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 |
---|---|---|---|---|---|
2020/12/30 | 431 | 431 | 431 | 431 | 100 |
2020/12/29 | 446 | 446 | 431 | 431 | 200 |
2020/12/28 | 452 | 452 | 452 | 452 | 900 |
2020/12/25 | 436 | 439 | 436 | 439 | 2,600 |
2020/12/24 | 436 | 436 | 436 | 436 | 100 |
2020/12/23 | 438 | 438 | 438 | 438 | 300 |
2020/12/22 | 439 | 439 | 439 | 439 | 100 |
2020/12/15 | 439 | 439 | 439 | 439 | 500 |
2020/12/14 | 440 | 440 | 440 | 440 | 2,000 |
2020/12/11 | 429 | 429 | 429 | 429 | 700 |
2020/12/10 | 427 | 427 | 427 | 427 | 100 |
2020/12/09 | 427 | 427 | 427 | 427 | 900 |
2020/12/08 | 430 | 430 | 425 | 425 | 700 |
2020/12/07 | 423 | 429 | 423 | 429 | 2,600 |
2020/12/02 | 439 | 439 | 439 | 439 | 200 |
2020/12/01 | 439 | 439 | 439 | 439 | 200 |
2020/11/30 | 439 | 439 | 439 | 439 | 300 |
2020/11/27 | 439 | 439 | 439 | 439 | 400 |
2020/11/26 | 439 | 439 | 439 | 439 | 3,200 |
2020/11/25 | 431 | 435 | 431 | 433 | 1,300 |
2020/11/24 | 431 | 431 | 431 | 431 | 200 |
2020/11/20 | 430 | 435 | 430 | 434 | 500 |
2020/11/18 | 430 | 430 | 430 | 430 | 100 |
2020/11/17 | 431 | 431 | 431 | 431 | 200 |
2020/11/16 | 430 | 432 | 430 | 432 | 200 |
2020/11/10 | 434 | 434 | 434 | 434 | 1,100 |
2020/11/09 | 434 | 434 | 434 | 434 | 500 |
2020/11/02 | 432 | 436 | 432 | 434 | 1,200 |
2020/10/30 | 440 | 440 | 440 | 440 | 500 |
2020/10/29 | 440 | 440 | 440 | 440 | 300 |
2020/10/23 | 447 | 447 | 447 | 447 | 3,300 |
2020/10/21 | 447 | 447 | 447 | 447 | 100 |
2020/10/16 | 448 | 448 | 448 | 448 | 100 |
2020/10/15 | 441 | 441 | 441 | 441 | 100 |
2020/10/14 | 443 | 443 | 442 | 442 | 2,800 |
2020/10/12 | 443 | 443 | 442 | 442 | 2,500 |
2020/10/09 | 448 | 449 | 444 | 444 | 2,300 |
2020/10/08 | 443 | 447 | 443 | 447 | 700 |
2020/10/07 | 447 | 447 | 447 | 447 | 1,000 |
2020/10/02 | 450 | 450 | 450 | 450 | 100 |
2020/09/29 | 451 | 451 | 451 | 451 | 200 |
2020/09/28 | 452 | 452 | 452 | 452 | 3,100 |
2020/09/25 | 445 | 449 | 445 | 449 | 800 |
2020/09/23 | 445 | 445 | 445 | 445 | 100 |
2020/09/18 | 449 | 449 | 449 | 449 | 300 |
2020/09/14 | 445 | 445 | 445 | 445 | 300 |
2020/09/11 | 450 | 450 | 444 | 445 | 500 |
2020/09/10 | 450 | 466 | 450 | 466 | 1,900 |
2020/09/09 | 436 | 444 | 436 | 444 | 300 |
2020/09/08 | 436 | 436 | 436 | 436 | 100 |
2020/09/07 | 436 | 436 | 436 | 436 | 100 |
2020/09/03 | 440 | 440 | 440 | 440 | 200 |
2020/09/01 | 436 | 436 | 436 | 436 | 400 |
2020/08/31 | 430 | 436 | 430 | 436 | 500 |
2020/08/28 | 436 | 439 | 431 | 436 | 1,900 |
2020/08/27 | 460 | 460 | 436 | 444 | 2,600 |
2020/08/25 | 460 | 460 | 460 | 460 | 3,400 |
2020/08/24 | 456 | 460 | 456 | 460 | 200 |
2020/08/21 | 460 | 461 | 448 | 448 | 1,200 |
2020/08/20 | 460 | 460 | 450 | 452 | 1,000 |
2020/08/17 | 452 | 452 | 452 | 452 | 100 |
2020/08/14 | 453 | 453 | 452 | 452 | 600 |
2020/08/13 | 450 | 450 | 450 | 450 | 400 |
2020/08/12 | 449 | 449 | 449 | 449 | 800 |
2020/08/11 | 460 | 460 | 460 | 460 | 100 |
2020/08/07 | 450 | 450 | 450 | 450 | 300 |
2020/08/06 | 462 | 462 | 462 | 462 | 100 |
2020/08/05 | 462 | 462 | 462 | 462 | 100 |
2020/08/04 | 462 | 462 | 462 | 462 | 100 |
2020/08/03 | 459 | 459 | 459 | 459 | 100 |
2020/07/31 | 475 | 475 | 475 | 475 | 100 |
2020/07/30 | 482 | 482 | 482 | 482 | 100 |
2020/07/29 | 485 | 485 | 485 | 485 | 1,100 |
2020/07/28 | 495 | 495 | 495 | 495 | 100 |
2020/07/27 | 505 | 505 | 505 | 505 | 2,600 |
2020/07/22 | 490 | 490 | 490 | 490 | 300 |
2020/07/21 | 482 | 482 | 482 | 482 | 100 |
2020/07/16 | 490 | 490 | 490 | 490 | 100 |
2020/07/06 | 486 | 486 | 486 | 486 | 100 |
2020/07/01 | 487 | 487 | 487 | 487 | 200 |
2020/06/29 | 495 | 495 | 495 | 495 | 200 |
2020/06/25 | 500 | 500 | 500 | 500 | 3,000 |
2020/06/24 | 500 | 500 | 500 | 500 | 100 |
2020/06/23 | 511 | 511 | 511 | 511 | 100 |
2020/06/16 | 495 | 495 | 492 | 492 | 800 |
2020/06/15 | 518 | 518 | 493 | 493 | 700 |
2020/06/12 | 519 | 519 | 519 | 519 | 1,300 |
2020/06/11 | 507 | 507 | 507 | 507 | 400 |
2020/06/08 | 507 | 507 | 507 | 507 | 100 |
2020/06/05 | 530 | 530 | 491 | 491 | 3,100 |
2020/06/04 | 520 | 520 | 502 | 520 | 4,000 |
2020/06/03 | 500 | 520 | 500 | 520 | 7,800 |
2020/06/02 | 500 | 500 | 500 | 500 | 1,800 |
2020/05/28 | 499 | 499 | 499 | 499 | 100 |
2020/05/26 | 479 | 479 | 479 | 479 | 6,800 |
2020/05/25 | 471 | 474 | 471 | 474 | 1,700 |
2020/05/22 | 461 | 461 | 461 | 461 | 200 |
2020/05/21 | 461 | 461 | 461 | 461 | 100 |
2020/05/20 | 461 | 461 | 461 | 461 | 200 |
2020/05/15 | 469 | 469 | 461 | 461 | 200 |
2020/05/12 | 460 | 460 | 460 | 460 | 200 |
2020/05/07 | 460 | 460 | 460 | 460 | 800 |
2020/04/30 | 441 | 459 | 441 | 459 | 500 |
2020/04/28 | 441 | 441 | 441 | 441 | 100 |
2020/04/27 | 465 | 465 | 441 | 441 | 3,800 |
2020/04/23 | 445 | 445 | 440 | 440 | 4,500 |
2020/04/22 | 440 | 440 | 440 | 440 | 1,000 |
2020/04/21 | 443 | 443 | 443 | 443 | 100 |
2020/04/20 | 443 | 443 | 443 | 443 | 100 |
2020/04/17 | 443 | 443 | 443 | 443 | 1,100 |
2020/04/16 | 443 | 443 | 443 | 443 | 100 |
2020/04/15 | 443 | 443 | 443 | 443 | 600 |
2020/04/14 | 430 | 443 | 430 | 443 | 400 |
2020/04/13 | 430 | 430 | 430 | 430 | 500 |
2020/04/10 | 430 | 430 | 430 | 430 | 2,700 |
2020/04/09 | 417 | 425 | 417 | 425 | 200 |
2020/04/07 | 448 | 448 | 416 | 416 | 5,300 |
2020/04/03 | 448 | 448 | 448 | 448 | 100 |
2020/04/02 | 440 | 448 | 440 | 448 | 1,300 |
2020/03/30 | 448 | 448 | 448 | 448 | 100 |
2020/03/26 | 450 | 450 | 447 | 448 | 3,500 |
2020/03/25 | 420 | 422 | 420 | 422 | 400 |
2020/03/23 | 422 | 422 | 415 | 415 | 300 |
2020/03/17 | 404 | 425 | 404 | 425 | 200 |
2020/03/16 | 420 | 420 | 420 | 420 | 700 |
2020/03/13 | 440 | 440 | 420 | 420 | 1,100 |
2020/03/11 | 458 | 460 | 458 | 460 | 1,100 |
2020/03/06 | 456 | 456 | 456 | 456 | 100 |
2020/03/05 | 456 | 456 | 456 | 456 | 400 |
2020/03/04 | 446 | 446 | 446 | 446 | 100 |
2020/03/03 | 470 | 470 | 446 | 446 | 1,200 |
2020/02/28 | 467 | 467 | 457 | 457 | 500 |
2020/02/26 | 500 | 500 | 468 | 468 | 3,700 |
2020/02/25 | 470 | 471 | 470 | 470 | 1,100 |
2020/02/21 | 470 | 470 | 470 | 470 | 500 |
2020/02/20 | 469 | 472 | 469 | 472 | 200 |
2020/02/18 | 470 | 472 | 470 | 472 | 400 |
2020/02/17 | 475 | 475 | 472 | 473 | 1,700 |
2020/02/14 | 480 | 480 | 480 | 480 | 1,000 |
2020/02/12 | 495 | 495 | 495 | 495 | 100 |
2020/02/07 | 505 | 505 | 495 | 495 | 600 |
2020/02/06 | 510 | 510 | 510 | 510 | 100 |
2020/02/03 | 539 | 539 | 539 | 539 | 900 |
2020/01/31 | 500 | 509 | 500 | 509 | 2,600 |
2020/01/30 | 480 | 480 | 480 | 480 | 100 |
2020/01/24 | 493 | 493 | 485 | 485 | 3,000 |
2020/01/23 | 490 | 493 | 490 | 493 | 300 |
2020/01/21 | 493 | 493 | 493 | 493 | 200 |
2020/01/20 | 486 | 494 | 486 | 494 | 600 |
2020/01/15 | 478 | 478 | 478 | 478 | 100 |
2020/01/06 | 486 | 486 | 486 | 486 | 200 |