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 |
---|---|---|---|---|---|
2018/12/28 | 497 | 499 | 497 | 499 | 1,500 |
2018/12/27 | 483 | 497 | 483 | 497 | 1,300 |
2018/12/26 | 495 | 495 | 431 | 475 | 7,400 |
2018/12/25 | 495 | 500 | 495 | 500 | 8,800 |
2018/12/21 | 495 | 495 | 495 | 495 | 100 |
2018/12/20 | 524 | 524 | 480 | 500 | 8,200 |
2018/12/19 | 540 | 544 | 518 | 544 | 2,600 |
2018/12/12 | 579 | 585 | 579 | 585 | 1,900 |
2018/12/11 | 550 | 550 | 549 | 549 | 3,100 |
2018/12/10 | 548 | 548 | 548 | 548 | 100 |
2018/12/05 | 536 | 536 | 536 | 536 | 200 |
2018/12/04 | 535 | 535 | 535 | 535 | 100 |
2018/12/03 | 540 | 540 | 540 | 540 | 400 |
2018/11/27 | 540 | 540 | 540 | 540 | 2,200 |
2018/11/26 | 554 | 554 | 554 | 554 | 200 |
2018/11/22 | 541 | 541 | 541 | 541 | 2,500 |
2018/11/21 | 541 | 541 | 541 | 541 | 200 |
2018/11/20 | 541 | 541 | 541 | 541 | 800 |
2018/11/16 | 541 | 541 | 541 | 541 | 200 |
2018/11/15 | 541 | 541 | 541 | 541 | 100 |
2018/11/12 | 550 | 550 | 550 | 550 | 300 |
2018/11/07 | 540 | 540 | 540 | 540 | 500 |
2018/11/05 | 539 | 539 | 539 | 539 | 700 |
2018/11/02 | 540 | 540 | 540 | 540 | 400 |
2018/10/26 | 540 | 541 | 540 | 540 | 1,100 |
2018/10/25 | 540 | 540 | 540 | 540 | 3,600 |
2018/10/24 | 532 | 540 | 532 | 540 | 1,200 |
2018/10/23 | 519 | 530 | 519 | 530 | 700 |
2018/10/18 | 495 | 500 | 490 | 500 | 2,600 |
2018/10/17 | 522 | 522 | 500 | 500 | 1,700 |
2018/10/16 | 512 | 512 | 512 | 512 | 100 |
2018/10/12 | 510 | 510 | 510 | 510 | 200 |
2018/10/11 | 519 | 520 | 519 | 520 | 200 |
2018/10/10 | 529 | 529 | 529 | 529 | 100 |
2018/10/05 | 554 | 554 | 540 | 540 | 1,100 |
2018/10/04 | 544 | 544 | 544 | 544 | 400 |
2018/10/03 | 553 | 554 | 553 | 554 | 700 |
2018/10/02 | 550 | 551 | 550 | 550 | 300 |
2018/09/28 | 547 | 550 | 541 | 550 | 1,400 |
2018/09/27 | 560 | 573 | 560 | 573 | 600 |
2018/09/26 | 566 | 566 | 565 | 565 | 2,000 |
2018/09/25 | 526 | 536 | 526 | 536 | 6,100 |
2018/09/21 | 525 | 539 | 525 | 526 | 1,200 |
2018/09/20 | 525 | 530 | 525 | 525 | 1,700 |
2018/09/19 | 583 | 583 | 520 | 522 | 4,700 |
2018/09/18 | 575 | 600 | 563 | 563 | 1,300 |
2018/09/14 | 585 | 600 | 565 | 575 | 2,000 |
2018/09/13 | 575 | 585 | 555 | 585 | 3,100 |
2018/09/12 | 498 | 578 | 495 | 578 | 29,200 |
2018/09/11 | 568 | 568 | 494 | 498 | 19,200 |
2018/09/10 | 570 | 645 | 570 | 582 | 32,700 |
2018/09/07 | 554 | 570 | 541 | 570 | 7,600 |
2018/09/05 | 516 | 516 | 516 | 516 | 100 |
2018/09/04 | 516 | 516 | 516 | 516 | 100 |
2018/08/29 | 506 | 526 | 506 | 526 | 300 |
2018/08/27 | 515 | 515 | 515 | 515 | 100 |
2018/08/24 | 525 | 525 | 525 | 525 | 2,500 |
2018/08/23 | 530 | 530 | 525 | 525 | 300 |
2018/08/22 | 525 | 525 | 525 | 525 | 100 |
2018/08/20 | 510 | 512 | 510 | 512 | 900 |
2018/08/17 | 520 | 520 | 520 | 520 | 100 |
2018/08/15 | 530 | 530 | 530 | 530 | 400 |
2018/08/13 | 541 | 541 | 541 | 541 | 800 |
2018/08/09 | 527 | 550 | 527 | 550 | 500 |
2018/08/08 | 540 | 556 | 527 | 556 | 800 |
2018/08/06 | 540 | 540 | 540 | 540 | 700 |
2018/08/02 | 536 | 536 | 536 | 536 | 100 |
2018/08/01 | 516 | 516 | 516 | 516 | 1,000 |
2018/07/30 | 516 | 516 | 516 | 516 | 300 |
2018/07/26 | 541 | 541 | 526 | 526 | 2,900 |
2018/07/25 | 531 | 531 | 531 | 531 | 1,000 |
2018/07/23 | 530 | 531 | 530 | 531 | 2,200 |
2018/07/18 | 530 | 530 | 530 | 530 | 200 |
2018/07/17 | 540 | 540 | 540 | 540 | 1,000 |
2018/07/11 | 538 | 540 | 538 | 540 | 1,400 |
2018/07/10 | 518 | 539 | 518 | 539 | 400 |
2018/07/05 | 518 | 518 | 508 | 508 | 400 |
2018/07/04 | 518 | 518 | 518 | 518 | 100 |
2018/07/03 | 518 | 518 | 518 | 518 | 200 |
2018/07/02 | 520 | 520 | 520 | 520 | 100 |
2018/06/29 | 521 | 521 | 520 | 520 | 200 |
2018/06/28 | 523 | 523 | 523 | 523 | 200 |
2018/06/26 | 527 | 527 | 527 | 527 | 800 |
2018/06/25 | 536 | 540 | 536 | 536 | 1,600 |
2018/06/22 | 523 | 536 | 523 | 536 | 900 |
2018/06/19 | 523 | 523 | 523 | 523 | 400 |
2018/06/18 | 526 | 526 | 520 | 520 | 2,700 |
2018/06/15 | 545 | 545 | 545 | 545 | 200 |
2018/06/12 | 568 | 568 | 545 | 545 | 1,200 |
2018/06/11 | 543 | 543 | 543 | 543 | 1,300 |
2018/06/08 | 543 | 543 | 543 | 543 | 100 |
2018/06/06 | 542 | 542 | 542 | 542 | 100 |
2018/06/05 | 545 | 545 | 545 | 545 | 100 |
2018/06/04 | 542 | 542 | 542 | 542 | 100 |
2018/06/01 | 542 | 542 | 542 | 542 | 100 |
2018/05/31 | 562 | 562 | 562 | 562 | 100 |
2018/05/30 | 536 | 536 | 536 | 536 | 100 |
2018/05/28 | 564 | 564 | 544 | 544 | 2,400 |
2018/05/24 | 541 | 541 | 541 | 541 | 100 |
2018/05/23 | 545 | 558 | 535 | 535 | 2,000 |
2018/05/22 | 535 | 535 | 535 | 535 | 1,100 |
2018/05/21 | 535 | 535 | 515 | 535 | 2,200 |
2018/05/17 | 535 | 535 | 535 | 535 | 1,200 |
2018/05/14 | 536 | 536 | 536 | 536 | 1,000 |
2018/05/10 | 536 | 536 | 536 | 536 | 300 |
2018/05/09 | 540 | 550 | 525 | 535 | 3,900 |
2018/05/08 | 530 | 530 | 530 | 530 | 100 |
2018/05/07 | 530 | 530 | 530 | 530 | 300 |
2018/05/02 | 520 | 520 | 520 | 520 | 500 |
2018/04/27 | 530 | 540 | 530 | 540 | 300 |
2018/04/26 | 530 | 530 | 530 | 530 | 800 |
2018/04/25 | 525 | 525 | 525 | 525 | 1,400 |
2018/04/24 | 525 | 525 | 525 | 525 | 200 |
2018/04/23 | 520 | 525 | 520 | 525 | 1,300 |
2018/04/20 | 520 | 520 | 520 | 520 | 800 |
2018/04/18 | 520 | 520 | 520 | 520 | 500 |
2018/04/16 | 520 | 522 | 520 | 520 | 700 |
2018/04/12 | 518 | 520 | 518 | 520 | 700 |
2018/04/10 | 506 | 508 | 501 | 501 | 2,000 |
2018/04/06 | 508 | 508 | 508 | 508 | 100 |
2018/04/05 | 515 | 515 | 514 | 514 | 400 |
2018/04/04 | 510 | 515 | 510 | 513 | 900 |
2018/04/03 | 530 | 530 | 530 | 530 | 100 |
2018/03/30 | 540 | 540 | 540 | 540 | 1,200 |
2018/03/29 | 515 | 550 | 515 | 550 | 3,300 |
2018/03/28 | 505 | 505 | 505 | 505 | 100 |
2018/03/27 | 505 | 510 | 505 | 505 | 1,500 |
2018/03/26 | 535 | 535 | 501 | 504 | 2,900 |
2018/03/23 | 550 | 550 | 550 | 550 | 2,300 |
2018/03/22 | 550 | 550 | 550 | 550 | 300 |
2018/03/19 | 548 | 548 | 540 | 540 | 1,600 |
2018/03/16 | 551 | 551 | 551 | 551 | 1,100 |
2018/03/14 | 554 | 554 | 554 | 554 | 100 |
2018/03/13 | 554 | 554 | 554 | 554 | 100 |
2018/03/12 | 554 | 554 | 554 | 554 | 200 |
2018/03/09 | 554 | 554 | 544 | 544 | 2,000 |
2018/03/07 | 584 | 584 | 584 | 584 | 300 |
2018/03/01 | 582 | 586 | 582 | 586 | 800 |
2018/02/27 | 555 | 555 | 555 | 555 | 200 |
2018/02/26 | 585 | 585 | 555 | 555 | 2,000 |
2018/02/23 | 560 | 565 | 560 | 565 | 1,100 |
2018/02/22 | 545 | 560 | 545 | 560 | 1,200 |
2018/02/21 | 565 | 565 | 555 | 555 | 1,300 |
2018/02/19 | 548 | 565 | 548 | 565 | 2,300 |
2018/02/16 | 500 | 548 | 500 | 548 | 1,200 |
2018/02/15 | 500 | 510 | 500 | 510 | 5,200 |
2018/02/14 | 541 | 541 | 520 | 520 | 2,000 |
2018/02/13 | 540 | 541 | 540 | 541 | 700 |
2018/02/09 | 541 | 549 | 530 | 549 | 4,700 |
2018/02/08 | 568 | 568 | 568 | 568 | 100 |
2018/02/07 | 540 | 560 | 540 | 560 | 1,200 |
2018/02/06 | 542 | 543 | 535 | 540 | 3,600 |
2018/02/05 | 582 | 582 | 544 | 582 | 7,300 |
2018/02/02 | 587 | 600 | 582 | 600 | 3,100 |
2018/02/01 | 632 | 635 | 570 | 600 | 8,000 |
2018/01/31 | 591 | 681 | 591 | 612 | 40,500 |
2018/01/30 | 581 | 581 | 581 | 581 | 100 |
2018/01/29 | 581 | 581 | 581 | 581 | 300 |
2018/01/26 | 590 | 590 | 575 | 580 | 700 |
2018/01/25 | 585 | 585 | 585 | 585 | 2,500 |
2018/01/24 | 600 | 600 | 585 | 585 | 1,400 |
2018/01/23 | 600 | 600 | 590 | 600 | 1,400 |
2018/01/22 | 600 | 600 | 588 | 600 | 1,000 |
2018/01/19 | 601 | 602 | 600 | 602 | 1,400 |
2018/01/18 | 600 | 600 | 598 | 600 | 400 |
2018/01/17 | 593 | 598 | 593 | 598 | 400 |
2018/01/16 | 593 | 595 | 593 | 595 | 500 |
2018/01/15 | 600 | 600 | 583 | 583 | 1,600 |
2018/01/11 | 609 | 610 | 600 | 600 | 600 |
2018/01/09 | 609 | 610 | 590 | 600 | 1,800 |
2018/01/05 | 615 | 615 | 607 | 607 | 300 |
2018/01/04 | 617 | 619 | 614 | 619 | 2,700 |