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 |
|---|---|---|---|---|---|
| 2026/05/01 | 4,312 | 4,315 | 4,245 | 4,295 | 202,600 |
| 2026/04/30 | 4,337 | 4,337 | 4,298 | 4,334 | 159,800 |
| 2026/04/28 | 4,267 | 4,350 | 4,261 | 4,350 | 179,900 |
| 2026/04/27 | 4,243 | 4,294 | 4,234 | 4,263 | 132,200 |
| 2026/04/24 | 4,260 | 4,286 | 4,237 | 4,279 | 105,100 |
| 2026/04/23 | 4,230 | 4,268 | 4,217 | 4,268 | 135,300 |
| 2026/04/22 | 4,273 | 4,282 | 4,239 | 4,265 | 154,200 |
| 2026/04/21 | 4,315 | 4,316 | 4,258 | 4,261 | 122,800 |
| 2026/04/20 | 4,353 | 4,367 | 4,303 | 4,307 | 139,400 |
| 2026/04/17 | 4,330 | 4,350 | 4,326 | 4,336 | 158,000 |
| 2026/04/16 | 4,355 | 4,383 | 4,329 | 4,330 | 159,200 |
| 2026/04/15 | 4,328 | 4,357 | 4,311 | 4,333 | 132,100 |
| 2026/04/14 | 4,338 | 4,360 | 4,302 | 4,310 | 127,600 |
| 2026/04/13 | 4,338 | 4,382 | 4,314 | 4,326 | 147,500 |
| 2026/04/10 | 4,410 | 4,440 | 4,338 | 4,338 | 185,000 |
| 2026/04/09 | 4,448 | 4,505 | 4,395 | 4,395 | 156,800 |
| 2026/04/08 | 4,447 | 4,453 | 4,425 | 4,443 | 183,900 |
| 2026/04/07 | 4,394 | 4,402 | 4,347 | 4,379 | 122,500 |
| 2026/04/06 | 4,356 | 4,371 | 4,333 | 4,341 | 122,300 |
| 2026/04/03 | 4,348 | 4,388 | 4,343 | 4,356 | 123,100 |
| 2026/03/27 | 4,428 | 4,433 | 4,384 | 4,403 | 400,200 |
| 2026/03/26 | 4,424 | 4,446 | 4,375 | 4,405 | 201,600 |
| 2026/03/25 | 4,414 | 4,447 | 4,405 | 4,430 | 178,400 |
| 2026/03/24 | 4,358 | 4,363 | 4,301 | 4,347 | 246,000 |
| 2026/03/23 | 4,343 | 4,363 | 4,299 | 4,299 | 238,600 |
| 2026/03/19 | 4,400 | 4,423 | 4,378 | 4,386 | 246,000 |
| 2026/03/18 | 4,442 | 4,452 | 4,417 | 4,447 | 251,400 |
| 2026/03/17 | 4,424 | 4,449 | 4,381 | 4,404 | 127,900 |
| 2026/03/16 | 4,383 | 4,408 | 4,362 | 4,389 | 123,300 |
| 2026/03/13 | 4,365 | 4,447 | 4,346 | 4,382 | 230,900 |
| 2026/03/12 | 4,450 | 4,457 | 4,365 | 4,385 | 169,900 |
| 2026/03/11 | 4,479 | 4,493 | 4,450 | 4,459 | 106,300 |
| 2026/03/10 | 4,425 | 4,432 | 4,370 | 4,429 | 149,500 |
| 2026/03/09 | 4,244 | 4,380 | 4,230 | 4,355 | 232,300 |
| 2026/03/06 | 4,380 | 4,442 | 4,342 | 4,431 | 149,100 |
| 2026/03/05 | 4,448 | 4,473 | 4,395 | 4,421 | 155,500 |
| 2026/03/04 | 4,400 | 4,424 | 4,286 | 4,344 | 213,000 |
| 2026/03/03 | 4,603 | 4,611 | 4,514 | 4,536 | 172,200 |
| 2026/03/02 | 4,529 | 4,641 | 4,521 | 4,636 | 203,700 |
| 2026/02/27 | 4,630 | 4,657 | 4,575 | 4,646 | 153,100 |
| 2026/02/26 | 4,571 | 4,579 | 4,545 | 4,577 | 198,800 |
| 2026/02/25 | 4,541 | 4,541 | 4,492 | 4,522 | 161,400 |
| 2026/02/24 | 4,556 | 4,580 | 4,486 | 4,541 | 157,900 |
| 2026/02/20 | 4,591 | 4,608 | 4,547 | 4,583 | 172,500 |
| 2026/02/19 | 4,624 | 4,664 | 4,596 | 4,642 | 185,200 |
| 2026/02/18 | 4,575 | 4,617 | 4,564 | 4,616 | 180,500 |
| 2026/02/17 | 4,578 | 4,578 | 4,525 | 4,526 | 106,200 |
| 2026/02/16 | 4,529 | 4,572 | 4,515 | 4,552 | 202,900 |
| 2026/02/13 | 4,519 | 4,571 | 4,500 | 4,529 | 209,700 |
| 2026/02/12 | 4,546 | 4,594 | 4,524 | 4,579 | 195,900 |
| 2026/02/10 | 4,555 | 4,597 | 4,544 | 4,587 | 184,100 |
| 2026/02/09 | 4,530 | 4,562 | 4,426 | 4,542 | 389,900 |
| 2026/02/06 | 4,410 | 4,584 | 4,392 | 4,460 | 332,400 |
| 2026/02/05 | 4,464 | 4,479 | 4,401 | 4,414 | 197,700 |
| 2026/02/04 | 4,385 | 4,427 | 4,366 | 4,394 | 173,200 |
| 2026/02/03 | 4,353 | 4,399 | 4,338 | 4,385 | 136,700 |
| 2026/02/02 | 4,380 | 4,386 | 4,310 | 4,322 | 167,500 |
| 2026/01/30 | 4,324 | 4,359 | 4,304 | 4,343 | 186,500 |
| 2026/01/29 | 4,284 | 4,313 | 4,238 | 4,313 | 181,300 |
| 2026/01/28 | 4,328 | 4,351 | 4,302 | 4,302 | 162,400 |
| 2026/01/27 | 4,356 | 4,385 | 4,336 | 4,380 | 173,200 |
| 2026/01/26 | 4,389 | 4,401 | 4,365 | 4,389 | 240,700 |
| 2026/01/23 | 4,436 | 4,464 | 4,430 | 4,459 | 159,000 |
| 2026/01/22 | 4,400 | 4,448 | 4,388 | 4,448 | 233,500 |
| 2026/01/21 | 4,395 | 4,398 | 4,333 | 4,357 | 215,500 |
| 2026/01/20 | 4,445 | 4,445 | 4,381 | 4,423 | 165,800 |
| 2026/01/19 | 4,448 | 4,460 | 4,433 | 4,445 | 132,500 |
| 2026/01/16 | 4,433 | 4,462 | 4,413 | 4,443 | 191,700 |
| 2026/01/15 | 4,449 | 4,508 | 4,437 | 4,503 | 162,700 |
| 2026/01/14 | 4,430 | 4,449 | 4,418 | 4,439 | 177,900 |
| 2026/01/13 | 4,442 | 4,445 | 4,387 | 4,426 | 186,600 |
| 2026/01/09 | 4,432 | 4,433 | 4,373 | 4,390 | 183,700 |
| 2026/01/08 | 4,385 | 4,424 | 4,384 | 4,400 | 133,200 |
| 2026/01/07 | 4,402 | 4,473 | 4,382 | 4,405 | 235,900 |
| 2026/01/06 | 4,369 | 4,448 | 4,360 | 4,446 | 209,800 |
| 2026/01/05 | 4,293 | 4,353 | 4,285 | 4,344 | 192,300 |