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
2023/12/29 12,210 12,305 12,155 12,245 29,400
2023/12/28 12,160 12,250 12,140 12,200 19,900
2023/12/27 12,180 12,185 12,045 12,170 30,600
2023/12/26 12,000 12,075 11,940 12,055 26,800
2023/12/25 12,000 12,050 11,930 11,960 16,000
2023/12/22 11,820 11,980 11,810 11,970 32,000
2023/12/21 11,725 11,860 11,695 11,805 41,000
2023/12/20 11,855 11,880 11,800 11,810 35,300
2023/12/19 11,620 11,770 11,560 11,765 35,100
2023/12/18 11,780 11,780 11,525 11,685 46,700
2023/12/15 11,830 11,855 11,725 11,790 46,400
2023/12/14 12,000 12,000 11,745 11,785 36,000
2023/12/13 11,900 11,975 11,845 11,895 29,700
2023/12/12 12,010 12,075 11,895 11,895 27,700
2023/12/11 12,095 12,095 11,885 12,010 44,800
2023/12/08 12,075 12,100 11,790 11,845 49,000
2023/12/07 11,980 12,155 11,980 12,130 36,500
2023/12/06 11,770 12,110 11,725 12,100 48,700
2023/12/05 11,820 11,825 11,680 11,680 37,300
2023/12/04 11,800 11,865 11,670 11,825 49,800
2023/12/01 11,915 11,985 11,865 11,865 60,400
2023/11/30 12,015 12,025 11,885 12,000 49,500
2023/11/29 12,090 12,150 11,945 11,995 26,800
2023/11/28 12,145 12,175 12,050 12,100 29,900
2023/11/27 12,195 12,230 12,110 12,120 29,700
2023/11/24 12,010 12,070 11,980 12,030 23,500
2023/11/22 11,910 11,990 11,890 11,975 28,200
2023/11/21 11,920 11,980 11,880 11,930 35,700
2023/11/20 12,095 12,140 11,885 11,915 44,200
2023/11/17 11,745 12,065 11,745 12,065 42,800
2023/11/16 11,765 11,805 11,670 11,745 43,700
2023/11/15 11,850 11,880 11,695 11,855 58,600
2023/11/14 11,875 11,915 11,655 11,790 58,700
2023/11/13 12,240 12,250 11,930 11,960 28,600
2023/11/10 11,875 12,115 11,875 12,100 33,000
2023/11/09 11,765 11,915 11,595 11,875 88,000
2023/11/08 12,345 12,345 11,765 11,825 94,200
2023/11/07 12,450 12,525 12,200 12,270 51,200
2023/11/06 12,550 12,555 12,435 12,525 58,500
2023/11/02 12,550 12,610 12,300 12,320 45,400
2023/11/01 12,480 12,500 12,335 12,465 68,600
2023/10/31 11,940 12,220 11,885 12,180 66,600
2023/10/30 11,910 11,930 11,740 11,800 50,700
2023/10/27 11,760 11,950 11,710 11,930 37,000
2023/10/26 11,730 11,730 11,580 11,670 35,700
2023/10/25 11,720 11,920 11,710 11,740 41,800
2023/10/24 11,580 11,730 11,350 11,670 39,400
2023/10/23 11,620 11,780 11,600 11,600 31,600
2023/10/20 11,700 11,750 11,620 11,690 29,300
2023/10/19 11,760 11,840 11,650 11,730 29,500
2023/10/18 11,840 11,900 11,680 11,780 28,800
2023/10/17 11,870 11,960 11,740 11,820 27,900
2023/10/16 11,740 11,860 11,660 11,710 33,500
2023/10/13 11,960 12,050 11,830 11,860 46,200
2023/10/12 12,020 12,110 11,950 12,110 33,200
2023/10/11 12,000 12,000 11,850 11,900 37,700
2023/10/10 11,880 11,970 11,800 11,950 34,800
2023/10/06 11,640 11,740 11,500 11,580 40,700
2023/10/05 11,290 11,540 11,200 11,490 62,400
2023/10/04 11,300 11,400 11,050 11,090 64,700
2023/10/03 11,740 11,740 11,500 11,550 42,200
2023/10/02 12,000 12,190 11,800 11,830 61,800
2023/09/29 12,390 12,410 11,960 12,050 56,800
2023/09/28 12,430 12,520 12,210 12,300 70,800
2023/09/27 12,500 12,750 12,430 12,720 55,300
2023/09/26 12,680 12,680 12,530 12,570 32,500
2023/09/25 12,600 12,650 12,510 12,610 33,900
2023/09/22 12,500 12,730 12,410 12,650 42,800
2023/09/21 12,600 12,730 12,600 12,610 32,400
2023/09/20 12,870 12,940 12,620 12,660 84,400
2023/09/19 12,770 12,940 12,750 12,930 46,300
2023/09/15 12,930 13,000 12,770 12,830 116,200
2023/09/14 12,790 12,940 12,770 12,900 59,700
2023/09/13 12,740 12,790 12,640 12,750 37,400
2023/09/12 12,690 12,700 12,590 12,680 31,300
2023/09/11 12,650 12,690 12,530 12,570 36,000
2023/09/08 12,600 12,690 12,470 12,540 57,700
2023/09/07 12,580 12,840 12,580 12,710 64,100
2023/09/06 12,440 12,560 12,390 12,540 44,700
2023/09/05 12,500 12,530 12,310 12,520 55,500
2023/09/04 12,290 12,430 12,250 12,420 42,200
2023/09/01 12,030 12,220 11,960 12,220 41,700
2023/08/31 11,920 12,110 11,890 12,050 67,100
2023/08/30 11,860 11,940 11,840 11,890 37,400
2023/08/29 11,750 11,850 11,740 11,820 32,900
2023/08/28 11,760 11,760 11,650 11,750 39,700
2023/08/25 11,590 11,610 11,560 11,590 32,800
2023/08/24 11,720 11,730 11,650 11,710 37,900
2023/08/23 11,730 11,760 11,640 11,760 27,300
2023/08/22 11,560 11,690 11,450 11,690 38,400
2023/08/21 11,460 11,570 11,430 11,450 40,700
2023/08/18 11,420 11,530 11,310 11,360 79,200
2023/08/17 11,690 11,690 11,350 11,600 107,200
2023/08/16 12,050 12,100 11,940 11,990 38,100
2023/08/15 12,170 12,220 12,100 12,210 32,700
2023/08/14 12,180 12,230 12,050 12,090 63,300
2023/08/10 11,800 12,100 11,800 12,090 76,600
2023/08/09 11,650 11,750 11,560 11,730 45,000
2023/08/08 11,630 11,640 11,580 11,640 24,500
2023/08/07 11,480 11,550 11,400 11,530 24,900
2023/08/04 11,310 11,530 11,310 11,530 31,900
2023/08/03 11,460 11,470 11,360 11,410 43,200
2023/08/02 11,710 11,750 11,560 11,600 44,000
2023/08/01 11,760 11,780 11,650 11,760 27,700
2023/07/31 11,710 11,750 11,520 11,730 62,700
2023/07/28 11,460 11,610 11,380 11,550 75,100
2023/07/27 11,450 11,580 11,430 11,570 40,000
2023/07/26 11,520 11,520 11,380 11,410 17,600
2023/07/25 11,390 11,540 11,360 11,460 31,300
2023/07/24 11,430 11,450 11,360 11,370 28,600
2023/07/21 11,290 11,440 11,230 11,290 53,800
2023/07/20 11,350 11,410 11,240 11,290 50,000
2023/07/19 11,180 11,260 11,170 11,250 49,800
2023/07/18 10,960 11,060 10,930 10,980 22,000
2023/07/14 10,900 10,970 10,820 10,960 48,200
2023/07/13 10,840 10,860 10,700 10,810 29,300
2023/07/12 11,020 11,020 10,820 10,840 36,900
2023/07/11 11,090 11,140 10,980 10,990 28,100
2023/07/10 11,160 11,160 11,010 11,020 39,300
2023/07/07 11,010 11,110 10,890 11,030 42,600
2023/07/06 11,200 11,200 11,030 11,070 35,000
2023/07/05 11,180 11,250 11,030 11,250 33,000
2023/07/04 11,160 11,250 11,160 11,210 33,800
2023/07/03 11,160 11,290 11,140 11,250 60,100
2023/06/30 11,090 11,170 11,000 11,040 43,400
2023/06/29 11,310 11,370 11,020 11,120 63,600
2023/06/28 11,030 11,310 11,030 11,310 60,400
2023/06/27 11,050 11,050 10,850 10,980 48,600
2023/06/26 11,200 11,210 10,970 11,050 40,900
2023/06/23 11,650 11,680 11,130 11,200 73,100
2023/06/22 11,530 11,720 11,520 11,630 108,600
2023/06/21 11,120 11,240 11,060 11,230 72,000
2023/06/20 10,970 11,060 10,970 11,060 58,400
2023/06/19 11,000 11,110 10,920 10,990 56,500
2023/06/16 10,850 10,960 10,850 10,870 115,800
2023/06/15 10,720 10,950 10,650 10,830 91,300
2023/06/14 10,600 10,770 10,560 10,720 64,900
2023/06/13 10,520 10,570 10,480 10,510 74,400
2023/06/12 10,380 10,560 10,360 10,450 82,000
2023/06/09 10,330 10,470 10,290 10,350 107,100
2023/06/08 10,340 10,470 10,230 10,270 59,600
2023/06/07 10,510 10,570 10,380 10,390 103,000
2023/06/06 10,250 10,370 10,180 10,370 56,500
2023/06/05 10,410 10,410 10,310 10,370 86,700
2023/06/02 10,040 10,180 10,040 10,150 59,900
2023/06/01 9,890 10,000 9,810 9,980 75,800
2023/05/31 9,930 10,000 9,850 9,850 103,300
2023/05/30 10,100 10,100 9,960 10,060 48,000
2023/05/29 10,180 10,190 10,120 10,130 43,500
2023/05/26 10,210 10,210 10,040 10,050 53,200
2023/05/25 10,160 10,240 10,110 10,210 44,800
2023/05/24 10,250 10,310 10,200 10,200 50,100
2023/05/23 10,290 10,370 10,200 10,250 58,400
2023/05/22 10,170 10,300 10,170 10,220 45,300
2023/05/19 10,280 10,300 10,140 10,170 65,300
2023/05/18 10,300 10,350 10,160 10,260 76,100
2023/05/17 10,120 10,230 10,060 10,200 74,700
2023/05/16 10,070 10,080 9,910 10,080 59,400
2023/05/15 9,850 10,050 9,820 10,040 86,100
2023/05/12 9,820 9,820 9,630 9,720 93,000
2023/05/11 9,800 9,900 9,740 9,860 45,700
2023/05/10 10,000 10,010 9,860 9,880 62,200
2023/05/09 9,800 9,960 9,790 9,910 62,500
2023/05/08 9,640 9,780 9,630 9,740 59,700
2023/05/02 9,970 9,970 9,700 9,700 77,800
2023/05/01 9,990 10,020 9,880 9,970 46,300
2023/04/28 9,820 9,920 9,820 9,920 56,000
2023/04/27 9,720 9,760 9,620 9,730 37,300
2023/04/26 9,660 9,760 9,640 9,690 41,500
2023/04/25 9,670 9,740 9,660 9,690 28,100
2023/04/24 9,690 9,720 9,610 9,630 31,500
2023/04/21 9,670 9,770 9,650 9,710 46,400
2023/04/20 9,690 9,780 9,650 9,720 37,600
2023/04/19 9,570 9,680 9,570 9,620 44,100
2023/04/18 9,500 9,560 9,460 9,520 41,400
2023/04/17 9,520 9,550 9,450 9,460 42,800
2023/04/14 9,590 9,590 9,450 9,480 51,600
2023/04/13 9,410 9,520 9,390 9,490 65,300
2023/04/12 9,340 9,440 9,340 9,410 48,900
2023/04/11 9,270 9,270 9,160 9,250 45,100
2023/04/10 9,240 9,250 9,090 9,140 35,200
2023/04/07 9,120 9,210 9,100 9,170 61,400
2023/04/06 8,930 9,050 8,910 8,990 62,200
2023/04/05 9,100 9,100 8,910 8,930 56,500
2023/04/04 9,180 9,200 9,120 9,150 48,500
2023/04/03 9,100 9,180 9,060 9,150 44,900
2023/03/31 8,920 9,030 8,920 9,000 50,000
2023/03/30 8,930 9,010 8,870 8,900 72,300
2023/03/29 9,030 9,090 8,970 9,090 150,100
2023/03/28 9,010 9,050 8,920 8,970 65,700
2023/03/27 8,930 8,950 8,880 8,890 55,000
2023/03/24 8,750 8,880 8,750 8,860 88,400
2023/03/23 8,750 8,870 8,700 8,830 51,600
2023/03/22 8,800 8,910 8,780 8,850 73,200
2023/03/20 8,830 8,850 8,530 8,550 116,300
2023/03/17 8,990 9,010 8,860 8,940 87,300
2023/03/16 8,880 8,950 8,760 8,930 66,100
2023/03/15 8,970 9,080 8,960 9,030 59,700
2023/03/14 9,040 9,040 8,710 8,840 134,000
2023/03/13 9,450 9,450 9,190 9,260 79,900
2023/03/10 9,790 9,840 9,570 9,590 131,700
2023/03/09 9,640 9,750 9,640 9,710 49,100
2023/03/08 9,410 9,610 9,410 9,590 49,100
2023/03/07 9,370 9,430 9,360 9,430 38,400
2023/03/06 9,400 9,400 9,310 9,340 46,700
2023/03/03 9,260 9,390 9,260 9,370 55,500
2023/03/02 9,320 9,330 9,210 9,230 41,700
2023/03/01 9,370 9,390 9,270 9,320 47,800
2023/02/28 9,370 9,380 9,290 9,380 59,000
2023/02/27 9,190 9,370 9,190 9,350 37,500
2023/02/24 9,120 9,170 9,100 9,170 32,100
2023/02/22 9,080 9,100 9,040 9,080 32,500
2023/02/21 9,050 9,160 9,050 9,140 32,200
2023/02/20 9,030 9,100 9,030 9,090 27,900
2023/02/17 9,000 9,050 8,980 8,990 29,400
2023/02/16 9,020 9,110 9,020 9,100 51,900
2023/02/15 9,070 9,070 8,940 8,950 32,100
2023/02/14 9,080 9,080 9,010 9,050 39,800
2023/02/13 9,040 9,080 8,950 9,010 32,200
2023/02/10 8,970 9,100 8,970 9,080 47,000
2023/02/09 8,930 9,020 8,930 8,970 34,300
2023/02/08 8,920 8,990 8,900 8,990 26,800
2023/02/07 8,780 8,870 8,760 8,850 32,700
2023/02/06 8,780 8,830 8,700 8,760 51,500
2023/02/03 8,680 8,710 8,580 8,630 73,200
2023/02/02 8,780 8,810 8,680 8,720 40,800
2023/02/01 8,910 8,920 8,760 8,780 40,400
2023/01/31 8,830 8,930 8,830 8,910 41,900
2023/01/30 8,820 8,860 8,810 8,860 36,000
2023/01/27 8,810 8,830 8,700 8,830 37,800
2023/01/26 8,820 8,870 8,780 8,810 30,600
2023/01/25 8,770 8,830 8,750 8,770 30,500
2023/01/24 8,690 8,780 8,680 8,760 27,600
2023/01/23 8,660 8,700 8,610 8,680 36,300
2023/01/20 8,620 8,620 8,520 8,570 28,100
2023/01/19 8,560 8,600 8,510 8,540 22,900
2023/01/18 8,480 8,570 8,450 8,560 29,600
2023/01/17 8,420 8,480 8,410 8,480 26,300
2023/01/16 8,380 8,410 8,370 8,400 22,600
2023/01/13 8,430 8,510 8,410 8,410 41,400
2023/01/12 8,410 8,500 8,410 8,490 34,300
2023/01/11 8,500 8,520 8,440 8,480 22,000
2023/01/10 8,380 8,490 8,380 8,410 33,100
2023/01/06 8,460 8,460 8,360 8,380 28,900
2023/01/05 8,410 8,460 8,410 8,450 35,100
2023/01/04 8,590 8,590 8,490 8,510 36,400

このページの先頭へ