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 |
|---|---|---|---|---|---|
| 2024/12/30 | 11,785 | 11,860 | 11,675 | 11,700 | 39,600 |
| 2024/12/27 | 11,720 | 11,805 | 11,690 | 11,790 | 33,000 |
| 2024/12/26 | 11,680 | 11,685 | 11,570 | 11,685 | 41,400 |
| 2024/12/25 | 11,645 | 11,665 | 11,475 | 11,575 | 19,900 |
| 2024/12/24 | 11,625 | 11,700 | 11,560 | 11,645 | 27,900 |
| 2024/12/23 | 11,400 | 11,515 | 11,395 | 11,510 | 21,300 |
| 2024/12/20 | 11,550 | 11,575 | 11,400 | 11,400 | 44,600 |
| 2024/12/19 | 11,370 | 11,495 | 11,305 | 11,455 | 29,900 |
| 2024/12/18 | 11,250 | 11,520 | 11,250 | 11,400 | 45,300 |
| 2024/12/17 | 11,370 | 11,465 | 11,250 | 11,250 | 36,900 |
| 2024/12/16 | 11,225 | 11,375 | 11,215 | 11,305 | 46,300 |
| 2024/12/13 | 11,110 | 11,220 | 11,110 | 11,200 | 40,100 |
| 2024/12/12 | 11,240 | 11,285 | 11,210 | 11,220 | 29,600 |
| 2024/12/11 | 11,180 | 11,210 | 11,140 | 11,195 | 28,000 |
| 2024/12/10 | 11,200 | 11,215 | 11,090 | 11,165 | 24,700 |
| 2024/12/09 | 11,170 | 11,200 | 11,090 | 11,185 | 42,500 |
| 2024/12/06 | 11,215 | 11,215 | 11,060 | 11,125 | 27,600 |
| 2024/12/05 | 11,390 | 11,390 | 11,180 | 11,185 | 30,100 |
| 2024/12/04 | 11,435 | 11,445 | 11,255 | 11,290 | 32,600 |
| 2024/12/03 | 11,255 | 11,485 | 11,205 | 11,435 | 41,200 |
| 2024/12/02 | 11,195 | 11,325 | 11,195 | 11,280 | 37,000 |
| 2024/11/29 | 11,320 | 11,375 | 11,195 | 11,195 | 26,900 |
| 2024/11/28 | 11,185 | 11,380 | 11,185 | 11,310 | 32,000 |
| 2024/11/27 | 11,250 | 11,320 | 11,140 | 11,185 | 53,200 |
| 2024/11/26 | 11,265 | 11,330 | 11,230 | 11,305 | 57,800 |
| 2024/11/25 | 11,230 | 11,265 | 11,165 | 11,195 | 36,000 |
| 2024/11/22 | 11,075 | 11,165 | 11,060 | 11,130 | 27,700 |
| 2024/11/21 | 11,105 | 11,160 | 11,010 | 11,060 | 23,600 |
| 2024/11/20 | 11,105 | 11,165 | 11,060 | 11,090 | 23,600 |
| 2024/11/19 | 11,190 | 11,225 | 11,105 | 11,185 | 16,500 |
| 2024/11/18 | 11,020 | 11,200 | 11,005 | 11,135 | 42,700 |
| 2024/11/15 | 11,090 | 11,125 | 11,000 | 11,000 | 29,200 |
| 2024/11/14 | 11,110 | 11,230 | 11,080 | 11,090 | 26,900 |
| 2024/11/13 | 11,110 | 11,185 | 10,995 | 11,055 | 42,400 |
| 2024/11/12 | 11,205 | 11,315 | 11,120 | 11,135 | 36,200 |
| 2024/11/11 | 11,105 | 11,310 | 11,065 | 11,205 | 60,400 |
| 2024/11/08 | 11,585 | 11,585 | 11,100 | 11,205 | 83,400 |
| 2024/11/07 | 11,235 | 11,595 | 11,235 | 11,490 | 82,100 |
| 2024/11/06 | 11,025 | 11,270 | 11,025 | 11,160 | 65,600 |
| 2024/11/05 | 10,920 | 10,975 | 10,825 | 10,905 | 33,300 |
| 2024/11/01 | 10,785 | 10,905 | 10,765 | 10,815 | 28,000 |
| 2024/10/31 | 10,915 | 10,925 | 10,830 | 10,865 | 40,800 |
| 2024/10/30 | 10,830 | 10,925 | 10,810 | 10,880 | 56,200 |
| 2024/10/29 | 10,755 | 10,835 | 10,680 | 10,805 | 24,400 |
| 2024/10/28 | 10,630 | 10,795 | 10,600 | 10,755 | 43,600 |
| 2024/10/25 | 10,700 | 10,705 | 10,565 | 10,630 | 42,200 |
| 2024/10/24 | 10,635 | 10,740 | 10,600 | 10,710 | 32,000 |
| 2024/10/23 | 10,750 | 10,840 | 10,745 | 10,750 | 28,900 |
| 2024/10/22 | 10,875 | 10,905 | 10,730 | 10,780 | 45,800 |
| 2024/10/21 | 11,010 | 11,010 | 10,875 | 10,875 | 48,900 |
| 2024/10/18 | 11,075 | 11,110 | 10,995 | 11,035 | 34,900 |
| 2024/10/17 | 11,140 | 11,230 | 11,000 | 11,005 | 41,900 |
| 2024/10/16 | 11,020 | 11,170 | 11,000 | 11,080 | 34,200 |
| 2024/10/15 | 11,055 | 11,140 | 10,930 | 11,040 | 75,000 |
| 2024/10/11 | 10,970 | 11,075 | 10,960 | 10,990 | 48,600 |
| 2024/10/10 | 11,020 | 11,085 | 10,980 | 11,060 | 38,200 |
| 2024/10/09 | 11,180 | 11,210 | 11,020 | 11,020 | 41,500 |
| 2024/10/08 | 11,085 | 11,285 | 11,085 | 11,155 | 35,200 |
| 2024/10/07 | 11,335 | 11,360 | 11,190 | 11,245 | 48,000 |
| 2024/10/04 | 11,080 | 11,240 | 11,070 | 11,200 | 42,300 |
| 2024/10/03 | 11,330 | 11,330 | 11,090 | 11,100 | 37,400 |
| 2024/10/02 | 11,050 | 11,265 | 11,050 | 11,170 | 49,900 |
| 2024/10/01 | 11,010 | 11,140 | 11,010 | 11,080 | 32,700 |
| 2024/09/30 | 10,900 | 11,100 | 10,900 | 11,000 | 51,400 |
| 2024/09/27 | 11,165 | 11,225 | 11,080 | 11,175 | 52,100 |
| 2024/09/26 | 11,150 | 11,340 | 11,095 | 11,290 | 92,700 |
| 2024/09/25 | 11,130 | 11,130 | 10,950 | 11,090 | 68,100 |
| 2024/09/24 | 11,245 | 11,245 | 11,115 | 11,190 | 50,700 |
| 2024/09/20 | 11,075 | 11,205 | 11,050 | 11,100 | 63,000 |
| 2024/09/19 | 10,940 | 11,120 | 10,940 | 10,990 | 40,200 |
| 2024/09/18 | 10,805 | 10,870 | 10,760 | 10,830 | 32,800 |
| 2024/09/17 | 10,810 | 10,845 | 10,585 | 10,735 | 47,100 |
| 2024/09/13 | 10,700 | 10,880 | 10,670 | 10,810 | 57,500 |
| 2024/09/12 | 10,790 | 10,885 | 10,715 | 10,765 | 43,900 |
| 2024/09/11 | 10,870 | 10,975 | 10,545 | 10,620 | 79,600 |
| 2024/09/10 | 11,040 | 11,120 | 10,980 | 11,055 | 39,100 |
| 2024/09/09 | 10,710 | 11,095 | 10,700 | 11,040 | 53,200 |
| 2024/09/06 | 10,995 | 11,060 | 10,865 | 10,940 | 48,700 |
| 2024/09/05 | 10,950 | 11,190 | 10,860 | 11,025 | 67,900 |
| 2024/09/04 | 11,310 | 11,475 | 11,085 | 11,095 | 65,600 |
| 2024/09/03 | 11,630 | 11,705 | 11,600 | 11,610 | 24,500 |
| 2024/09/02 | 11,500 | 11,655 | 11,410 | 11,640 | 54,900 |
| 2024/08/30 | 11,220 | 11,400 | 11,165 | 11,375 | 72,500 |
| 2024/08/29 | 11,250 | 11,285 | 11,120 | 11,190 | 89,500 |
| 2024/08/28 | 11,300 | 11,300 | 11,155 | 11,270 | 39,900 |
| 2024/08/27 | 11,330 | 11,355 | 11,150 | 11,355 | 51,400 |
| 2024/08/26 | 11,530 | 11,530 | 11,280 | 11,330 | 51,700 |
| 2024/08/23 | 11,420 | 11,625 | 11,410 | 11,495 | 33,100 |
| 2024/08/22 | 11,405 | 11,445 | 11,290 | 11,405 | 36,200 |
| 2024/08/21 | 11,460 | 11,530 | 11,380 | 11,380 | 33,100 |
| 2024/08/20 | 11,600 | 11,605 | 11,445 | 11,540 | 38,800 |
| 2024/08/19 | 11,505 | 11,660 | 11,405 | 11,445 | 40,700 |
| 2024/08/16 | 11,465 | 11,575 | 11,420 | 11,470 | 56,300 |
| 2024/08/15 | 11,250 | 11,355 | 11,210 | 11,285 | 43,600 |
| 2024/08/14 | 10,965 | 11,265 | 10,955 | 11,200 | 38,900 |
| 2024/08/13 | 10,815 | 11,060 | 10,815 | 11,060 | 58,900 |
| 2024/08/09 | 10,950 | 10,990 | 10,650 | 10,805 | 65,700 |
| 2024/08/08 | 10,765 | 11,095 | 10,700 | 10,825 | 48,800 |
| 2024/08/07 | 10,690 | 11,245 | 10,640 | 10,980 | 95,700 |
| 2024/08/06 | 10,600 | 11,055 | 10,495 | 10,900 | 109,500 |
| 2024/08/05 | 10,350 | 10,490 | 9,800 | 9,860 | 133,400 |
| 2024/08/02 | 11,415 | 11,455 | 11,070 | 11,090 | 139,500 |
| 2024/08/01 | 12,055 | 12,075 | 11,560 | 11,715 | 124,100 |
| 2024/07/31 | 12,200 | 12,380 | 12,120 | 12,340 | 84,300 |
| 2024/07/30 | 12,100 | 12,290 | 12,050 | 12,240 | 58,000 |
| 2024/07/29 | 12,220 | 12,260 | 11,985 | 12,145 | 76,400 |
| 2024/07/26 | 11,875 | 12,360 | 11,640 | 12,190 | 126,100 |
| 2024/07/25 | 11,800 | 11,885 | 11,725 | 11,740 | 48,000 |
| 2024/07/24 | 12,190 | 12,190 | 11,920 | 11,920 | 56,500 |
| 2024/07/23 | 12,200 | 12,245 | 12,145 | 12,190 | 33,700 |
| 2024/07/22 | 12,165 | 12,215 | 12,105 | 12,140 | 29,500 |
| 2024/07/19 | 12,285 | 12,285 | 12,110 | 12,150 | 48,000 |
| 2024/07/18 | 12,180 | 12,350 | 12,115 | 12,265 | 55,100 |
| 2024/07/17 | 12,220 | 12,290 | 12,160 | 12,225 | 38,600 |
| 2024/07/16 | 12,230 | 12,260 | 12,150 | 12,175 | 36,900 |
| 2024/07/12 | 12,100 | 12,275 | 12,050 | 12,220 | 50,600 |
| 2024/07/11 | 12,180 | 12,220 | 12,050 | 12,160 | 52,300 |
| 2024/07/10 | 12,000 | 12,110 | 11,905 | 12,090 | 61,900 |
| 2024/07/09 | 12,000 | 12,130 | 12,000 | 12,055 | 50,100 |
| 2024/07/08 | 12,175 | 12,285 | 12,030 | 12,180 | 55,300 |
| 2024/07/05 | 12,335 | 12,405 | 12,210 | 12,210 | 40,400 |
| 2024/07/04 | 12,350 | 12,410 | 12,315 | 12,365 | 38,100 |
| 2024/07/03 | 12,310 | 12,465 | 12,260 | 12,400 | 44,700 |
| 2024/07/02 | 12,365 | 12,440 | 12,270 | 12,385 | 47,800 |
| 2024/07/01 | 12,480 | 12,480 | 12,265 | 12,365 | 48,900 |
| 2024/06/28 | 12,200 | 12,370 | 12,150 | 12,305 | 46,800 |
| 2024/06/27 | 12,100 | 12,185 | 12,055 | 12,150 | 40,000 |
| 2024/06/26 | 12,175 | 12,175 | 12,025 | 12,080 | 49,500 |
| 2024/06/25 | 11,950 | 12,120 | 11,930 | 12,105 | 48,800 |
| 2024/06/24 | 11,815 | 11,935 | 11,785 | 11,895 | 50,400 |
| 2024/06/21 | 11,900 | 11,900 | 11,770 | 11,790 | 76,700 |
| 2024/06/20 | 11,635 | 11,750 | 11,575 | 11,750 | 69,800 |
| 2024/06/19 | 11,740 | 11,805 | 11,635 | 11,695 | 66,600 |
| 2024/06/18 | 11,780 | 11,835 | 11,705 | 11,790 | 55,200 |
| 2024/06/17 | 11,880 | 11,880 | 11,730 | 11,780 | 68,800 |
| 2024/06/14 | 11,845 | 12,070 | 11,820 | 12,025 | 65,900 |
| 2024/06/13 | 12,170 | 12,180 | 11,895 | 11,925 | 61,800 |
| 2024/06/12 | 12,290 | 12,295 | 12,165 | 12,175 | 43,500 |
| 2024/06/11 | 12,530 | 12,530 | 12,350 | 12,365 | 40,600 |
| 2024/06/10 | 12,295 | 12,525 | 12,250 | 12,515 | 34,200 |
| 2024/06/07 | 12,355 | 12,420 | 12,260 | 12,295 | 27,200 |
| 2024/06/06 | 12,415 | 12,455 | 12,300 | 12,355 | 28,100 |
| 2024/06/05 | 12,365 | 12,520 | 12,310 | 12,415 | 44,700 |
| 2024/06/04 | 12,410 | 12,570 | 12,315 | 12,540 | 63,400 |
| 2024/06/03 | 12,465 | 12,590 | 12,390 | 12,550 | 80,200 |
| 2024/05/31 | 12,300 | 12,455 | 12,300 | 12,420 | 54,000 |
| 2024/05/30 | 12,230 | 12,350 | 12,150 | 12,295 | 49,700 |
| 2024/05/29 | 12,655 | 12,670 | 12,405 | 12,405 | 52,900 |
| 2024/05/28 | 12,745 | 12,745 | 12,610 | 12,655 | 28,200 |
| 2024/05/27 | 12,655 | 12,725 | 12,535 | 12,725 | 26,500 |
| 2024/05/24 | 12,560 | 12,655 | 12,505 | 12,655 | 46,600 |
| 2024/05/23 | 12,710 | 12,765 | 12,535 | 12,690 | 41,600 |
| 2024/05/22 | 13,105 | 13,265 | 12,780 | 12,780 | 64,200 |
| 2024/05/21 | 13,000 | 13,310 | 12,995 | 13,100 | 63,600 |
| 2024/05/20 | 12,900 | 12,985 | 12,790 | 12,950 | 38,800 |
| 2024/05/17 | 12,595 | 12,790 | 12,540 | 12,785 | 35,900 |
| 2024/05/16 | 12,590 | 12,690 | 12,480 | 12,650 | 54,300 |
| 2024/05/15 | 12,700 | 12,710 | 12,565 | 12,570 | 43,600 |
| 2024/05/14 | 13,010 | 13,010 | 12,600 | 12,630 | 90,200 |
| 2024/05/13 | 13,040 | 13,050 | 12,840 | 12,945 | 47,900 |
| 2024/05/10 | 12,805 | 13,085 | 12,740 | 13,000 | 71,500 |
| 2024/05/09 | 13,235 | 13,235 | 12,620 | 12,865 | 179,500 |
| 2024/05/08 | 13,740 | 13,815 | 13,010 | 13,125 | 137,000 |
| 2024/05/07 | 13,730 | 13,885 | 13,710 | 13,820 | 42,300 |
| 2024/05/02 | 13,740 | 13,760 | 13,625 | 13,705 | 18,900 |
| 2024/05/01 | 13,450 | 13,735 | 13,365 | 13,720 | 33,700 |
| 2024/04/30 | 13,620 | 13,700 | 13,460 | 13,580 | 69,700 |
| 2024/04/26 | 13,460 | 13,590 | 13,250 | 13,590 | 45,000 |
| 2024/04/25 | 13,550 | 13,590 | 13,405 | 13,405 | 37,300 |
| 2024/04/24 | 13,580 | 13,630 | 13,375 | 13,595 | 40,300 |
| 2024/04/23 | 13,540 | 13,590 | 13,480 | 13,490 | 28,400 |
| 2024/04/22 | 13,510 | 13,615 | 13,425 | 13,525 | 37,300 |
| 2024/04/19 | 13,530 | 13,560 | 13,110 | 13,390 | 70,800 |
| 2024/04/18 | 13,700 | 13,755 | 13,510 | 13,640 | 50,600 |
| 2024/04/17 | 14,025 | 14,055 | 13,750 | 13,765 | 59,300 |
| 2024/04/16 | 14,040 | 14,065 | 13,860 | 13,900 | 63,000 |
| 2024/04/15 | 14,030 | 14,240 | 14,030 | 14,160 | 40,000 |
| 2024/04/12 | 14,180 | 14,310 | 14,100 | 14,305 | 40,000 |
| 2024/04/11 | 13,860 | 14,115 | 13,840 | 14,075 | 48,800 |
| 2024/04/10 | 14,055 | 14,175 | 14,040 | 14,050 | 37,200 |
| 2024/04/09 | 13,890 | 14,210 | 13,840 | 14,210 | 44,700 |
| 2024/04/08 | 13,795 | 13,890 | 13,700 | 13,880 | 35,300 |
| 2024/04/05 | 13,635 | 13,675 | 13,460 | 13,650 | 27,400 |
| 2024/04/04 | 13,535 | 13,765 | 13,535 | 13,665 | 36,100 |
| 2024/04/03 | 13,215 | 13,625 | 13,210 | 13,505 | 64,000 |
| 2024/04/02 | 13,540 | 13,620 | 13,355 | 13,420 | 48,600 |
| 2024/04/01 | 13,760 | 13,850 | 13,400 | 13,540 | 47,200 |
| 2024/03/29 | 13,495 | 13,790 | 13,485 | 13,760 | 43,800 |
| 2024/03/28 | 13,625 | 13,775 | 13,380 | 13,430 | 61,300 |
| 2024/03/27 | 13,840 | 14,030 | 13,840 | 13,900 | 96,400 |
| 2024/03/26 | 13,715 | 13,950 | 13,695 | 13,795 | 53,500 |
| 2024/03/25 | 13,765 | 13,830 | 13,695 | 13,700 | 49,900 |
| 2024/03/22 | 13,650 | 13,800 | 13,545 | 13,800 | 45,600 |
| 2024/03/21 | 13,680 | 13,760 | 13,590 | 13,590 | 48,300 |
| 2024/03/19 | 13,390 | 13,705 | 13,350 | 13,575 | 36,500 |
| 2024/03/18 | 13,345 | 13,445 | 13,270 | 13,415 | 29,600 |
| 2024/03/15 | 13,135 | 13,280 | 13,135 | 13,235 | 31,800 |
| 2024/03/14 | 13,065 | 13,185 | 13,015 | 13,180 | 31,500 |
| 2024/03/13 | 13,210 | 13,350 | 13,015 | 13,060 | 34,000 |
| 2024/03/12 | 12,885 | 13,140 | 12,720 | 13,115 | 60,700 |
| 2024/03/11 | 13,250 | 13,250 | 12,755 | 12,925 | 58,300 |
| 2024/03/08 | 13,055 | 13,335 | 12,940 | 13,330 | 70,500 |
| 2024/03/07 | 13,015 | 13,135 | 12,850 | 13,070 | 120,400 |
| 2024/03/06 | 13,190 | 13,245 | 12,965 | 13,060 | 109,500 |
| 2024/03/05 | 13,435 | 13,435 | 13,255 | 13,255 | 48,200 |
| 2024/03/04 | 13,680 | 13,680 | 13,420 | 13,420 | 49,100 |
| 2024/03/01 | 13,630 | 13,690 | 13,540 | 13,655 | 43,100 |
| 2024/02/29 | 13,665 | 13,780 | 13,605 | 13,675 | 61,600 |
| 2024/02/28 | 13,580 | 13,715 | 13,530 | 13,640 | 37,500 |
| 2024/02/27 | 13,735 | 13,835 | 13,565 | 13,585 | 41,000 |
| 2024/02/26 | 13,795 | 13,860 | 13,600 | 13,605 | 47,600 |
| 2024/02/22 | 13,900 | 13,940 | 13,650 | 13,750 | 39,600 |
| 2024/02/21 | 13,705 | 13,910 | 13,685 | 13,745 | 42,000 |
| 2024/02/20 | 13,750 | 13,795 | 13,635 | 13,755 | 47,600 |
| 2024/02/19 | 13,700 | 13,940 | 13,590 | 13,700 | 48,700 |
| 2024/02/16 | 13,610 | 13,835 | 13,545 | 13,660 | 63,800 |
| 2024/02/15 | 13,530 | 13,595 | 13,430 | 13,520 | 34,700 |
| 2024/02/14 | 13,650 | 13,650 | 13,460 | 13,520 | 44,900 |
| 2024/02/13 | 13,445 | 13,675 | 13,410 | 13,640 | 41,900 |
| 2024/02/09 | 13,285 | 13,520 | 13,270 | 13,365 | 64,500 |
| 2024/02/08 | 13,525 | 13,595 | 13,270 | 13,375 | 44,800 |
| 2024/02/07 | 13,400 | 13,550 | 13,340 | 13,525 | 33,400 |
| 2024/02/06 | 13,735 | 13,800 | 13,420 | 13,435 | 67,600 |
| 2024/02/05 | 13,395 | 14,025 | 13,100 | 13,735 | 132,500 |
| 2024/02/02 | 13,360 | 13,515 | 13,280 | 13,395 | 52,900 |
| 2024/02/01 | 13,150 | 13,290 | 13,150 | 13,280 | 34,500 |
| 2024/01/31 | 13,010 | 13,290 | 13,010 | 13,280 | 45,200 |
| 2024/01/30 | 13,105 | 13,160 | 13,035 | 13,035 | 20,800 |
| 2024/01/29 | 12,985 | 13,145 | 12,985 | 13,130 | 26,700 |
| 2024/01/26 | 13,125 | 13,155 | 12,950 | 12,985 | 47,200 |
| 2024/01/25 | 13,145 | 13,250 | 13,140 | 13,205 | 33,800 |
| 2024/01/24 | 13,165 | 13,205 | 13,030 | 13,140 | 39,000 |
| 2024/01/23 | 13,400 | 13,480 | 13,080 | 13,125 | 53,600 |
| 2024/01/22 | 13,000 | 13,320 | 13,000 | 13,315 | 46,000 |
| 2024/01/19 | 12,760 | 12,900 | 12,760 | 12,900 | 35,300 |
| 2024/01/18 | 12,840 | 12,880 | 12,750 | 12,760 | 26,700 |
| 2024/01/17 | 12,940 | 12,990 | 12,810 | 12,810 | 56,000 |
| 2024/01/16 | 12,850 | 12,970 | 12,835 | 12,875 | 36,800 |
| 2024/01/15 | 12,700 | 12,960 | 12,700 | 12,845 | 40,600 |
| 2024/01/12 | 12,920 | 13,015 | 12,615 | 12,650 | 58,600 |
| 2024/01/11 | 12,800 | 12,975 | 12,800 | 12,950 | 51,900 |
| 2024/01/10 | 12,710 | 12,815 | 12,670 | 12,765 | 33,600 |
| 2024/01/09 | 12,730 | 12,765 | 12,610 | 12,710 | 53,600 |
| 2024/01/05 | 12,545 | 12,795 | 12,525 | 12,735 | 55,300 |
| 2024/01/04 | 12,245 | 12,465 | 12,055 | 12,450 | 34,900 |