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 |
---|---|---|---|---|---|
2019/12/27 | 486 | 486 | 486 | 486 | 100 |
2019/12/26 | 475 | 478 | 475 | 475 | 1,800 |
2019/12/25 | 485 | 485 | 475 | 475 | 3,800 |
2019/12/23 | 488 | 488 | 488 | 488 | 100 |
2019/12/19 | 477 | 481 | 477 | 481 | 300 |
2019/12/17 | 477 | 477 | 477 | 477 | 100 |
2019/12/11 | 480 | 480 | 480 | 480 | 2,500 |
2019/12/09 | 478 | 480 | 478 | 480 | 200 |
2019/12/06 | 478 | 478 | 478 | 478 | 200 |
2019/12/04 | 476 | 476 | 476 | 476 | 200 |
2019/12/02 | 476 | 476 | 476 | 476 | 100 |
2019/11/28 | 474 | 482 | 474 | 482 | 600 |
2019/11/27 | 475 | 488 | 475 | 488 | 300 |
2019/11/26 | 475 | 475 | 475 | 475 | 100 |
2019/11/25 | 478 | 494 | 475 | 475 | 4,000 |
2019/11/22 | 475 | 478 | 475 | 478 | 700 |
2019/11/21 | 475 | 475 | 475 | 475 | 100 |
2019/11/20 | 475 | 475 | 475 | 475 | 100 |
2019/11/19 | 475 | 475 | 475 | 475 | 100 |
2019/11/18 | 475 | 475 | 475 | 475 | 100 |
2019/11/15 | 475 | 475 | 475 | 475 | 100 |
2019/11/14 | 475 | 476 | 470 | 476 | 1,600 |
2019/11/13 | 475 | 475 | 475 | 475 | 100 |
2019/11/12 | 474 | 475 | 474 | 475 | 400 |
2019/11/11 | 475 | 477 | 467 | 467 | 6,600 |
2019/11/08 | 475 | 491 | 475 | 491 | 200 |
2019/11/07 | 475 | 475 | 475 | 475 | 100 |
2019/11/06 | 475 | 475 | 475 | 475 | 100 |
2019/11/05 | 477 | 478 | 465 | 465 | 1,600 |
2019/11/01 | 475 | 475 | 475 | 475 | 100 |
2019/10/31 | 480 | 480 | 480 | 480 | 300 |
2019/10/30 | 480 | 480 | 480 | 480 | 100 |
2019/10/29 | 478 | 478 | 478 | 478 | 100 |
2019/10/28 | 475 | 475 | 475 | 475 | 200 |
2019/10/25 | 478 | 502 | 477 | 477 | 4,000 |
2019/10/24 | 477 | 477 | 477 | 477 | 100 |
2019/10/23 | 476 | 476 | 476 | 476 | 100 |
2019/10/21 | 475 | 475 | 475 | 475 | 100 |
2019/10/18 | 478 | 478 | 478 | 478 | 100 |
2019/10/17 | 477 | 478 | 477 | 478 | 600 |
2019/10/16 | 475 | 475 | 475 | 475 | 100 |
2019/10/15 | 475 | 475 | 466 | 466 | 300 |
2019/10/11 | 475 | 475 | 475 | 475 | 200 |
2019/10/10 | 475 | 475 | 467 | 467 | 200 |
2019/10/09 | 475 | 475 | 475 | 475 | 100 |
2019/10/08 | 475 | 475 | 475 | 475 | 100 |
2019/10/07 | 475 | 475 | 475 | 475 | 100 |
2019/10/04 | 475 | 475 | 475 | 475 | 500 |
2019/10/03 | 485 | 485 | 464 | 475 | 1,800 |
2019/10/02 | 483 | 483 | 483 | 483 | 100 |
2019/09/27 | 528 | 528 | 528 | 528 | 200 |
2019/09/26 | 529 | 529 | 529 | 529 | 2,600 |
2019/09/25 | 495 | 519 | 495 | 519 | 500 |
2019/09/24 | 490 | 495 | 490 | 495 | 1,100 |
2019/09/20 | 490 | 490 | 490 | 490 | 500 |
2019/09/18 | 470 | 470 | 470 | 470 | 200 |
2019/09/13 | 470 | 470 | 470 | 470 | 100 |
2019/09/11 | 470 | 470 | 470 | 470 | 100 |
2019/09/06 | 468 | 468 | 468 | 468 | 200 |
2019/09/03 | 469 | 469 | 469 | 469 | 1,000 |
2019/09/02 | 475 | 475 | 475 | 475 | 100 |
2019/08/28 | 472 | 472 | 472 | 472 | 100 |
2019/08/23 | 480 | 480 | 480 | 480 | 3,000 |
2019/08/21 | 480 | 480 | 480 | 480 | 100 |
2019/08/16 | 478 | 478 | 478 | 478 | 100 |
2019/08/14 | 477 | 477 | 477 | 477 | 100 |
2019/08/13 | 475 | 477 | 475 | 477 | 1,800 |
2019/08/09 | 477 | 477 | 477 | 477 | 100 |
2019/08/08 | 477 | 478 | 477 | 477 | 300 |
2019/08/06 | 477 | 477 | 477 | 477 | 100 |
2019/08/05 | 477 | 477 | 477 | 477 | 200 |
2019/08/02 | 477 | 485 | 477 | 485 | 300 |
2019/08/01 | 473 | 485 | 473 | 485 | 200 |
2019/07/31 | 473 | 473 | 473 | 473 | 100 |
2019/07/30 | 471 | 489 | 471 | 489 | 700 |
2019/07/29 | 471 | 471 | 471 | 471 | 100 |
2019/07/26 | 471 | 471 | 471 | 471 | 100 |
2019/07/25 | 485 | 485 | 485 | 485 | 3,600 |
2019/07/24 | 485 | 485 | 485 | 485 | 200 |
2019/07/19 | 480 | 480 | 480 | 480 | 100 |
2019/07/18 | 468 | 480 | 468 | 480 | 300 |
2019/07/16 | 464 | 464 | 464 | 464 | 100 |
2019/07/12 | 480 | 480 | 480 | 480 | 300 |
2019/07/10 | 478 | 478 | 478 | 478 | 100 |
2019/07/09 | 480 | 480 | 480 | 480 | 100 |
2019/06/25 | 488 | 488 | 488 | 488 | 3,000 |
2019/06/24 | 482 | 488 | 482 | 488 | 300 |
2019/06/20 | 481 | 481 | 481 | 481 | 100 |
2019/06/19 | 475 | 481 | 475 | 481 | 1,500 |
2019/06/14 | 491 | 491 | 491 | 491 | 100 |
2019/06/13 | 483 | 483 | 483 | 483 | 700 |
2019/06/12 | 499 | 499 | 499 | 499 | 1,700 |
2019/06/11 | 480 | 499 | 480 | 499 | 1,200 |
2019/06/04 | 471 | 471 | 471 | 471 | 100 |
2019/06/03 | 475 | 475 | 473 | 473 | 2,400 |
2019/05/31 | 483 | 483 | 483 | 483 | 100 |
2019/05/30 | 477 | 483 | 477 | 483 | 400 |
2019/05/28 | 509 | 509 | 483 | 483 | 200 |
2019/05/27 | 510 | 510 | 510 | 510 | 2,500 |
2019/05/24 | 490 | 500 | 490 | 500 | 2,700 |
2019/05/22 | 490 | 490 | 490 | 490 | 200 |
2019/05/16 | 490 | 490 | 490 | 490 | 600 |
2019/04/26 | 480 | 490 | 480 | 490 | 200 |
2019/04/25 | 485 | 485 | 485 | 485 | 3,400 |
2019/04/22 | 480 | 485 | 480 | 485 | 200 |
2019/04/19 | 480 | 480 | 480 | 480 | 500 |
2019/04/18 | 480 | 480 | 480 | 480 | 400 |
2019/04/17 | 479 | 480 | 479 | 480 | 300 |
2019/04/11 | 480 | 480 | 480 | 480 | 200 |
2019/04/10 | 480 | 480 | 480 | 480 | 200 |
2019/04/08 | 479 | 479 | 479 | 479 | 200 |
2019/04/05 | 470 | 479 | 470 | 479 | 400 |
2019/04/04 | 470 | 470 | 470 | 470 | 200 |
2019/04/03 | 470 | 470 | 470 | 470 | 200 |
2019/03/28 | 470 | 470 | 470 | 470 | 100 |
2019/03/26 | 470 | 470 | 470 | 470 | 100 |
2019/03/25 | 485 | 488 | 469 | 469 | 2,900 |
2019/03/22 | 479 | 485 | 479 | 485 | 800 |
2019/03/20 | 479 | 479 | 479 | 479 | 100 |
2019/03/19 | 477 | 479 | 477 | 479 | 200 |
2019/03/18 | 479 | 479 | 479 | 479 | 400 |
2019/03/15 | 480 | 480 | 464 | 464 | 1,800 |
2019/03/14 | 480 | 480 | 480 | 480 | 200 |
2019/03/13 | 478 | 480 | 478 | 480 | 300 |
2019/03/12 | 482 | 482 | 482 | 482 | 100 |
2019/03/08 | 492 | 495 | 492 | 495 | 600 |
2019/03/07 | 494 | 494 | 494 | 494 | 100 |
2019/03/01 | 482 | 482 | 480 | 482 | 800 |
2019/02/28 | 498 | 499 | 498 | 499 | 300 |
2019/02/27 | 499 | 499 | 499 | 499 | 300 |
2019/02/26 | 499 | 499 | 499 | 499 | 3,000 |
2019/02/25 | 487 | 487 | 487 | 487 | 300 |
2019/02/22 | 493 | 493 | 487 | 487 | 2,100 |
2019/02/21 | 484 | 486 | 478 | 486 | 3,000 |
2019/02/12 | 485 | 502 | 485 | 502 | 800 |
2019/02/08 | 513 | 513 | 513 | 513 | 200 |
2019/02/05 | 487 | 487 | 487 | 487 | 200 |
2019/02/04 | 523 | 530 | 509 | 509 | 400 |
2019/02/01 | 520 | 553 | 495 | 513 | 2,100 |
2019/01/31 | 510 | 510 | 510 | 510 | 200 |
2019/01/28 | 520 | 520 | 520 | 520 | 2,500 |
2019/01/23 | 490 | 490 | 490 | 490 | 100 |
2019/01/18 | 520 | 520 | 520 | 520 | 700 |
2019/01/17 | 515 | 515 | 515 | 515 | 100 |
2019/01/08 | 520 | 520 | 520 | 520 | 300 |
2019/01/04 | 485 | 485 | 485 | 485 | 100 |