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 |