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 |
---|---|---|---|---|---|
2023/12/27 | 549 | 549 | 549 | 549 | 100 |
2023/12/25 | 550 | 550 | 550 | 550 | 2,500 |
2023/12/22 | 550 | 550 | 550 | 550 | 700 |
2023/12/20 | 550 | 550 | 550 | 550 | 1,000 |
2023/12/18 | 550 | 550 | 544 | 544 | 1,200 |
2023/12/15 | 550 | 550 | 544 | 544 | 300 |
2023/12/12 | 550 | 550 | 550 | 550 | 1,200 |
2023/12/11 | 543 | 543 | 543 | 543 | 400 |
2023/12/08 | 551 | 551 | 543 | 543 | 300 |
2023/12/06 | 552 | 552 | 552 | 552 | 500 |
2023/12/04 | 550 | 550 | 550 | 550 | 100 |
2023/11/30 | 550 | 550 | 550 | 550 | 200 |
2023/11/29 | 543 | 549 | 543 | 549 | 300 |
2023/11/28 | 560 | 562 | 542 | 542 | 1,900 |
2023/11/27 | 562 | 562 | 560 | 560 | 2,800 |
2023/11/24 | 555 | 557 | 551 | 551 | 1,300 |
2023/11/22 | 545 | 550 | 545 | 550 | 700 |
2023/11/21 | 538 | 540 | 538 | 540 | 700 |
2023/11/20 | 537 | 537 | 537 | 537 | 200 |
2023/11/17 | 536 | 536 | 535 | 536 | 1,700 |
2023/11/15 | 540 | 540 | 536 | 538 | 1,100 |
2023/11/14 | 540 | 540 | 540 | 540 | 700 |
2023/11/13 | 541 | 541 | 540 | 540 | 600 |
2023/11/10 | 539 | 550 | 539 | 541 | 900 |
2023/11/09 | 535 | 566 | 535 | 556 | 3,500 |
2023/11/08 | 537 | 540 | 537 | 540 | 300 |
2023/11/07 | 550 | 550 | 550 | 550 | 400 |
2023/11/02 | 552 | 552 | 552 | 552 | 100 |
2023/11/01 | 551 | 551 | 551 | 551 | 1,000 |
2023/10/27 | 551 | 551 | 551 | 551 | 100 |
2023/10/26 | 562 | 562 | 551 | 551 | 2,900 |
2023/10/25 | 542 | 542 | 542 | 542 | 600 |
2023/10/24 | 536 | 540 | 536 | 540 | 200 |
2023/10/20 | 540 | 540 | 532 | 536 | 1,900 |
2023/10/19 | 534 | 535 | 534 | 535 | 500 |
2023/10/18 | 534 | 534 | 534 | 534 | 200 |
2023/10/17 | 540 | 540 | 540 | 540 | 100 |
2023/10/16 | 543 | 543 | 540 | 540 | 300 |
2023/10/13 | 553 | 554 | 553 | 553 | 700 |
2023/10/12 | 540 | 599 | 540 | 593 | 1,200 |
2023/10/11 | 542 | 542 | 540 | 540 | 200 |
2023/10/10 | 541 | 541 | 541 | 541 | 800 |
2023/10/06 | 540 | 555 | 537 | 537 | 400 |
2023/10/05 | 528 | 560 | 528 | 560 | 12,100 |
2023/10/04 | 527 | 527 | 527 | 527 | 100 |
2023/10/03 | 533 | 533 | 532 | 532 | 300 |
2023/10/02 | 539 | 540 | 539 | 540 | 1,700 |
2023/09/29 | 550 | 550 | 531 | 536 | 2,000 |
2023/09/28 | 562 | 565 | 555 | 558 | 1,300 |
2023/09/27 | 580 | 645 | 572 | 572 | 9,000 |
2023/09/26 | 575 | 615 | 575 | 581 | 6,000 |
2023/09/25 | 539 | 545 | 539 | 545 | 900 |
2023/09/22 | 550 | 550 | 539 | 539 | 400 |
2023/09/21 | 545 | 545 | 535 | 535 | 600 |
2023/09/20 | 530 | 550 | 530 | 540 | 1,400 |
2023/09/19 | 525 | 526 | 525 | 526 | 800 |
2023/09/12 | 517 | 517 | 517 | 517 | 100 |
2023/09/06 | 525 | 525 | 525 | 525 | 100 |
2023/09/05 | 525 | 525 | 525 | 525 | 200 |
2023/09/01 | 524 | 525 | 524 | 525 | 200 |
2023/08/31 | 517 | 517 | 517 | 517 | 100 |
2023/08/28 | 517 | 517 | 517 | 517 | 200 |
2023/08/25 | 517 | 517 | 517 | 517 | 2,600 |
2023/08/24 | 514 | 517 | 514 | 517 | 200 |
2023/08/22 | 509 | 509 | 508 | 508 | 300 |
2023/08/21 | 512 | 512 | 510 | 510 | 500 |
2023/08/18 | 513 | 513 | 513 | 513 | 200 |
2023/08/17 | 520 | 520 | 518 | 518 | 500 |
2023/08/16 | 521 | 521 | 521 | 521 | 200 |
2023/08/15 | 520 | 520 | 520 | 520 | 2,600 |
2023/08/14 | 522 | 522 | 520 | 520 | 1,700 |
2023/08/10 | 530 | 530 | 522 | 522 | 1,300 |
2023/08/09 | 520 | 554 | 520 | 531 | 6,800 |
2023/08/08 | 529 | 529 | 529 | 529 | 100 |
2023/08/02 | 523 | 523 | 523 | 523 | 100 |
2023/08/01 | 520 | 520 | 520 | 520 | 200 |
2023/07/31 | 520 | 520 | 520 | 520 | 100 |
2023/07/28 | 522 | 522 | 522 | 522 | 100 |
2023/07/27 | 530 | 530 | 522 | 522 | 600 |
2023/07/26 | 554 | 554 | 530 | 530 | 1,500 |
2023/07/25 | 525 | 526 | 525 | 525 | 1,400 |
2023/07/24 | 526 | 526 | 518 | 525 | 700 |
2023/07/21 | 508 | 517 | 508 | 517 | 1,300 |
2023/07/20 | 523 | 523 | 523 | 523 | 400 |
2023/07/19 | 527 | 529 | 527 | 529 | 900 |
2023/07/18 | 530 | 530 | 530 | 530 | 100 |
2023/07/14 | 520 | 520 | 520 | 520 | 200 |
2023/07/12 | 515 | 515 | 515 | 515 | 500 |
2023/07/10 | 551 | 551 | 551 | 551 | 100 |
2023/07/05 | 556 | 556 | 556 | 556 | 700 |
2023/07/04 | 550 | 555 | 550 | 555 | 2,700 |
2023/07/03 | 550 | 550 | 548 | 550 | 1,600 |
2023/06/30 | 545 | 556 | 545 | 555 | 1,500 |
2023/06/29 | 545 | 546 | 545 | 546 | 600 |
2023/06/27 | 539 | 541 | 539 | 541 | 1,400 |
2023/06/26 | 535 | 539 | 535 | 539 | 2,100 |
2023/06/23 | 524 | 532 | 524 | 532 | 1,600 |
2023/06/20 | 504 | 525 | 504 | 524 | 8,200 |
2023/06/19 | 519 | 519 | 517 | 517 | 500 |
2023/06/16 | 522 | 522 | 522 | 522 | 100 |
2023/06/15 | 516 | 520 | 516 | 520 | 1,900 |
2023/06/14 | 515 | 515 | 511 | 515 | 1,600 |
2023/06/13 | 540 | 540 | 515 | 515 | 2,300 |
2023/06/12 | 520 | 520 | 520 | 520 | 1,400 |
2023/06/07 | 519 | 520 | 519 | 520 | 500 |
2023/06/05 | 510 | 510 | 510 | 510 | 3,000 |
2023/05/29 | 522 | 522 | 522 | 522 | 100 |
2023/05/26 | 522 | 522 | 522 | 522 | 700 |
2023/05/25 | 508 | 512 | 508 | 512 | 2,100 |
2023/05/23 | 508 | 508 | 508 | 508 | 200 |
2023/05/19 | 503 | 510 | 503 | 510 | 300 |
2023/05/18 | 505 | 505 | 505 | 505 | 300 |
2023/05/17 | 510 | 510 | 510 | 510 | 100 |
2023/05/15 | 510 | 510 | 510 | 510 | 100 |
2023/05/12 | 510 | 510 | 505 | 505 | 700 |
2023/05/11 | 517 | 517 | 517 | 517 | 100 |
2023/05/09 | 519 | 519 | 519 | 519 | 200 |
2023/05/01 | 513 | 521 | 513 | 521 | 500 |
2023/04/27 | 550 | 550 | 512 | 512 | 600 |
2023/04/26 | 545 | 570 | 545 | 570 | 2,500 |
2023/04/25 | 513 | 515 | 512 | 515 | 1,300 |
2023/04/24 | 512 | 512 | 512 | 512 | 1,000 |
2023/04/21 | 512 | 512 | 512 | 512 | 100 |
2023/04/20 | 518 | 518 | 518 | 518 | 100 |
2023/04/05 | 520 | 520 | 520 | 520 | 100 |
2023/04/03 | 490 | 510 | 490 | 510 | 600 |
2023/03/31 | 510 | 510 | 510 | 510 | 100 |
2023/03/30 | 540 | 540 | 540 | 540 | 1,400 |
2023/03/28 | 540 | 540 | 540 | 540 | 900 |
2023/03/27 | 540 | 548 | 540 | 540 | 3,300 |
2023/03/24 | 508 | 510 | 508 | 510 | 900 |
2023/03/22 | 503 | 503 | 502 | 502 | 300 |
2023/03/20 | 500 | 500 | 500 | 500 | 300 |
2023/03/16 | 500 | 500 | 500 | 500 | 100 |
2023/03/15 | 500 | 500 | 500 | 500 | 500 |
2023/03/14 | 495 | 495 | 482 | 482 | 1,700 |
2023/03/09 | 498 | 498 | 498 | 498 | 200 |
2023/03/07 | 500 | 500 | 500 | 500 | 100 |
2023/03/03 | 495 | 500 | 495 | 500 | 700 |
2023/03/02 | 495 | 495 | 495 | 495 | 100 |
2023/03/01 | 495 | 495 | 495 | 495 | 1,000 |
2023/02/28 | 500 | 500 | 500 | 500 | 100 |
2023/02/27 | 530 | 530 | 530 | 530 | 2,800 |
2023/02/24 | 495 | 500 | 495 | 500 | 3,800 |
2023/02/22 | 482 | 485 | 482 | 483 | 2,100 |
2023/02/17 | 480 | 480 | 480 | 480 | 500 |
2023/02/16 | 468 | 469 | 466 | 469 | 500 |
2023/02/15 | 480 | 480 | 480 | 480 | 100 |
2023/02/13 | 467 | 467 | 467 | 467 | 100 |
2023/02/10 | 470 | 470 | 470 | 470 | 200 |
2023/02/08 | 465 | 496 | 465 | 490 | 1,500 |
2023/02/02 | 470 | 470 | 470 | 470 | 400 |
2023/01/31 | 469 | 469 | 451 | 459 | 1,200 |
2023/01/30 | 471 | 471 | 471 | 471 | 100 |
2023/01/27 | 505 | 505 | 480 | 480 | 2,000 |
2023/01/26 | 480 | 505 | 480 | 505 | 14,600 |
2023/01/25 | 452 | 460 | 452 | 460 | 1,400 |
2023/01/24 | 464 | 464 | 450 | 452 | 3,000 |
2023/01/23 | 449 | 480 | 449 | 480 | 10,100 |
2023/01/18 | 440 | 450 | 440 | 450 | 5,300 |
2023/01/16 | 434 | 440 | 434 | 440 | 5,500 |
2023/01/13 | 430 | 430 | 430 | 430 | 300 |
2023/01/11 | 434 | 434 | 434 | 434 | 300 |
2023/01/10 | 430 | 450 | 430 | 450 | 4,600 |
2023/01/04 | 440 | 440 | 430 | 430 | 2,100 |