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 |
|---|---|---|---|---|---|
| 2022/12/30 | 8,640 | 8,680 | 8,600 | 8,620 | 29,400 |
| 2022/12/29 | 8,660 | 8,660 | 8,560 | 8,590 | 26,400 |
| 2022/12/28 | 8,590 | 8,680 | 8,580 | 8,670 | 24,400 |
| 2022/12/27 | 8,640 | 8,650 | 8,560 | 8,610 | 18,000 |
| 2022/12/26 | 8,660 | 8,690 | 8,600 | 8,660 | 25,900 |
| 2022/12/23 | 8,470 | 8,570 | 8,400 | 8,560 | 35,800 |
| 2022/12/22 | 8,440 | 8,530 | 8,400 | 8,520 | 46,000 |
| 2022/12/21 | 8,460 | 8,490 | 8,350 | 8,350 | 41,500 |
| 2022/12/20 | 8,560 | 8,610 | 8,420 | 8,460 | 61,500 |
| 2022/12/19 | 8,540 | 8,610 | 8,520 | 8,570 | 25,600 |
| 2022/12/16 | 8,660 | 8,690 | 8,530 | 8,550 | 66,000 |
| 2022/12/15 | 8,560 | 8,640 | 8,550 | 8,640 | 16,300 |
| 2022/12/14 | 8,620 | 8,620 | 8,540 | 8,550 | 27,900 |
| 2022/12/13 | 8,590 | 8,650 | 8,560 | 8,620 | 28,700 |
| 2022/12/12 | 8,500 | 8,530 | 8,480 | 8,490 | 21,100 |
| 2022/12/09 | 8,670 | 8,700 | 8,520 | 8,520 | 35,200 |
| 2022/12/08 | 8,610 | 8,670 | 8,550 | 8,630 | 41,700 |
| 2022/12/07 | 8,460 | 8,610 | 8,410 | 8,610 | 31,800 |
| 2022/12/06 | 8,400 | 8,490 | 8,400 | 8,440 | 38,700 |
| 2022/12/05 | 8,450 | 8,470 | 8,410 | 8,470 | 28,900 |
| 2022/12/02 | 8,590 | 8,630 | 8,430 | 8,450 | 56,500 |
| 2022/12/01 | 8,840 | 8,840 | 8,670 | 8,700 | 34,100 |
| 2022/11/30 | 8,670 | 8,820 | 8,670 | 8,790 | 50,900 |
| 2022/11/29 | 8,730 | 8,760 | 8,650 | 8,690 | 44,500 |
| 2022/11/28 | 8,880 | 8,920 | 8,790 | 8,840 | 34,400 |
| 2022/11/25 | 8,820 | 8,870 | 8,750 | 8,850 | 40,700 |
| 2022/11/24 | 8,770 | 8,820 | 8,720 | 8,820 | 36,800 |
| 2022/11/22 | 8,540 | 8,690 | 8,540 | 8,680 | 34,900 |
| 2022/11/21 | 8,500 | 8,550 | 8,490 | 8,550 | 18,600 |
| 2022/11/18 | 8,510 | 8,540 | 8,460 | 8,480 | 16,000 |
| 2022/11/17 | 8,370 | 8,450 | 8,370 | 8,450 | 21,600 |
| 2022/11/16 | 8,480 | 8,480 | 8,370 | 8,390 | 36,800 |
| 2022/11/15 | 8,560 | 8,560 | 8,410 | 8,430 | 28,100 |
| 2022/11/14 | 8,620 | 8,660 | 8,510 | 8,510 | 31,600 |
| 2022/11/11 | 8,790 | 8,790 | 8,530 | 8,540 | 46,600 |
| 2022/11/10 | 8,660 | 8,720 | 8,610 | 8,690 | 32,800 |
| 2022/11/09 | 8,450 | 8,670 | 8,430 | 8,650 | 76,400 |
| 2022/11/08 | 8,210 | 8,310 | 8,160 | 8,310 | 54,200 |
| 2022/11/07 | 8,230 | 8,270 | 8,170 | 8,190 | 25,600 |
| 2022/11/04 | 8,150 | 8,260 | 8,150 | 8,170 | 43,400 |
| 2022/11/02 | 8,150 | 8,300 | 8,150 | 8,280 | 83,000 |
| 2022/11/01 | 8,280 | 8,280 | 8,170 | 8,170 | 33,100 |
| 2022/10/31 | 8,170 | 8,260 | 8,150 | 8,260 | 52,300 |
| 2022/10/28 | 8,060 | 8,210 | 8,060 | 8,170 | 162,800 |
| 2022/10/27 | 8,220 | 8,220 | 8,090 | 8,090 | 56,600 |
| 2022/10/26 | 8,250 | 8,280 | 8,190 | 8,220 | 70,200 |
| 2022/10/25 | 8,200 | 8,240 | 8,170 | 8,170 | 43,200 |
| 2022/10/24 | 8,280 | 8,320 | 8,170 | 8,200 | 52,000 |
| 2022/10/21 | 8,340 | 8,340 | 8,280 | 8,280 | 39,600 |
| 2022/10/20 | 8,380 | 8,480 | 8,340 | 8,370 | 60,300 |
| 2022/10/19 | 8,370 | 8,450 | 8,330 | 8,430 | 54,300 |
| 2022/10/18 | 8,410 | 8,410 | 8,310 | 8,360 | 41,000 |
| 2022/10/17 | 8,340 | 8,450 | 8,300 | 8,310 | 49,400 |
| 2022/10/14 | 8,370 | 8,480 | 8,330 | 8,420 | 53,100 |
| 2022/10/13 | 8,300 | 8,330 | 8,220 | 8,250 | 73,900 |
| 2022/10/12 | 8,430 | 8,430 | 8,290 | 8,370 | 62,500 |
| 2022/10/11 | 8,450 | 8,590 | 8,350 | 8,430 | 134,800 |
| 2022/10/07 | 8,120 | 8,220 | 8,100 | 8,190 | 44,800 |
| 2022/10/06 | 8,150 | 8,270 | 8,130 | 8,230 | 43,300 |
| 2022/10/05 | 8,220 | 8,230 | 8,120 | 8,150 | 64,500 |
| 2022/10/04 | 8,050 | 8,210 | 7,970 | 8,170 | 97,100 |
| 2022/10/03 | 7,840 | 7,840 | 7,740 | 7,800 | 56,600 |
| 2022/09/30 | 8,000 | 8,070 | 7,850 | 7,890 | 65,100 |
| 2022/09/29 | 7,920 | 8,010 | 7,890 | 7,990 | 75,800 |
| 2022/09/28 | 7,910 | 8,010 | 7,910 | 7,980 | 81,800 |
| 2022/09/27 | 8,000 | 8,030 | 7,940 | 7,960 | 66,400 |
| 2022/09/26 | 8,100 | 8,130 | 7,940 | 7,980 | 85,200 |
| 2022/09/22 | 8,140 | 8,190 | 8,130 | 8,170 | 33,500 |
| 2022/09/21 | 8,180 | 8,250 | 8,180 | 8,200 | 38,500 |
| 2022/09/20 | 8,300 | 8,340 | 8,230 | 8,270 | 53,400 |
| 2022/09/16 | 8,100 | 8,260 | 8,100 | 8,240 | 62,000 |
| 2022/09/15 | 8,090 | 8,170 | 8,090 | 8,170 | 30,700 |
| 2022/09/14 | 8,070 | 8,160 | 8,070 | 8,090 | 45,700 |
| 2022/09/13 | 8,210 | 8,240 | 8,170 | 8,200 | 39,700 |
| 2022/09/12 | 8,230 | 8,240 | 8,150 | 8,190 | 31,100 |
| 2022/09/09 | 8,090 | 8,180 | 8,080 | 8,170 | 58,200 |
| 2022/09/08 | 8,060 | 8,100 | 8,040 | 8,090 | 53,600 |
| 2022/09/07 | 7,950 | 8,010 | 7,910 | 8,000 | 38,400 |
| 2022/09/06 | 8,010 | 8,040 | 7,970 | 7,970 | 48,400 |
| 2022/09/05 | 8,060 | 8,070 | 7,960 | 8,050 | 40,400 |
| 2022/09/02 | 8,200 | 8,260 | 8,100 | 8,120 | 51,600 |
| 2022/09/01 | 8,160 | 8,300 | 8,160 | 8,180 | 61,600 |
| 2022/08/31 | 8,150 | 8,270 | 8,140 | 8,240 | 93,800 |
| 2022/08/30 | 8,230 | 8,280 | 8,210 | 8,260 | 48,400 |
| 2022/08/29 | 8,090 | 8,210 | 8,070 | 8,190 | 44,400 |
| 2022/08/26 | 8,250 | 8,280 | 8,200 | 8,230 | 54,800 |
| 2022/08/25 | 8,200 | 8,280 | 8,150 | 8,240 | 43,500 |
| 2022/08/24 | 8,110 | 8,160 | 8,090 | 8,130 | 43,600 |
| 2022/08/23 | 8,070 | 8,170 | 8,040 | 8,110 | 42,500 |
| 2022/08/22 | 8,130 | 8,220 | 8,090 | 8,180 | 45,300 |
| 2022/08/19 | 8,230 | 8,230 | 8,160 | 8,180 | 40,300 |
| 2022/08/18 | 8,230 | 8,250 | 8,120 | 8,180 | 52,600 |
| 2022/08/17 | 8,220 | 8,250 | 8,160 | 8,180 | 60,200 |
| 2022/08/16 | 8,020 | 8,100 | 7,970 | 8,090 | 45,600 |
| 2022/08/15 | 8,020 | 8,050 | 7,970 | 8,030 | 35,900 |
| 2022/08/12 | 7,950 | 8,080 | 7,940 | 7,990 | 77,500 |
| 2022/08/10 | 7,940 | 7,980 | 7,870 | 7,880 | 45,500 |
| 2022/08/09 | 7,990 | 8,040 | 7,890 | 7,940 | 58,200 |
| 2022/08/08 | 7,930 | 8,010 | 7,910 | 8,000 | 53,200 |
| 2022/08/05 | 7,800 | 7,980 | 7,780 | 7,970 | 84,000 |
| 2022/08/04 | 7,740 | 7,810 | 7,650 | 7,800 | 65,500 |
| 2022/08/03 | 7,870 | 7,890 | 7,710 | 7,760 | 70,100 |
| 2022/08/02 | 7,980 | 8,000 | 7,870 | 7,910 | 69,800 |
| 2022/08/01 | 8,150 | 8,170 | 7,970 | 8,070 | 88,600 |
| 2022/07/29 | 8,160 | 8,200 | 8,080 | 8,160 | 102,900 |
| 2022/07/28 | 8,280 | 8,290 | 8,210 | 8,260 | 58,000 |
| 2022/07/27 | 8,300 | 8,320 | 8,260 | 8,290 | 42,700 |
| 2022/07/26 | 8,180 | 8,300 | 8,180 | 8,270 | 50,800 |
| 2022/07/25 | 8,090 | 8,210 | 8,090 | 8,180 | 50,400 |
| 2022/07/22 | 8,000 | 8,150 | 8,000 | 8,100 | 39,500 |
| 2022/07/21 | 7,940 | 8,090 | 7,940 | 8,070 | 40,500 |
| 2022/07/20 | 8,040 | 8,090 | 8,010 | 8,050 | 52,700 |
| 2022/07/19 | 7,980 | 8,020 | 7,910 | 7,950 | 52,100 |
| 2022/07/15 | 7,870 | 7,960 | 7,840 | 7,890 | 52,100 |
| 2022/07/14 | 7,870 | 7,920 | 7,840 | 7,880 | 34,500 |
| 2022/07/13 | 7,940 | 8,010 | 7,870 | 7,870 | 54,000 |
| 2022/07/12 | 7,930 | 7,930 | 7,870 | 7,900 | 44,600 |
| 2022/07/11 | 7,850 | 7,940 | 7,850 | 7,920 | 56,800 |
| 2022/07/08 | 7,800 | 7,820 | 7,700 | 7,720 | 60,900 |
| 2022/07/07 | 7,700 | 7,800 | 7,680 | 7,760 | 56,200 |
| 2022/07/06 | 7,630 | 7,680 | 7,590 | 7,610 | 33,500 |
| 2022/07/05 | 7,810 | 7,810 | 7,660 | 7,660 | 32,900 |
| 2022/07/04 | 7,670 | 7,740 | 7,660 | 7,720 | 31,900 |
| 2022/07/01 | 7,700 | 7,760 | 7,550 | 7,570 | 52,100 |
| 2022/06/30 | 7,680 | 7,720 | 7,640 | 7,700 | 46,700 |
| 2022/06/29 | 7,760 | 7,820 | 7,710 | 7,730 | 161,400 |
| 2022/06/28 | 7,750 | 7,880 | 7,750 | 7,880 | 63,300 |
| 2022/06/27 | 7,780 | 7,780 | 7,670 | 7,720 | 39,000 |
| 2022/06/24 | 7,750 | 7,760 | 7,690 | 7,690 | 62,600 |
| 2022/06/23 | 7,570 | 7,750 | 7,550 | 7,750 | 81,700 |
| 2022/06/22 | 7,620 | 7,670 | 7,580 | 7,580 | 50,600 |
| 2022/06/21 | 7,630 | 7,660 | 7,530 | 7,580 | 71,300 |
| 2022/06/20 | 7,690 | 7,750 | 7,600 | 7,630 | 52,100 |
| 2022/06/17 | 7,490 | 7,690 | 7,450 | 7,680 | 87,700 |
| 2022/06/16 | 7,600 | 7,690 | 7,600 | 7,660 | 46,600 |
| 2022/06/15 | 7,540 | 7,590 | 7,460 | 7,510 | 66,600 |
| 2022/06/14 | 7,490 | 7,630 | 7,490 | 7,570 | 46,900 |
| 2022/06/13 | 7,640 | 7,690 | 7,610 | 7,640 | 31,500 |
| 2022/06/10 | 7,710 | 7,780 | 7,690 | 7,740 | 41,900 |
| 2022/06/09 | 7,830 | 7,830 | 7,750 | 7,760 | 40,600 |
| 2022/06/08 | 7,700 | 7,850 | 7,670 | 7,830 | 43,000 |
| 2022/06/07 | 7,720 | 7,820 | 7,720 | 7,780 | 35,500 |
| 2022/06/06 | 7,630 | 7,740 | 7,630 | 7,710 | 39,800 |
| 2022/06/03 | 7,730 | 7,740 | 7,630 | 7,690 | 45,700 |
| 2022/06/02 | 7,660 | 7,720 | 7,610 | 7,710 | 88,400 |
| 2022/06/01 | 7,390 | 7,550 | 7,390 | 7,540 | 69,300 |
| 2022/05/31 | 7,510 | 7,520 | 7,300 | 7,370 | 128,200 |
| 2022/05/30 | 7,410 | 7,540 | 7,380 | 7,520 | 171,200 |
| 2022/05/27 | 7,400 | 7,400 | 7,270 | 7,360 | 49,400 |
| 2022/05/26 | 7,400 | 7,430 | 7,310 | 7,340 | 51,300 |
| 2022/05/25 | 7,310 | 7,380 | 7,290 | 7,340 | 33,600 |
| 2022/05/24 | 7,400 | 7,480 | 7,280 | 7,320 | 52,300 |
| 2022/05/23 | 7,280 | 7,400 | 7,280 | 7,380 | 49,900 |
| 2022/05/20 | 7,110 | 7,240 | 7,110 | 7,220 | 61,500 |
| 2022/05/19 | 7,130 | 7,190 | 7,100 | 7,180 | 67,400 |
| 2022/05/18 | 7,370 | 7,390 | 7,280 | 7,310 | 43,300 |
| 2022/05/17 | 7,330 | 7,410 | 7,320 | 7,380 | 63,700 |
| 2022/05/16 | 7,440 | 7,450 | 7,290 | 7,310 | 54,600 |
| 2022/05/13 | 7,360 | 7,510 | 7,360 | 7,460 | 68,500 |
| 2022/05/12 | 7,400 | 7,520 | 7,390 | 7,460 | 70,000 |
| 2022/05/11 | 7,280 | 7,440 | 7,270 | 7,400 | 81,500 |
| 2022/05/10 | 7,000 | 7,300 | 6,980 | 7,260 | 112,300 |
| 2022/05/09 | 7,210 | 7,220 | 7,120 | 7,120 | 55,700 |
| 2022/05/06 | 7,100 | 7,170 | 7,090 | 7,170 | 70,900 |
| 2022/05/02 | 6,970 | 7,060 | 6,960 | 7,020 | 38,800 |
| 2022/04/28 | 6,840 | 7,060 | 6,840 | 7,030 | 60,700 |
| 2022/04/27 | 6,900 | 6,940 | 6,780 | 6,800 | 177,300 |
| 2022/04/26 | 7,070 | 7,070 | 7,020 | 7,020 | 52,000 |
| 2022/04/25 | 6,940 | 7,020 | 6,930 | 7,000 | 42,500 |
| 2022/04/22 | 7,110 | 7,110 | 7,030 | 7,090 | 31,000 |
| 2022/04/21 | 7,110 | 7,180 | 7,050 | 7,110 | 38,600 |
| 2022/04/20 | 7,130 | 7,160 | 7,060 | 7,100 | 40,500 |
| 2022/04/19 | 7,050 | 7,070 | 6,960 | 7,030 | 34,600 |
| 2022/04/18 | 6,950 | 6,980 | 6,880 | 6,950 | 22,800 |
| 2022/04/15 | 6,990 | 7,020 | 6,940 | 6,970 | 23,500 |
| 2022/04/14 | 7,030 | 7,050 | 6,980 | 7,000 | 18,000 |
| 2022/04/13 | 6,990 | 7,040 | 6,950 | 7,020 | 66,300 |
| 2022/04/12 | 7,000 | 7,020 | 6,940 | 6,980 | 37,900 |
| 2022/04/11 | 6,930 | 6,970 | 6,870 | 6,970 | 52,800 |
| 2022/04/08 | 6,900 | 7,000 | 6,880 | 7,000 | 95,200 |
| 2022/04/07 | 6,860 | 6,890 | 6,780 | 6,810 | 84,500 |
| 2022/04/06 | 7,080 | 7,090 | 7,000 | 7,010 | 44,900 |
| 2022/04/05 | 7,100 | 7,140 | 7,050 | 7,070 | 55,800 |
| 2022/04/04 | 7,030 | 7,090 | 7,000 | 7,080 | 50,900 |
| 2022/04/01 | 6,910 | 7,060 | 6,850 | 7,030 | 64,700 |
| 2022/03/31 | 6,990 | 7,110 | 6,970 | 6,990 | 62,200 |
| 2022/03/30 | 7,110 | 7,130 | 6,980 | 7,080 | 98,800 |
| 2022/03/29 | 7,260 | 7,320 | 7,230 | 7,300 | 160,000 |
| 2022/03/28 | 7,250 | 7,300 | 7,230 | 7,290 | 79,500 |
| 2022/03/25 | 7,290 | 7,330 | 7,230 | 7,240 | 78,800 |
| 2022/03/24 | 7,210 | 7,300 | 7,180 | 7,300 | 54,900 |
| 2022/03/23 | 7,250 | 7,350 | 7,220 | 7,300 | 76,800 |
| 2022/03/22 | 7,140 | 7,160 | 7,080 | 7,130 | 70,500 |
| 2022/03/18 | 7,040 | 7,070 | 6,980 | 7,060 | 86,700 |
| 2022/03/17 | 7,190 | 7,220 | 7,030 | 7,070 | 67,000 |
| 2022/03/16 | 7,020 | 7,080 | 6,980 | 7,050 | 59,700 |
| 2022/03/15 | 6,900 | 7,030 | 6,880 | 7,000 | 63,100 |
| 2022/03/14 | 6,770 | 6,900 | 6,770 | 6,850 | 65,700 |
| 2022/03/11 | 6,770 | 6,870 | 6,750 | 6,770 | 102,800 |
| 2022/03/10 | 6,860 | 6,960 | 6,820 | 6,920 | 99,000 |
| 2022/03/09 | 6,670 | 6,740 | 6,590 | 6,620 | 84,900 |
| 2022/03/08 | 6,760 | 6,820 | 6,660 | 6,700 | 70,200 |
| 2022/03/07 | 7,000 | 7,020 | 6,830 | 6,840 | 76,400 |
| 2022/03/04 | 7,210 | 7,220 | 7,140 | 7,150 | 50,000 |
| 2022/03/03 | 7,290 | 7,330 | 7,260 | 7,270 | 44,900 |
| 2022/03/02 | 7,360 | 7,390 | 7,210 | 7,210 | 57,500 |
| 2022/03/01 | 7,610 | 7,620 | 7,470 | 7,480 | 53,300 |
| 2022/02/28 | 7,410 | 7,540 | 7,410 | 7,520 | 63,000 |
| 2022/02/25 | 7,400 | 7,440 | 7,340 | 7,370 | 53,800 |
| 2022/02/24 | 7,470 | 7,530 | 7,360 | 7,450 | 56,300 |
| 2022/02/22 | 7,650 | 7,650 | 7,490 | 7,490 | 42,700 |
| 2022/02/21 | 7,700 | 7,800 | 7,680 | 7,700 | 31,200 |
| 2022/02/18 | 7,800 | 7,850 | 7,730 | 7,800 | 63,700 |
| 2022/02/17 | 7,890 | 7,970 | 7,860 | 7,920 | 22,600 |
| 2022/02/16 | 7,990 | 8,020 | 7,950 | 7,970 | 27,800 |
| 2022/02/15 | 7,960 | 8,000 | 7,860 | 7,890 | 31,500 |
| 2022/02/14 | 7,850 | 7,960 | 7,840 | 7,900 | 35,200 |
| 2022/02/10 | 7,900 | 7,990 | 7,840 | 7,980 | 39,500 |
| 2022/02/09 | 7,870 | 7,960 | 7,840 | 7,870 | 24,500 |
| 2022/02/08 | 7,840 | 7,880 | 7,750 | 7,870 | 29,800 |
| 2022/02/07 | 7,810 | 7,910 | 7,680 | 7,720 | 38,700 |
| 2022/02/04 | 7,780 | 7,800 | 7,710 | 7,730 | 23,700 |
| 2022/02/03 | 7,610 | 7,790 | 7,610 | 7,730 | 24,800 |
| 2022/02/02 | 7,590 | 7,760 | 7,590 | 7,750 | 30,700 |
| 2022/02/01 | 7,570 | 7,640 | 7,560 | 7,580 | 20,300 |
| 2022/01/31 | 7,550 | 7,620 | 7,540 | 7,570 | 26,500 |
| 2022/01/28 | 7,600 | 7,660 | 7,560 | 7,630 | 19,500 |
| 2022/01/27 | 7,610 | 7,680 | 7,490 | 7,520 | 35,300 |
| 2022/01/26 | 7,640 | 7,700 | 7,590 | 7,630 | 31,400 |
| 2022/01/25 | 7,630 | 7,630 | 7,490 | 7,600 | 27,500 |
| 2022/01/24 | 7,480 | 7,690 | 7,470 | 7,670 | 23,400 |
| 2022/01/21 | 7,520 | 7,580 | 7,470 | 7,530 | 25,400 |
| 2022/01/20 | 7,530 | 7,670 | 7,530 | 7,600 | 18,800 |
| 2022/01/19 | 7,640 | 7,700 | 7,540 | 7,580 | 33,100 |
| 2022/01/18 | 7,890 | 7,940 | 7,750 | 7,750 | 28,600 |
| 2022/01/17 | 7,940 | 8,020 | 7,860 | 7,890 | 17,100 |
| 2022/01/14 | 8,000 | 8,010 | 7,860 | 7,930 | 28,900 |
| 2022/01/13 | 7,980 | 7,990 | 7,910 | 7,960 | 15,100 |
| 2022/01/12 | 7,840 | 7,960 | 7,840 | 7,940 | 19,200 |
| 2022/01/11 | 7,890 | 7,910 | 7,780 | 7,870 | 18,400 |
| 2022/01/07 | 7,890 | 8,000 | 7,850 | 7,890 | 25,300 |
| 2022/01/06 | 7,910 | 8,000 | 7,890 | 7,890 | 23,100 |
| 2022/01/05 | 8,030 | 8,040 | 7,930 | 8,020 | 26,000 |
| 2022/01/04 | 8,050 | 8,050 | 7,880 | 7,960 | 27,800 |