中道リース(8594)の株価時系列情報
中道リース(8594)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 |
---|---|---|---|---|---|
2024/04/26 | 650 | 650 | 645 | 645 | 2,000 |
2024/04/25 | 640 | 640 | 640 | 640 | 300 |
2024/04/22 | 625 | 625 | 625 | 625 | 100 |
2024/04/19 | 624 | 624 | 623 | 623 | 200 |
2024/04/18 | 630 | 630 | 623 | 623 | 300 |
2024/04/16 | 641 | 641 | 640 | 640 | 700 |
2024/04/15 | 649 | 649 | 648 | 648 | 500 |
2024/04/12 | 643 | 670 | 643 | 661 | 1,200 |
2024/04/11 | 611 | 651 | 611 | 624 | 1,800 |
2024/04/10 | 641 | 641 | 628 | 628 | 500 |
2024/04/08 | 640 | 640 | 640 | 640 | 100 |
2024/04/05 | 638 | 638 | 638 | 638 | 300 |
2024/04/04 | 645 | 655 | 645 | 655 | 300 |
2024/04/02 | 690 | 690 | 643 | 643 | 500 |
2024/04/01 | 670 | 671 | 670 | 671 | 600 |
2024/03/29 | 670 | 670 | 670 | 670 | 100 |
2024/03/27 | 664 | 669 | 664 | 669 | 400 |
2024/03/26 | 672 | 672 | 671 | 671 | 2,200 |
2024/03/25 | 650 | 658 | 633 | 642 | 2,800 |
2024/03/22 | 633 | 633 | 633 | 633 | 100 |
2024/03/21 | 630 | 630 | 630 | 630 | 800 |
2024/03/15 | 625 | 625 | 625 | 625 | 100 |
2024/03/14 | 625 | 625 | 625 | 625 | 4,500 |
2024/03/13 | 612 | 625 | 612 | 625 | 1,900 |
2024/03/12 | 603 | 618 | 603 | 618 | 6,900 |
2024/03/11 | 603 | 603 | 590 | 590 | 3,000 |
2024/03/08 | 590 | 590 | 590 | 590 | 100 |
2024/03/07 | 591 | 591 | 591 | 591 | 100 |
2024/03/06 | 610 | 610 | 590 | 590 | 6,100 |
2024/03/05 | 610 | 610 | 585 | 590 | 1,000 |
2024/03/04 | 593 | 602 | 593 | 602 | 6,600 |
2024/03/01 | 600 | 600 | 593 | 593 | 1,600 |
2024/02/29 | 579 | 610 | 575 | 610 | 6,000 |
2024/02/28 | 570 | 570 | 570 | 570 | 700 |
2024/02/27 | 560 | 572 | 560 | 572 | 5,800 |
2024/02/26 | 559 | 559 | 553 | 553 | 3,200 |
2024/02/22 | 556 | 557 | 556 | 557 | 700 |
2024/02/21 | 555 | 555 | 555 | 555 | 100 |
2024/02/20 | 559 | 559 | 552 | 552 | 600 |
2024/02/19 | 553 | 570 | 553 | 570 | 5,600 |
2024/02/16 | 559 | 561 | 551 | 561 | 2,400 |
2024/02/15 | 562 | 562 | 561 | 561 | 500 |
2024/02/14 | 565 | 566 | 558 | 562 | 5,400 |
2024/02/13 | 555 | 561 | 555 | 561 | 2,500 |
2024/02/09 | 551 | 555 | 551 | 555 | 200 |
2024/02/08 | 556 | 556 | 556 | 556 | 100 |
2024/02/07 | 549 | 549 | 549 | 549 | 100 |
2024/02/05 | 558 | 558 | 558 | 558 | 100 |
2024/02/02 | 548 | 554 | 548 | 554 | 300 |
2024/02/01 | 560 | 560 | 560 | 560 | 2,000 |
2024/01/31 | 558 | 558 | 558 | 558 | 2,500 |
2024/01/30 | 545 | 549 | 545 | 549 | 4,400 |
2024/01/29 | 545 | 545 | 545 | 545 | 3,400 |
2024/01/26 | 544 | 544 | 541 | 541 | 200 |
2024/01/25 | 545 | 545 | 542 | 542 | 2,900 |
2024/01/24 | 545 | 545 | 545 | 545 | 600 |
2024/01/23 | 546 | 547 | 541 | 542 | 3,200 |
2024/01/22 | 547 | 547 | 546 | 546 | 4,800 |
2024/01/19 | 555 | 555 | 554 | 554 | 300 |
2024/01/18 | 560 | 560 | 560 | 560 | 400 |
2024/01/17 | 555 | 560 | 555 | 560 | 1,100 |
2024/01/15 | 563 | 564 | 562 | 563 | 2,100 |
2024/01/12 | 546 | 546 | 544 | 546 | 600 |
2024/01/11 | 551 | 551 | 544 | 544 | 1,600 |
2024/01/10 | 549 | 551 | 549 | 551 | 200 |
2024/01/09 | 553 | 559 | 553 | 559 | 400 |
2024/01/05 | 550 | 551 | 550 | 551 | 200 |
2024/01/04 | 559 | 559 | 559 | 559 | 100 |
2023/12/27 | 549 | 549 | 549 | 549 | 100 |
2023/12/25 | 550 | 550 | 550 | 550 | 2,500 |
2023/12/22 | 550 | 550 | 550 | 550 | 700 |
2023/12/20 | 550 | 550 | 550 | 550 | 1,000 |
2023/12/18 | 550 | 550 | 544 | 544 | 1,200 |
2023/12/15 | 550 | 550 | 544 | 544 | 300 |
2023/12/12 | 550 | 550 | 550 | 550 | 1,200 |
2023/12/11 | 543 | 543 | 543 | 543 | 400 |
2023/12/08 | 551 | 551 | 543 | 543 | 300 |
2023/12/06 | 552 | 552 | 552 | 552 | 500 |
2023/12/04 | 550 | 550 | 550 | 550 | 100 |
2023/11/30 | 550 | 550 | 550 | 550 | 200 |
2023/11/29 | 543 | 549 | 543 | 549 | 300 |
2023/11/28 | 560 | 562 | 542 | 542 | 1,900 |
2023/11/27 | 562 | 562 | 560 | 560 | 2,800 |
2023/11/24 | 555 | 557 | 551 | 551 | 1,300 |
2023/11/22 | 545 | 550 | 545 | 550 | 700 |
2023/11/21 | 538 | 540 | 538 | 540 | 700 |
2023/11/20 | 537 | 537 | 537 | 537 | 200 |
2023/11/17 | 536 | 536 | 535 | 536 | 1,700 |
2023/11/15 | 540 | 540 | 536 | 538 | 1,100 |
2023/11/14 | 540 | 540 | 540 | 540 | 700 |
2023/11/13 | 541 | 541 | 540 | 540 | 600 |
2023/11/10 | 539 | 550 | 539 | 541 | 900 |
2023/11/09 | 535 | 566 | 535 | 556 | 3,500 |
2023/11/08 | 537 | 540 | 537 | 540 | 300 |
2023/11/07 | 550 | 550 | 550 | 550 | 400 |
2023/11/02 | 552 | 552 | 552 | 552 | 100 |
2023/11/01 | 551 | 551 | 551 | 551 | 1,000 |
2023/10/27 | 551 | 551 | 551 | 551 | 100 |
2023/10/26 | 562 | 562 | 551 | 551 | 2,900 |
2023/10/25 | 542 | 542 | 542 | 542 | 600 |
2023/10/24 | 536 | 540 | 536 | 540 | 200 |
2023/10/20 | 540 | 540 | 532 | 536 | 1,900 |
2023/10/19 | 534 | 535 | 534 | 535 | 500 |
2023/10/18 | 534 | 534 | 534 | 534 | 200 |
2023/10/17 | 540 | 540 | 540 | 540 | 100 |
2023/10/16 | 543 | 543 | 540 | 540 | 300 |
2023/10/13 | 553 | 554 | 553 | 553 | 700 |
2023/10/12 | 540 | 599 | 540 | 593 | 1,200 |
2023/10/11 | 542 | 542 | 540 | 540 | 200 |
2023/10/10 | 541 | 541 | 541 | 541 | 800 |
2023/10/06 | 540 | 555 | 537 | 537 | 400 |
2023/10/05 | 528 | 560 | 528 | 560 | 12,100 |
2023/10/04 | 527 | 527 | 527 | 527 | 100 |
2023/10/03 | 533 | 533 | 532 | 532 | 300 |
2023/10/02 | 539 | 540 | 539 | 540 | 1,700 |
2023/09/29 | 550 | 550 | 531 | 536 | 2,000 |
2023/09/28 | 562 | 565 | 555 | 558 | 1,300 |
2023/09/27 | 580 | 645 | 572 | 572 | 9,000 |
2023/09/26 | 575 | 615 | 575 | 581 | 6,000 |
2023/09/25 | 539 | 545 | 539 | 545 | 900 |
2023/09/22 | 550 | 550 | 539 | 539 | 400 |
2023/09/21 | 545 | 545 | 535 | 535 | 600 |
2023/09/20 | 530 | 550 | 530 | 540 | 1,400 |
2023/09/19 | 525 | 526 | 525 | 526 | 800 |
2023/09/12 | 517 | 517 | 517 | 517 | 100 |
2023/09/06 | 525 | 525 | 525 | 525 | 100 |
2023/09/05 | 525 | 525 | 525 | 525 | 200 |
2023/09/01 | 524 | 525 | 524 | 525 | 200 |
2023/08/31 | 517 | 517 | 517 | 517 | 100 |
2023/08/28 | 517 | 517 | 517 | 517 | 200 |
2023/08/25 | 517 | 517 | 517 | 517 | 2,600 |
2023/08/24 | 514 | 517 | 514 | 517 | 200 |
2023/08/22 | 509 | 509 | 508 | 508 | 300 |
2023/08/21 | 512 | 512 | 510 | 510 | 500 |
2023/08/18 | 513 | 513 | 513 | 513 | 200 |
2023/08/17 | 520 | 520 | 518 | 518 | 500 |
2023/08/16 | 521 | 521 | 521 | 521 | 200 |
2023/08/15 | 520 | 520 | 520 | 520 | 2,600 |
2023/08/14 | 522 | 522 | 520 | 520 | 1,700 |
2023/08/10 | 530 | 530 | 522 | 522 | 1,300 |
2023/08/09 | 520 | 554 | 520 | 531 | 6,800 |
2023/08/08 | 529 | 529 | 529 | 529 | 100 |
2023/08/02 | 523 | 523 | 523 | 523 | 100 |
2023/08/01 | 520 | 520 | 520 | 520 | 200 |
2023/07/31 | 520 | 520 | 520 | 520 | 100 |
2023/07/28 | 522 | 522 | 522 | 522 | 100 |
2023/07/27 | 530 | 530 | 522 | 522 | 600 |
2023/07/26 | 554 | 554 | 530 | 530 | 1,500 |
2023/07/25 | 525 | 526 | 525 | 525 | 1,400 |
2023/07/24 | 526 | 526 | 518 | 525 | 700 |
2023/07/21 | 508 | 517 | 508 | 517 | 1,300 |
2023/07/20 | 523 | 523 | 523 | 523 | 400 |
2023/07/19 | 527 | 529 | 527 | 529 | 900 |
2023/07/18 | 530 | 530 | 530 | 530 | 100 |
2023/07/14 | 520 | 520 | 520 | 520 | 200 |
2023/07/12 | 515 | 515 | 515 | 515 | 500 |
2023/07/10 | 551 | 551 | 551 | 551 | 100 |
2023/07/05 | 556 | 556 | 556 | 556 | 700 |
2023/07/04 | 550 | 555 | 550 | 555 | 2,700 |
2023/07/03 | 550 | 550 | 548 | 550 | 1,600 |
2023/06/30 | 545 | 556 | 545 | 555 | 1,500 |
2023/06/29 | 545 | 546 | 545 | 546 | 600 |
2023/06/27 | 539 | 541 | 539 | 541 | 1,400 |
2023/06/26 | 535 | 539 | 535 | 539 | 2,100 |
2023/06/23 | 524 | 532 | 524 | 532 | 1,600 |
2023/06/20 | 504 | 525 | 504 | 524 | 8,200 |
2023/06/19 | 519 | 519 | 517 | 517 | 500 |
2023/06/16 | 522 | 522 | 522 | 522 | 100 |
2023/06/15 | 516 | 520 | 516 | 520 | 1,900 |
2023/06/14 | 515 | 515 | 511 | 515 | 1,600 |
2023/06/13 | 540 | 540 | 515 | 515 | 2,300 |
2023/06/12 | 520 | 520 | 520 | 520 | 1,400 |
2023/06/07 | 519 | 520 | 519 | 520 | 500 |
2023/06/05 | 510 | 510 | 510 | 510 | 3,000 |
2023/05/29 | 522 | 522 | 522 | 522 | 100 |
2023/05/26 | 522 | 522 | 522 | 522 | 700 |
2023/05/25 | 508 | 512 | 508 | 512 | 2,100 |
2023/05/23 | 508 | 508 | 508 | 508 | 200 |
2023/05/19 | 503 | 510 | 503 | 510 | 300 |
2023/05/18 | 505 | 505 | 505 | 505 | 300 |
2023/05/17 | 510 | 510 | 510 | 510 | 100 |
2023/05/15 | 510 | 510 | 510 | 510 | 100 |
2023/05/12 | 510 | 510 | 505 | 505 | 700 |
2023/05/11 | 517 | 517 | 517 | 517 | 100 |
2023/05/09 | 519 | 519 | 519 | 519 | 200 |
2023/05/01 | 513 | 521 | 513 | 521 | 500 |
2023/04/27 | 550 | 550 | 512 | 512 | 600 |
2023/04/26 | 545 | 570 | 545 | 570 | 2,500 |
2023/04/25 | 513 | 515 | 512 | 515 | 1,300 |
2023/04/24 | 512 | 512 | 512 | 512 | 1,000 |
2023/04/21 | 512 | 512 | 512 | 512 | 100 |
2023/04/20 | 518 | 518 | 518 | 518 | 100 |
2023/04/05 | 520 | 520 | 520 | 520 | 100 |
2023/04/03 | 490 | 510 | 490 | 510 | 600 |
2023/03/31 | 510 | 510 | 510 | 510 | 100 |
2023/03/30 | 540 | 540 | 540 | 540 | 1,400 |
2023/03/28 | 540 | 540 | 540 | 540 | 900 |
2023/03/27 | 540 | 548 | 540 | 540 | 3,300 |
2023/03/24 | 508 | 510 | 508 | 510 | 900 |
2023/03/22 | 503 | 503 | 502 | 502 | 300 |