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 |
|---|---|---|---|---|---|
| 2025/06/13 | 546 | 546 | 546 | 546 | 100 |
| 2025/06/12 | 551 | 551 | 541 | 541 | 1,100 |
| 2025/06/11 | 560 | 560 | 550 | 551 | 2,200 |
| 2025/06/09 | 563 | 563 | 560 | 560 | 200 |
| 2025/06/06 | 555 | 560 | 555 | 560 | 300 |
| 2025/06/03 | 545 | 555 | 545 | 555 | 300 |
| 2025/05/27 | 552 | 552 | 552 | 552 | 100 |
| 2025/05/26 | 566 | 566 | 552 | 552 | 400 |
| 2025/05/23 | 558 | 566 | 548 | 566 | 2,400 |
| 2025/05/22 | 558 | 565 | 558 | 558 | 400 |
| 2025/05/21 | 559 | 559 | 559 | 559 | 100 |
| 2025/05/20 | 550 | 550 | 550 | 550 | 300 |
| 2025/05/19 | 545 | 545 | 545 | 545 | 700 |
| 2025/05/14 | 552 | 552 | 552 | 552 | 100 |
| 2025/05/13 | 565 | 565 | 552 | 552 | 1,300 |
| 2025/05/12 | 533 | 557 | 533 | 557 | 1,000 |
| 2025/05/01 | 543 | 543 | 543 | 543 | 100 |
| 2025/04/25 | 563 | 563 | 563 | 563 | 1,900 |
| 2025/04/24 | 564 | 564 | 564 | 564 | 100 |
| 2025/04/23 | 544 | 544 | 544 | 544 | 100 |
| 2025/04/11 | 528 | 528 | 528 | 528 | 200 |
| 2025/04/10 | 520 | 530 | 520 | 529 | 300 |
| 2025/04/09 | 515 | 515 | 510 | 510 | 600 |
| 2025/04/08 | 506 | 510 | 506 | 510 | 1,100 |
| 2025/04/07 | 492 | 500 | 491 | 500 | 2,100 |
| 2025/04/04 | 553 | 556 | 510 | 516 | 6,100 |
| 2025/04/03 | 556 | 556 | 556 | 556 | 100 |
| 2025/04/02 | 565 | 565 | 557 | 557 | 400 |
| 2025/04/01 | 557 | 557 | 557 | 557 | 300 |
| 2025/03/27 | 552 | 552 | 552 | 552 | 200 |
| 2025/03/25 | 566 | 566 | 556 | 556 | 1,500 |
| 2025/03/24 | 560 | 569 | 555 | 567 | 6,600 |
| 2025/03/18 | 560 | 560 | 560 | 560 | 200 |
| 2025/03/17 | 550 | 550 | 550 | 550 | 2,000 |
| 2025/03/13 | 553 | 553 | 553 | 553 | 100 |
| 2025/03/11 | 555 | 555 | 553 | 554 | 300 |
| 2025/03/10 | 554 | 554 | 554 | 554 | 100 |
| 2025/03/04 | 561 | 561 | 550 | 550 | 1,200 |
| 2025/02/28 | 551 | 551 | 551 | 551 | 100 |
| 2025/02/26 | 550 | 550 | 550 | 550 | 200 |
| 2025/02/25 | 555 | 555 | 550 | 555 | 1,700 |
| 2025/02/21 | 548 | 555 | 548 | 555 | 800 |
| 2025/02/20 | 551 | 551 | 550 | 550 | 400 |
| 2025/02/18 | 546 | 550 | 546 | 550 | 900 |
| 2025/02/17 | 565 | 565 | 537 | 545 | 1,900 |
| 2025/02/14 | 551 | 580 | 545 | 552 | 5,800 |
| 2025/02/13 | 552 | 552 | 551 | 551 | 300 |
| 2025/02/12 | 566 | 570 | 560 | 560 | 1,500 |
| 2025/02/10 | 556 | 556 | 556 | 556 | 200 |
| 2025/02/07 | 555 | 555 | 555 | 555 | 100 |
| 2025/02/06 | 547 | 555 | 547 | 555 | 700 |
| 2025/02/05 | 550 | 550 | 550 | 550 | 500 |
| 2025/02/04 | 551 | 555 | 545 | 545 | 800 |
| 2025/02/03 | 560 | 560 | 553 | 553 | 1,300 |
| 2025/01/31 | 559 | 559 | 559 | 559 | 100 |
| 2025/01/29 | 569 | 569 | 559 | 559 | 1,100 |
| 2025/01/27 | 570 | 570 | 570 | 570 | 1,400 |
| 2025/01/24 | 547 | 560 | 547 | 560 | 200 |
| 2025/01/23 | 547 | 547 | 547 | 547 | 500 |
| 2025/01/20 | 545 | 545 | 541 | 545 | 1,400 |
| 2025/01/16 | 542 | 542 | 542 | 542 | 500 |
| 2025/01/15 | 546 | 547 | 546 | 547 | 600 |
| 2025/01/14 | 546 | 546 | 546 | 546 | 2,100 |
| 2025/01/10 | 558 | 558 | 545 | 545 | 1,300 |
| 2025/01/09 | 557 | 557 | 557 | 557 | 100 |
| 2025/01/07 | 561 | 561 | 561 | 561 | 900 |
| 2025/01/06 | 560 | 560 | 560 | 560 | 100 |
| 2024/12/30 | 559 | 559 | 556 | 556 | 600 |
| 2024/12/27 | 560 | 560 | 557 | 557 | 200 |
| 2024/12/26 | 572 | 582 | 572 | 580 | 1,600 |
| 2024/12/25 | 557 | 560 | 557 | 560 | 1,700 |
| 2024/12/24 | 556 | 556 | 556 | 556 | 500 |
| 2024/12/23 | 555 | 555 | 555 | 555 | 400 |
| 2024/12/20 | 565 | 570 | 565 | 565 | 1,000 |
| 2024/12/19 | 561 | 561 | 561 | 561 | 100 |
| 2024/12/18 | 556 | 561 | 556 | 561 | 300 |
| 2024/12/16 | 561 | 561 | 554 | 554 | 300 |
| 2024/12/13 | 562 | 562 | 562 | 562 | 100 |
| 2024/12/12 | 565 | 565 | 565 | 565 | 800 |
| 2024/12/11 | 561 | 565 | 560 | 562 | 2,700 |
| 2024/12/10 | 562 | 562 | 561 | 561 | 600 |
| 2024/12/09 | 561 | 561 | 561 | 561 | 100 |
| 2024/12/06 | 570 | 570 | 570 | 570 | 200 |
| 2024/12/04 | 565 | 565 | 561 | 565 | 700 |
| 2024/11/28 | 572 | 572 | 569 | 569 | 200 |
| 2024/11/26 | 590 | 590 | 569 | 569 | 1,700 |
| 2024/11/25 | 567 | 569 | 567 | 567 | 700 |
| 2024/11/21 | 567 | 567 | 567 | 567 | 300 |
| 2024/11/20 | 560 | 570 | 560 | 569 | 300 |
| 2024/11/14 | 564 | 564 | 564 | 564 | 100 |
| 2024/11/13 | 554 | 560 | 545 | 560 | 1,200 |
| 2024/11/12 | 566 | 566 | 553 | 553 | 1,700 |
| 2024/11/11 | 579 | 582 | 566 | 566 | 1,300 |
| 2024/11/08 | 538 | 595 | 538 | 580 | 3,600 |
| 2024/11/07 | 549 | 549 | 538 | 538 | 600 |
| 2024/11/05 | 548 | 548 | 548 | 548 | 100 |
| 2024/10/31 | 549 | 549 | 532 | 548 | 700 |
| 2024/10/30 | 541 | 549 | 541 | 549 | 400 |
| 2024/10/29 | 548 | 549 | 531 | 541 | 800 |
| 2024/10/28 | 527 | 548 | 527 | 548 | 1,100 |
| 2024/10/25 | 527 | 527 | 525 | 525 | 1,700 |
| 2024/10/24 | 528 | 528 | 527 | 527 | 500 |
| 2024/10/23 | 538 | 538 | 538 | 538 | 200 |
| 2024/10/22 | 538 | 538 | 509 | 538 | 5,600 |
| 2024/10/21 | 560 | 560 | 552 | 552 | 600 |
| 2024/10/18 | 556 | 556 | 556 | 556 | 1,200 |
| 2024/10/17 | 560 | 560 | 560 | 560 | 100 |
| 2024/10/15 | 560 | 560 | 560 | 560 | 200 |
| 2024/10/03 | 565 | 565 | 562 | 562 | 900 |
| 2024/10/02 | 562 | 562 | 562 | 562 | 500 |
| 2024/09/27 | 560 | 560 | 560 | 560 | 100 |
| 2024/09/26 | 560 | 560 | 560 | 560 | 900 |
| 2024/09/25 | 562 | 562 | 560 | 560 | 1,100 |
| 2024/09/24 | 568 | 570 | 560 | 560 | 2,100 |
| 2024/09/20 | 578 | 578 | 568 | 568 | 300 |
| 2024/09/19 | 577 | 577 | 577 | 577 | 500 |
| 2024/09/18 | 576 | 576 | 576 | 576 | 100 |
| 2024/09/17 | 575 | 576 | 575 | 576 | 1,200 |
| 2024/09/09 | 574 | 575 | 574 | 574 | 300 |
| 2024/09/06 | 581 | 581 | 574 | 574 | 400 |
| 2024/09/04 | 583 | 583 | 580 | 580 | 500 |
| 2024/09/03 | 583 | 583 | 583 | 583 | 100 |
| 2024/08/29 | 599 | 599 | 583 | 583 | 300 |
| 2024/08/28 | 599 | 599 | 599 | 599 | 100 |
| 2024/08/27 | 580 | 580 | 580 | 580 | 100 |
| 2024/08/26 | 600 | 600 | 598 | 598 | 600 |
| 2024/08/23 | 580 | 585 | 580 | 585 | 1,400 |
| 2024/08/22 | 580 | 580 | 580 | 580 | 600 |
| 2024/08/21 | 579 | 580 | 579 | 580 | 600 |
| 2024/08/16 | 561 | 561 | 561 | 561 | 100 |
| 2024/08/13 | 561 | 561 | 561 | 561 | 100 |
| 2024/08/08 | 540 | 540 | 540 | 540 | 300 |
| 2024/08/07 | 550 | 550 | 550 | 550 | 300 |
| 2024/08/06 | 533 | 533 | 531 | 531 | 300 |
| 2024/08/05 | 585 | 585 | 524 | 531 | 800 |
| 2024/08/02 | 598 | 610 | 593 | 600 | 800 |
| 2024/08/01 | 611 | 614 | 611 | 614 | 200 |
| 2024/07/30 | 624 | 624 | 611 | 611 | 300 |
| 2024/07/26 | 620 | 620 | 620 | 620 | 300 |
| 2024/07/25 | 615 | 616 | 615 | 615 | 2,600 |
| 2024/07/24 | 615 | 615 | 615 | 615 | 100 |
| 2024/07/23 | 612 | 612 | 612 | 612 | 100 |
| 2024/07/19 | 617 | 617 | 612 | 612 | 900 |
| 2024/07/18 | 626 | 626 | 626 | 626 | 200 |
| 2024/07/17 | 630 | 630 | 630 | 630 | 200 |
| 2024/07/16 | 626 | 626 | 626 | 626 | 100 |
| 2024/07/11 | 633 | 633 | 632 | 633 | 400 |
| 2024/07/10 | 632 | 632 | 632 | 632 | 100 |
| 2024/07/08 | 628 | 628 | 617 | 626 | 1,600 |
| 2024/07/05 | 626 | 626 | 626 | 626 | 200 |
| 2024/07/02 | 625 | 630 | 625 | 630 | 2,000 |
| 2024/07/01 | 630 | 630 | 623 | 623 | 700 |
| 2024/06/28 | 638 | 640 | 638 | 640 | 500 |
| 2024/06/26 | 640 | 640 | 640 | 640 | 100 |
| 2024/06/25 | 640 | 640 | 640 | 640 | 1,300 |
| 2024/06/24 | 640 | 640 | 640 | 640 | 100 |
| 2024/06/21 | 640 | 640 | 640 | 640 | 200 |
| 2024/06/19 | 640 | 640 | 640 | 640 | 200 |
| 2024/06/17 | 635 | 635 | 635 | 635 | 1,000 |
| 2024/06/12 | 640 | 650 | 640 | 640 | 1,900 |
| 2024/06/10 | 610 | 610 | 610 | 610 | 200 |
| 2024/06/07 | 630 | 630 | 620 | 620 | 1,300 |
| 2024/06/06 | 630 | 630 | 630 | 630 | 100 |
| 2024/06/04 | 630 | 630 | 630 | 630 | 900 |
| 2024/06/03 | 630 | 630 | 630 | 630 | 400 |
| 2024/05/31 | 633 | 633 | 633 | 633 | 100 |
| 2024/05/30 | 625 | 631 | 625 | 631 | 1,000 |
| 2024/05/29 | 629 | 629 | 629 | 629 | 400 |
| 2024/05/28 | 628 | 629 | 628 | 629 | 1,900 |
| 2024/05/27 | 638 | 638 | 638 | 638 | 200 |
| 2024/05/24 | 628 | 628 | 628 | 628 | 1,000 |
| 2024/05/23 | 635 | 635 | 628 | 628 | 600 |
| 2024/05/22 | 640 | 640 | 640 | 640 | 300 |
| 2024/05/20 | 649 | 649 | 633 | 633 | 500 |
| 2024/05/17 | 650 | 650 | 650 | 650 | 100 |
| 2024/05/16 | 650 | 650 | 650 | 650 | 1,500 |
| 2024/05/15 | 626 | 626 | 625 | 625 | 600 |
| 2024/05/14 | 628 | 628 | 628 | 628 | 100 |
| 2024/05/13 | 647 | 647 | 647 | 647 | 200 |
| 2024/05/09 | 648 | 648 | 648 | 648 | 100 |
| 2024/05/08 | 649 | 649 | 649 | 649 | 100 |
| 2024/05/01 | 649 | 649 | 649 | 649 | 100 |
| 2024/04/30 | 650 | 650 | 650 | 650 | 200 |
| 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 |