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 |
---|---|---|---|---|---|
2017/12/29 | 600 | 600 | 575 | 593 | 1,200 |
2017/12/28 | 598 | 600 | 598 | 600 | 3,000 |
2017/12/27 | 570 | 597 | 570 | 597 | 200 |
2017/12/26 | 568 | 584 | 568 | 584 | 1,100 |
2017/12/25 | 566 | 566 | 566 | 566 | 2,500 |
2017/12/22 | 565 | 566 | 565 | 566 | 700 |
2017/12/21 | 565 | 565 | 565 | 565 | 700 |
2017/12/20 | 565 | 566 | 546 | 566 | 1,600 |
2017/12/19 | 549 | 568 | 549 | 564 | 3,100 |
2017/12/18 | 559 | 559 | 540 | 549 | 3,800 |
2017/12/15 | 560 | 570 | 560 | 569 | 2,400 |
2017/12/14 | 534 | 554 | 534 | 554 | 1,900 |
2017/12/13 | 560 | 570 | 536 | 537 | 2,400 |
2017/12/12 | 534 | 584 | 527 | 560 | 15,500 |
2017/12/11 | 522 | 525 | 489 | 514 | 3,500 |
2017/12/08 | 492 | 492 | 478 | 478 | 300 |
2017/12/07 | 493 | 500 | 493 | 500 | 400 |
2017/12/06 | 495 | 495 | 494 | 494 | 200 |
2017/12/05 | 486 | 500 | 486 | 499 | 2,800 |
2017/12/04 | 464 | 478 | 464 | 478 | 1,200 |
2017/12/01 | 462 | 463 | 462 | 463 | 600 |
2017/11/30 | 490 | 490 | 469 | 469 | 2,600 |
2017/11/29 | 472 | 472 | 470 | 470 | 1,700 |
2017/11/28 | 464 | 465 | 464 | 465 | 1,100 |
2017/11/27 | 489 | 489 | 464 | 464 | 5,500 |
2017/11/24 | 450 | 488 | 445 | 480 | 6,000 |
2017/11/22 | 434 | 444 | 434 | 444 | 500 |
2017/11/21 | 420 | 428 | 420 | 427 | 1,100 |
2017/11/20 | 412 | 420 | 412 | 420 | 200 |
2017/11/17 | 418 | 418 | 415 | 415 | 700 |
2017/11/16 | 428 | 428 | 418 | 418 | 1,900 |
2017/11/15 | 450 | 450 | 424 | 434 | 1,900 |
2017/11/14 | 408 | 450 | 408 | 450 | 4,000 |
2017/11/13 | 408 | 408 | 408 | 408 | 300 |
2017/11/10 | 412 | 416 | 406 | 416 | 400 |
2017/11/08 | 410 | 420 | 410 | 420 | 2,800 |
2017/11/07 | 402 | 402 | 402 | 402 | 2,100 |
2017/11/06 | 400 | 410 | 400 | 410 | 1,000 |
2017/11/02 | 410 | 410 | 400 | 400 | 500 |
2017/10/31 | 406 | 406 | 406 | 406 | 800 |
2017/10/30 | 420 | 420 | 381 | 398 | 2,400 |
2017/10/26 | 410 | 410 | 408 | 408 | 3,000 |
2017/10/25 | 396 | 400 | 396 | 400 | 900 |
2017/10/24 | 392 | 396 | 392 | 396 | 300 |
2017/10/23 | 391 | 395 | 391 | 395 | 300 |
2017/10/20 | 383 | 394 | 383 | 389 | 1,000 |
2017/10/19 | 410 | 410 | 386 | 391 | 1,300 |
2017/10/18 | 390 | 400 | 390 | 400 | 1,000 |
2017/10/17 | 390 | 390 | 390 | 390 | 400 |
2017/10/16 | 382 | 382 | 382 | 382 | 200 |
2017/10/13 | 390 | 390 | 389 | 390 | 1,900 |
2017/10/12 | 387 | 387 | 387 | 387 | 200 |
2017/10/11 | 381 | 382 | 376 | 376 | 1,200 |
2017/10/10 | 385 | 389 | 385 | 389 | 400 |
2017/10/06 | 390 | 390 | 390 | 390 | 500 |
2017/10/05 | 389 | 389 | 389 | 389 | 100 |
2017/10/04 | 390 | 390 | 390 | 390 | 1,000 |
2017/10/03 | 376 | 376 | 376 | 376 | 100 |
2017/10/02 | 373 | 376 | 373 | 376 | 200 |
2017/09/29 | 389 | 389 | 389 | 389 | 1,300 |
2017/09/28 | 376 | 381 | 376 | 381 | 300 |
2017/09/27 | 369 | 369 | 368 | 368 | 600 |
2017/09/26 | 375 | 377 | 375 | 377 | 400 |
2017/09/25 | 375 | 376 | 375 | 376 | 4,200 |
2017/09/22 | 385 | 385 | 371 | 375 | 600 |
2017/09/21 | 365 | 388 | 364 | 387 | 1,700 |
2017/09/20 | 390 | 390 | 364 | 364 | 900 |
2017/09/19 | 374 | 390 | 374 | 390 | 4,100 |
2017/09/15 | 350 | 350 | 350 | 350 | 400 |
2017/09/14 | 345 | 345 | 345 | 345 | 100 |
2017/09/12 | 350 | 350 | 350 | 350 | 200 |
2017/09/08 | 345 | 345 | 345 | 345 | 100 |
2017/09/06 | 342 | 345 | 342 | 343 | 1,400 |
2017/09/05 | 343 | 343 | 343 | 343 | 100 |
2017/09/04 | 345 | 345 | 345 | 345 | 300 |
2017/09/01 | 353 | 353 | 353 | 353 | 400 |
2017/08/30 | 353 | 353 | 353 | 353 | 200 |
2017/08/29 | 348 | 350 | 348 | 350 | 200 |
2017/08/28 | 364 | 364 | 339 | 341 | 13,700 |
2017/08/25 | 348 | 348 | 348 | 348 | 200 |
2017/08/24 | 344 | 345 | 344 | 345 | 300 |
2017/08/23 | 350 | 350 | 343 | 344 | 3,900 |
2017/08/22 | 350 | 350 | 350 | 350 | 700 |
2017/08/21 | 352 | 352 | 345 | 345 | 1,200 |
2017/08/18 | 342 | 353 | 342 | 350 | 4,100 |
2017/08/17 | 338 | 350 | 338 | 350 | 1,200 |
2017/08/16 | 332 | 340 | 332 | 339 | 800 |
2017/08/14 | 350 | 350 | 312 | 328 | 8,400 |
2017/08/10 | 346 | 364 | 335 | 364 | 5,100 |
2017/08/09 | 346 | 346 | 346 | 346 | 1,000 |
2017/08/07 | 344 | 344 | 344 | 344 | 100 |
2017/08/04 | 340 | 340 | 339 | 339 | 200 |
2017/08/03 | 345 | 345 | 345 | 345 | 200 |
2017/08/02 | 342 | 342 | 342 | 342 | 200 |
2017/07/26 | 343 | 343 | 343 | 343 | 1,400 |
2017/07/25 | 338 | 339 | 338 | 338 | 3,000 |
2017/07/24 | 338 | 338 | 338 | 338 | 200 |
2017/07/20 | 328 | 328 | 328 | 328 | 400 |
2017/07/19 | 335 | 335 | 335 | 335 | 200 |
2017/07/18 | 333 | 333 | 333 | 333 | 100 |
2017/07/14 | 334 | 334 | 330 | 333 | 400 |
2017/07/13 | 334 | 334 | 326 | 326 | 1,300 |
2017/07/12 | 340 | 340 | 340 | 340 | 500 |
2017/07/11 | 340 | 345 | 340 | 345 | 200 |
2017/07/10 | 338 | 338 | 332 | 332 | 1,100 |
2017/07/06 | 333 | 333 | 333 | 333 | 100 |
2017/07/05 | 336 | 336 | 335 | 335 | 600 |
2017/06/30 | 333 | 337 | 333 | 337 | 400 |
2017/06/29 | 325 | 341 | 325 | 341 | 2,400 |
2017/06/28 | 341 | 341 | 341 | 341 | 100 |
2017/06/27 | 339 | 339 | 339 | 339 | 200 |
2017/06/26 | 345 | 345 | 339 | 339 | 3,800 |
2017/06/23 | 329 | 329 | 329 | 329 | 100 |
2017/06/21 | 324 | 324 | 321 | 321 | 500 |
2017/06/16 | 327 | 332 | 327 | 332 | 1,300 |
2017/06/14 | 339 | 339 | 339 | 339 | 500 |
2017/06/12 | 339 | 339 | 339 | 339 | 2,700 |
2017/06/09 | 323 | 339 | 323 | 339 | 800 |
2017/06/08 | 339 | 339 | 338 | 339 | 900 |
2017/06/07 | 339 | 340 | 339 | 340 | 800 |
2017/06/06 | 339 | 339 | 339 | 339 | 300 |
2017/05/29 | 339 | 339 | 339 | 339 | 200 |
2017/05/26 | 339 | 339 | 339 | 339 | 3,500 |
2017/05/25 | 320 | 325 | 320 | 325 | 600 |
2017/05/24 | 320 | 320 | 320 | 320 | 1,000 |
2017/05/23 | 320 | 320 | 320 | 320 | 200 |
2017/05/17 | 308 | 308 | 308 | 308 | 600 |
2017/05/15 | 310 | 318 | 310 | 313 | 4,000 |
2017/05/02 | 310 | 310 | 310 | 310 | 300 |
2017/05/01 | 310 | 310 | 310 | 310 | 100 |
2017/04/26 | 300 | 300 | 300 | 300 | 1,000 |
2017/04/25 | 305 | 305 | 300 | 300 | 7,000 |
2017/04/21 | 301 | 305 | 301 | 305 | 500 |
2017/04/11 | 301 | 301 | 301 | 301 | 2,400 |
2017/04/07 | 309 | 309 | 309 | 309 | 1,000 |
2017/04/06 | 311 | 311 | 309 | 309 | 3,700 |
2017/04/05 | 311 | 311 | 311 | 311 | 6,100 |
2017/04/04 | 316 | 316 | 312 | 312 | 3,200 |
2017/04/03 | 314 | 314 | 314 | 314 | 600 |
2017/03/29 | 312 | 312 | 312 | 312 | 1,000 |
2017/03/28 | 318 | 318 | 312 | 312 | 3,000 |
2017/03/27 | 313 | 318 | 313 | 318 | 6,000 |
2017/03/21 | 315 | 315 | 310 | 311 | 4,000 |
2017/03/16 | 310 | 310 | 310 | 310 | 1,000 |
2017/03/15 | 310 | 310 | 310 | 310 | 1,000 |
2017/03/14 | 312 | 312 | 310 | 310 | 2,000 |
2017/03/13 | 315 | 315 | 315 | 315 | 1,000 |
2017/03/10 | 313 | 313 | 313 | 313 | 1,000 |
2017/03/09 | 313 | 313 | 313 | 313 | 1,000 |
2017/03/02 | 313 | 313 | 313 | 313 | 5,000 |
2017/03/01 | 321 | 321 | 321 | 321 | 1,000 |
2017/02/24 | 344 | 344 | 344 | 344 | 3,000 |
2017/02/21 | 344 | 345 | 340 | 345 | 6,000 |
2017/02/20 | 314 | 347 | 314 | 346 | 12,000 |
2017/02/17 | 305 | 306 | 305 | 306 | 5,000 |
2017/02/16 | 303 | 303 | 303 | 303 | 1,000 |
2017/02/14 | 337 | 345 | 300 | 300 | 35,000 |
2017/02/13 | 310 | 329 | 305 | 329 | 15,000 |
2017/02/10 | 303 | 322 | 303 | 322 | 7,000 |
2017/02/03 | 302 | 302 | 302 | 302 | 1,000 |
2017/02/01 | 302 | 302 | 302 | 302 | 2,000 |
2017/01/31 | 302 | 302 | 302 | 302 | 1,000 |
2017/01/30 | 337 | 337 | 337 | 337 | 1,000 |
2017/01/26 | 324 | 329 | 324 | 329 | 9,000 |
2017/01/25 | 300 | 300 | 300 | 300 | 8,000 |
2017/01/23 | 300 | 300 | 299 | 299 | 3,000 |