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 |
---|---|---|---|---|---|
2021/12/24 | 440 | 440 | 436 | 436 | 4,000 |
2021/12/21 | 440 | 441 | 440 | 441 | 4,000 |
2021/12/16 | 440 | 440 | 440 | 440 | 100 |
2021/12/13 | 440 | 440 | 440 | 440 | 2,400 |
2021/12/09 | 439 | 440 | 439 | 440 | 400 |
2021/12/01 | 431 | 432 | 431 | 432 | 200 |
2021/11/29 | 440 | 440 | 430 | 430 | 500 |
2021/11/26 | 440 | 440 | 440 | 440 | 3,200 |
2021/11/25 | 430 | 440 | 430 | 440 | 1,600 |
2021/11/18 | 430 | 430 | 430 | 430 | 100 |
2021/11/15 | 432 | 432 | 432 | 432 | 200 |
2021/11/11 | 436 | 436 | 436 | 436 | 200 |
2021/11/01 | 430 | 438 | 430 | 438 | 300 |
2021/10/27 | 430 | 430 | 430 | 430 | 600 |
2021/10/26 | 432 | 432 | 432 | 432 | 800 |
2021/10/25 | 440 | 440 | 440 | 440 | 3,300 |
2021/10/20 | 440 | 440 | 440 | 440 | 500 |
2021/10/06 | 440 | 440 | 440 | 440 | 200 |
2021/10/04 | 440 | 440 | 440 | 440 | 100 |
2021/09/28 | 440 | 440 | 440 | 440 | 100 |
2021/09/27 | 440 | 440 | 440 | 440 | 1,700 |
2021/09/24 | 440 | 441 | 440 | 440 | 2,000 |
2021/09/22 | 426 | 440 | 426 | 440 | 1,100 |
2021/09/21 | 426 | 426 | 426 | 426 | 200 |
2021/09/17 | 428 | 428 | 428 | 428 | 800 |
2021/09/15 | 428 | 428 | 428 | 428 | 100 |
2021/09/10 | 427 | 428 | 427 | 428 | 300 |
2021/09/06 | 425 | 426 | 425 | 426 | 1,100 |
2021/09/01 | 425 | 428 | 425 | 425 | 4,500 |
2021/08/31 | 425 | 425 | 425 | 425 | 1,000 |
2021/08/27 | 430 | 430 | 430 | 430 | 100 |
2021/08/26 | 430 | 430 | 430 | 430 | 3,200 |
2021/08/25 | 422 | 425 | 422 | 425 | 900 |
2021/08/24 | 422 | 422 | 422 | 422 | 100 |
2021/08/19 | 424 | 425 | 423 | 425 | 900 |
2021/08/18 | 440 | 440 | 440 | 440 | 300 |
2021/08/12 | 430 | 430 | 430 | 430 | 100 |
2021/08/06 | 430 | 430 | 430 | 430 | 100 |
2021/08/05 | 429 | 429 | 429 | 429 | 100 |
2021/07/30 | 430 | 430 | 430 | 430 | 200 |
2021/07/28 | 430 | 430 | 430 | 430 | 200 |
2021/07/27 | 439 | 439 | 439 | 439 | 200 |
2021/07/26 | 439 | 439 | 439 | 439 | 3,300 |
2021/07/13 | 433 | 433 | 433 | 433 | 200 |
2021/07/08 | 430 | 430 | 430 | 430 | 300 |
2021/06/30 | 438 | 438 | 438 | 438 | 100 |
2021/06/29 | 438 | 438 | 438 | 438 | 100 |
2021/06/28 | 440 | 440 | 438 | 438 | 3,500 |
2021/06/25 | 434 | 437 | 434 | 434 | 1,400 |
2021/06/24 | 433 | 433 | 433 | 433 | 200 |
2021/06/23 | 432 | 433 | 432 | 433 | 1,000 |
2021/06/22 | 432 | 432 | 432 | 432 | 300 |
2021/06/21 | 431 | 432 | 431 | 432 | 400 |
2021/06/15 | 440 | 440 | 440 | 440 | 100 |
2021/06/14 | 440 | 440 | 440 | 440 | 1,900 |
2021/06/11 | 440 | 440 | 440 | 440 | 100 |
2021/06/10 | 435 | 435 | 435 | 435 | 900 |
2021/06/08 | 440 | 440 | 440 | 440 | 500 |
2021/06/07 | 440 | 440 | 440 | 440 | 1,000 |
2021/06/03 | 440 | 441 | 440 | 440 | 1,300 |
2021/06/01 | 431 | 435 | 431 | 435 | 200 |
2021/05/31 | 439 | 439 | 439 | 439 | 100 |
2021/05/27 | 440 | 440 | 440 | 440 | 1,500 |
2021/05/26 | 451 | 451 | 451 | 451 | 3,100 |
2021/05/25 | 438 | 440 | 438 | 440 | 1,700 |
2021/05/18 | 436 | 436 | 436 | 436 | 200 |
2021/05/17 | 435 | 435 | 435 | 435 | 700 |
2021/05/13 | 430 | 430 | 430 | 430 | 300 |
2021/05/07 | 433 | 433 | 433 | 433 | 100 |
2021/05/06 | 440 | 440 | 440 | 440 | 500 |
2021/04/27 | 434 | 434 | 434 | 434 | 100 |
2021/04/26 | 440 | 440 | 440 | 440 | 500 |
2021/04/23 | 439 | 439 | 439 | 439 | 3,500 |
2021/04/22 | 438 | 439 | 436 | 439 | 700 |
2021/04/07 | 434 | 434 | 434 | 434 | 100 |
2021/04/06 | 439 | 439 | 439 | 439 | 100 |
2021/04/01 | 434 | 434 | 434 | 434 | 200 |
2021/03/31 | 434 | 434 | 434 | 434 | 100 |
2021/03/29 | 434 | 434 | 434 | 434 | 100 |
2021/03/26 | 450 | 450 | 432 | 434 | 4,300 |
2021/03/25 | 440 | 440 | 440 | 440 | 500 |
2021/03/24 | 431 | 435 | 431 | 435 | 300 |
2021/03/23 | 435 | 435 | 435 | 435 | 100 |
2021/03/22 | 436 | 440 | 436 | 438 | 2,400 |
2021/03/19 | 432 | 432 | 432 | 432 | 1,000 |
2021/03/18 | 440 | 440 | 440 | 440 | 100 |
2021/03/17 | 435 | 440 | 435 | 440 | 700 |
2021/03/16 | 438 | 438 | 432 | 433 | 2,200 |
2021/03/12 | 434 | 434 | 434 | 434 | 200 |
2021/03/11 | 440 | 440 | 440 | 440 | 100 |
2021/03/10 | 440 | 449 | 440 | 449 | 600 |
2021/03/01 | 440 | 440 | 440 | 440 | 100 |
2021/02/26 | 440 | 440 | 440 | 440 | 2,000 |
2021/02/25 | 435 | 440 | 434 | 440 | 2,800 |
2021/02/24 | 434 | 434 | 434 | 434 | 200 |
2021/02/12 | 434 | 434 | 434 | 434 | 200 |
2021/02/10 | 426 | 428 | 426 | 428 | 500 |
2021/02/08 | 432 | 432 | 432 | 432 | 100 |
2021/02/05 | 427 | 428 | 427 | 428 | 300 |
2021/02/04 | 428 | 428 | 428 | 428 | 300 |
2021/02/03 | 426 | 428 | 424 | 428 | 1,300 |
2021/01/29 | 435 | 435 | 434 | 434 | 400 |
2021/01/27 | 440 | 440 | 440 | 440 | 200 |
2021/01/26 | 443 | 443 | 443 | 443 | 2,400 |
2021/01/25 | 438 | 440 | 438 | 439 | 2,700 |
2021/01/21 | 439 | 439 | 431 | 438 | 300 |
2021/01/18 | 431 | 431 | 431 | 431 | 200 |
2021/01/14 | 431 | 431 | 431 | 431 | 200 |
2021/01/13 | 430 | 431 | 430 | 431 | 300 |
2021/01/12 | 431 | 435 | 427 | 427 | 800 |
2021/01/08 | 431 | 431 | 431 | 431 | 100 |
2021/01/04 | 431 | 431 | 431 | 431 | 200 |