,870 | 7,940 | 77,100 |
| 2021/03/25 | 7,660 | 7,820 | 7,660 | 7,800 | 62,400 |
| 2021/03/24 | 7,810 | 7,880 | 7,650 | 7,650 | 55,800 |
| 2021/03/23 | 8,130 | 8,140 | 7,950 | 7,950 | 41,200 |
| 2021/03/22 | 8,170 | 8,200 | 8,100 | 8,150 | 53,300 |
| 2021/03/19 | 8,140 | 8,300 | 8,110 | 8,280 | 87,500 |
| 2021/03/18 | 7,970 | 8,130 | 7,940 | 8,090 | 49,500 |
| 2021/03/17 | 7,800 | 7,980 | 7,800 | 7,980 | 29,300 |
| 2021/03/16 | 7,770 | 7,870 | 7,740 | 7,860 | 29,800 |
| 2021/03/15 | 7,800 | 7,930 | 7,760 | 7,870 | 41,400 |
| 2021/03/12 | 7,690 | 7,750 | 7,590 | 7,750 | 43,800 |
| 2021/03/11 | 7,680 | 7,750 | 7,660 | 7,720 | 28,600 |
| 2021/03/10 | 7,760 | 7,760 | 7,600 | 7,630 | 34,200 |
| 2021/03/09 | 7,690 | 7,820 | 7,620 | 7,810 | 49,000 |
| 2021/03/08 | 7,490 | 7,620 | 7,420 | 7,540 | 57,400 |
| 2021/03/05 | 7,270 | 7,370 | 7,170 | 7,350 | 43,100 |
| 2021/03/04 | 7,200 | 7,260 | 7,150 | 7,260 | 21,300 |
| 2021/03/03 | 7,190 | 7,250 | 7,130 | 7,220 | 26,500 |
| 2021/03/02 | 7,260 | 7,300 | 7,140 | 7,190 | 27,300 |
| 2021/03/01 | 7,100 | 7,240 | 7,100 | 7,240 | 34,800 |
| 2021/02/26 | 7,250 | 7,300 | 7,050 | 7,050 | 61,400 |
| 2021/02/25 | 7,300 | 7,360 | 7,230 | 7,340 | 49,700 |
| 2021/02/24 | 7,250 | 7,270 | 7,170 | 7,170 | 43,600 |
| 2021/02/22 | 7,240 | 7,250 | 7,170 | 7,190 | 23,800 |
| 2021/02/19 | 7,250 | 7,280 | 7,170 | 7,180 | 29,600 |
| 2021/02/18 | 7,470 | 7,480 | 7,220 | 7,250 | 44,000 |
| 2021/02/17 | 7,420 | 7,520 | 7,420 | 7,470 | 33,600 |
| 2021/02/16 | 7,400 | 7,490 | 7,390 | 7,450 | 31,200 |
| 2021/02/15 | 7,510 | 7,510 | 7,400 | 7,440 | 29,200 |
| 2021/02/12 | 7,460 | 7,490 | 7,410 | 7,440 | 21,300 |
| 2021/02/10 | 7,470 | 7,510 | 7,410 | 7,460 | 21,100 |
| 2021/02/09 | 7,690 | 7,690 | 7,400 | 7,480 | 46,500 |
| 2021/02/08 | 7,740 | 7,820 | 7,630 | 7,650 | 47,900 |
| 2021/02/05 | 7,500 | 7,760 | 7,480 | 7,740 | 65,600 |
| 2021/02/04 | 7,400 | 7,530 | 7,400 | 7,500 | 26,500 |
| 2021/02/03 | 7,420 | 7,550 | 7,310 | 7,430 | 37,700 |
| 2021/02/02 | 7,390 | 7,490 | 7,350 | 7,450 | 38,800 |
| 2021/02/01 | 7,270 | 7,430 | 7,270 | 7,410 | 29,700 |
| 2021/01/29 | 7,330 | 7,350 | 7,200 | 7,240 | 32,800 |
| 2021/01/28 | 7,160 | 7,440 | 7,160 | 7,370 | 62,200 |
| 2021/01/27 | 7,230 | 7,350 | 7,230 | 7,290 | 23,200 |
| 2021/01/26 | 7,300 | 7,300 | 7,180 | 7,190 | 26,000 |
| 2021/01/25 | 7,160 | 7,240 | 7,160 | 7,220 | 17,500 |
| 2021/01/22 | 7,150 | 7,250 | 7,130 | 7,190 | 19,700 |
| 2021/01/21 | 7,290 | 7,300 | 7,170 | 7,190 | 34,800 |
| 2021/01/20 | 7,220 | 7,250 | 7,120 | 7,190 | 40,500 |
| 2021/01/19 | 7,120 | 7,220 | 7,110 | 7,150 | 25,500 |
| 2021/01/18 | 7,210 | 7,280 | 7,190 | 7,260 | 25,500 |
| 2021/01/15 | 7,300 | 7,340 | 7,230 | 7,270 | 35,000 |
| 2021/01/14 | 7,320 | 7,380 | 7,270 | 7,320 | 33,600 |
| 2021/01/13 | 7,290 | 7,440 | 7,250 | 7,400 | 44,000 |
| 2021/01/12 | 7,160 | 7,260 | 7,090 | 7,240 | 38,200 |
| 2021/01/08 | 6,950 | 7,200 | 6,930 | 7,200 | 56,800 |
| 2021/01/07 | 6,900 | 7,000 | 6,890 | 6,940 | 36,800 |
| 2021/01/06 | 6,780 | 6,830 | 6,750 | 6,800 | 16,000 |
| 2021/01/05 | 6,790 | 6,800 | 6,730 | 6,750 | 14,000 |
| 2021/01/04 | 6,830 | 6,840 | 6,760 | 6,800 | 14,500 |