九州リースサービス(8596)の株価時系列情報
九州リースサービス(8596)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 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,432 | 1,438 | 1,420 | 1,438 | 20,900 |
| 2026/01/29 | 1,402 | 1,427 | 1,395 | 1,427 | 36,300 |
| 2026/01/28 | 1,417 | 1,418 | 1,402 | 1,405 | 15,600 |
| 2026/01/27 | 1,420 | 1,420 | 1,409 | 1,417 | 13,200 |
| 2026/01/26 | 1,434 | 1,434 | 1,411 | 1,411 | 35,500 |
| 2026/01/23 | 1,445 | 1,447 | 1,420 | 1,425 | 31,500 |
| 2026/01/22 | 1,440 | 1,446 | 1,435 | 1,440 | 27,500 |
| 2026/01/21 | 1,430 | 1,436 | 1,422 | 1,425 | 24,300 |
| 2026/01/20 | 1,460 | 1,460 | 1,442 | 1,448 | 21,600 |
| 2026/01/19 | 1,473 | 1,473 | 1,454 | 1,460 | 14,700 |
| 2026/01/16 | 1,467 | 1,473 | 1,460 | 1,473 | 17,400 |
| 2026/01/15 | 1,448 | 1,469 | 1,441 | 1,469 | 36,700 |
| 2026/01/14 | 1,441 | 1,445 | 1,433 | 1,445 | 41,800 |
| 2026/01/13 | 1,460 | 1,470 | 1,439 | 1,445 | 36,700 |
| 2026/01/09 | 1,439 | 1,447 | 1,438 | 1,443 | 14,800 |
| 2026/01/08 | 1,439 | 1,454 | 1,437 | 1,439 | 23,100 |
| 2026/01/07 | 1,440 | 1,440 | 1,430 | 1,437 | 23,700 |
| 2026/01/06 | 1,427 | 1,435 | 1,421 | 1,435 | 21,100 |
| 2026/01/05 | 1,433 | 1,442 | 1,411 | 1,418 | 33,100 |
| 2025/12/30 | 1,429 | 1,429 | 1,402 | 1,408 | 21,600 |
| 2025/12/29 | 1,416 | 1,425 | 1,395 | 1,422 | 66,900 |
| 2025/12/26 | 1,398 | 1,404 | 1,389 | 1,404 | 25,700 |
| 2025/12/25 | 1,385 | 1,396 | 1,385 | 1,395 | 20,000 |
| 2025/12/24 | 1,380 | 1,393 | 1,376 | 1,379 | 20,300 |
| 2025/12/23 | 1,390 | 1,393 | 1,372 | 1,372 | 23,500 |
| 2025/12/22 | 1,367 | 1,399 | 1,353 | 1,390 | 43,600 |
| 2025/12/19 | 1,339 | 1,356 | 1,336 | 1,354 | 22,500 |
| 2025/12/18 | 1,331 | 1,339 | 1,325 | 1,334 | 17,300 |
| 2025/12/17 | 1,324 | 1,334 | 1,318 | 1,328 | 27,700 |
| 2025/12/16 | 1,328 | 1,331 | 1,315 | 1,327 | 27,400 |
| 2025/12/15 | 1,306 | 1,323 | 1,304 | 1,318 | 23,600 |
| 2025/12/12 | 1,306 | 1,312 | 1,303 | 1,307 | 25,100 |
| 2025/12/11 | 1,324 | 1,324 | 1,300 | 1,305 | 27,700 |
| 2025/12/10 | 1,318 | 1,326 | 1,310 | 1,314 | 27,400 |
| 2025/12/09 | 1,324 | 1,331 | 1,315 | 1,316 | 15,200 |
| 2025/12/08 | 1,315 | 1,323 | 1,305 | 1,322 | 26,700 |
| 2025/12/05 | 1,334 | 1,337 | 1,315 | 1,315 | 26,500 |
| 2025/12/04 | 1,326 | 1,337 | 1,325 | 1,334 | 13,000 |
| 2025/12/03 | 1,337 | 1,337 | 1,319 | 1,321 | 17,900 |
| 2025/12/02 | 1,352 | 1,359 | 1,328 | 1,329 | 31,700 |
| 2025/12/01 | 1,375 | 1,378 | 1,351 | 1,351 | 28,200 |
| 2025/11/28 | 1,350 | 1,379 | 1,342 | 1,374 | 26,600 |
| 2025/11/27 | 1,330 | 1,349 | 1,330 | 1,346 | 40,600 |
| 2025/11/26 | 1,314 | 1,329 | 1,303 | 1,327 | 25,900 |
| 2025/11/25 | 1,315 | 1,319 | 1,303 | 1,309 | 24,900 |
| 2025/11/21 | 1,286 | 1,309 | 1,282 | 1,309 | 19,900 |
| 2025/11/20 | 1,290 | 1,295 | 1,282 | 1,291 | 25,700 |
| 2025/11/19 | 1,280 | 1,294 | 1,274 | 1,279 | 36,400 |
| 2025/11/18 | 1,299 | 1,300 | 1,277 | 1,282 | 35,300 |
| 2025/11/17 | 1,304 | 1,309 | 1,291 | 1,294 | 32,800 |
| 2025/11/14 | 1,300 | 1,310 | 1,298 | 1,306 | 11,600 |
| 2025/11/13 | 1,310 | 1,314 | 1,305 | 1,306 | 11,300 |
| 2025/11/12 | 1,288 | 1,311 | 1,284 | 1,310 | 38,900 |
| 2025/11/11 | 1,300 | 1,303 | 1,275 | 1,287 | 59,700 |
| 2025/11/10 | 1,300 | 1,317 | 1,289 | 1,292 | 50,400 |
| 2025/11/07 | 1,321 | 1,336 | 1,292 | 1,295 | 59,100 |
| 2025/11/06 | 1,326 | 1,340 | 1,318 | 1,326 | 26,700 |
| 2025/11/05 | 1,311 | 1,317 | 1,289 | 1,315 | 47,300 |
| 2025/11/04 | 1,328 | 1,329 | 1,313 | 1,313 | 31,900 |
| 2025/10/31 | 1,323 | 1,332 | 1,318 | 1,327 | 21,000 |
| 2025/10/30 | 1,323 | 1,334 | 1,313 | 1,333 | 37,500 |
| 2025/10/29 | 1,351 | 1,351 | 1,321 | 1,321 | 63,000 |
| 2025/10/28 | 1,388 | 1,388 | 1,352 | 1,356 | 37,200 |
| 2025/10/27 | 1,378 | 1,392 | 1,377 | 1,384 | 21,500 |
| 2025/10/24 | 1,373 | 1,378 | 1,366 | 1,378 | 17,900 |
| 2025/10/23 | 1,365 | 1,382 | 1,363 | 1,373 | 12,000 |
| 2025/10/22 | 1,369 | 1,370 | 1,355 | 1,365 | 33,800 |
| 2025/10/21 | 1,370 | 1,377 | 1,359 | 1,361 | 19,300 |
| 2025/10/20 | 1,372 | 1,380 | 1,365 | 1,370 | 22,100 |
| 2025/10/17 | 1,366 | 1,369 | 1,360 | 1,363 | 49,400 |
| 2025/10/16 | 1,358 | 1,374 | 1,358 | 1,373 | 15,900 |
| 2025/10/15 | 1,334 | 1,352 | 1,334 | 1,347 | 27,000 |
| 2025/10/14 | 1,330 | 1,349 | 1,325 | 1,332 | 47,100 |
| 2025/10/10 | 1,361 | 1,361 | 1,345 | 1,347 | 37,000 |
| 2025/10/09 | 1,373 | 1,374 | 1,360 | 1,360 | 26,700 |
| 2025/10/08 | 1,360 | 1,386 | 1,360 | 1,363 | 28,800 |
| 2025/10/07 | 1,367 | 1,375 | 1,363 | 1,364 | 29,400 |
| 2025/10/06 | 1,392 | 1,392 | 1,344 | 1,366 | 49,700 |
| 2025/10/03 | 1,313 | 1,339 | 1,313 | 1,339 | 25,200 |
| 2025/10/02 | 1,336 | 1,342 | 1,316 | 1,317 | 43,700 |
| 2025/10/01 | 1,361 | 1,368 | 1,324 | 1,337 | 67,700 |
| 2025/09/30 | 1,398 | 1,398 | 1,366 | 1,371 | 41,500 |
| 2025/09/29 | 1,400 | 1,404 | 1,381 | 1,398 | 26,600 |
| 2025/09/26 | 1,404 | 1,424 | 1,404 | 1,424 | 27,900 |
| 2025/09/25 | 1,400 | 1,413 | 1,400 | 1,405 | 18,100 |
| 2025/09/24 | 1,409 | 1,409 | 1,394 | 1,402 | 34,700 |
| 2025/09/22 | 1,405 | 1,410 | 1,394 | 1,404 | 35,200 |
| 2025/09/19 | 1,411 | 1,417 | 1,391 | 1,405 | 37,100 |
| 2025/09/18 | 1,415 | 1,423 | 1,404 | 1,406 | 40,500 |
| 2025/09/17 | 1,442 | 1,443 | 1,416 | 1,418 | 50,800 |
| 2025/09/16 | 1,454 | 1,460 | 1,445 | 1,445 | 33,300 |
| 2025/09/12 | 1,463 | 1,474 | 1,455 | 1,463 | 34,000 |
| 2025/09/11 | 1,498 | 1,499 | 1,462 | 1,463 | 53,200 |
| 2025/09/10 | 1,489 | 1,495 | 1,477 | 1,495 | 24,900 |
| 2025/09/09 | 1,480 | 1,490 | 1,472 | 1,485 | 48,000 |
| 2025/09/08 | 1,458 | 1,484 | 1,450 | 1,480 | 40,800 |
| 2025/09/05 | 1,448 | 1,455 | 1,440 | 1,450 | 26,000 |
| 2025/09/04 | 1,421 | 1,447 | 1,421 | 1,447 | 23,000 |
| 2025/09/03 | 1,425 | 1,437 | 1,422 | 1,422 | 26,300 |
| 2025/09/02 | 1,415 | 1,432 | 1,415 | 1,428 | 26,200 |
| 2025/09/01 | 1,420 | 1,426 | 1,403 | 1,415 | 52,800 |
| 2025/08/29 | 1,434 | 1,445 | 1,420 | 1,420 | 33,200 |
| 2025/08/28 | 1,413 | 1,433 | 1,406 | 1,431 | 55,000 |
| 2025/08/27 | 1,393 | 1,413 | 1,391 | 1,413 | 37,300 |
| 2025/08/26 | 1,398 | 1,398 | 1,382 | 1,392 | 56,400 |
| 2025/08/25 | 1,410 | 1,415 | 1,395 | 1,398 | 30,100 |
| 2025/08/22 | 1,383 | 1,394 | 1,379 | 1,394 | 20,400 |
| 2025/08/21 | 1,385 | 1,385 | 1,367 | 1,381 | 26,500 |
| 2025/08/20 | 1,352 | 1,382 | 1,348 | 1,382 | 46,300 |
| 2025/08/19 | 1,361 | 1,361 | 1,350 | 1,352 | 25,000 |
| 2025/08/18 | 1,360 | 1,362 | 1,349 | 1,361 | 33,400 |
| 2025/08/15 | 1,336 | 1,358 | 1,336 | 1,355 | 41,500 |
| 2025/08/14 | 1,338 | 1,344 | 1,321 | 1,337 | 68,400 |
| 2025/08/13 | 1,332 | 1,351 | 1,328 | 1,337 | 104,600 |
| 2025/08/12 | 1,328 | 1,337 | 1,321 | 1,323 | 51,400 |
| 2025/08/08 | 1,306 | 1,325 | 1,306 | 1,317 | 39,400 |
| 2025/08/07 | 1,296 | 1,315 | 1,296 | 1,306 | 40,600 |
| 2025/08/06 | 1,298 | 1,315 | 1,284 | 1,296 | 84,600 |
| 2025/08/05 | 1,285 | 1,298 | 1,249 | 1,284 | 208,900 |
| 2025/08/04 | 1,244 | 1,284 | 1,242 | 1,273 | 115,700 |
| 2025/08/01 | 1,253 | 1,274 | 1,252 | 1,274 | 38,400 |
| 2025/07/31 | 1,243 | 1,257 | 1,243 | 1,253 | 31,600 |
| 2025/07/30 | 1,240 | 1,247 | 1,238 | 1,246 | 39,300 |
| 2025/07/29 | 1,247 | 1,247 | 1,232 | 1,237 | 32,800 |
| 2025/07/28 | 1,259 | 1,265 | 1,248 | 1,248 | 30,900 |
| 2025/07/25 | 1,255 | 1,255 | 1,237 | 1,255 | 26,800 |
| 2025/07/24 | 1,229 | 1,255 | 1,228 | 1,255 | 60,900 |
| 2025/07/23 | 1,229 | 1,230 | 1,217 | 1,224 | 38,700 |
| 2025/07/22 | 1,212 | 1,224 | 1,212 | 1,222 | 31,900 |
| 2025/07/18 | 1,206 | 1,212 | 1,203 | 1,208 | 25,600 |
| 2025/07/17 | 1,215 | 1,215 | 1,198 | 1,204 | 38,100 |
| 2025/07/16 | 1,202 | 1,219 | 1,202 | 1,215 | 37,300 |
| 2025/07/15 | 1,199 | 1,209 | 1,199 | 1,202 | 28,100 |
| 2025/07/14 | 1,200 | 1,203 | 1,190 | 1,197 | 50,100 |
| 2025/07/11 | 1,197 | 1,201 | 1,193 | 1,197 | 25,800 |
| 2025/07/10 | 1,197 | 1,199 | 1,191 | 1,197 | 22,700 |
| 2025/07/09 | 1,189 | 1,195 | 1,188 | 1,189 | 20,800 |
| 2025/07/08 | 1,194 | 1,206 | 1,184 | 1,187 | 58,500 |
| 2025/07/07 | 1,191 | 1,195 | 1,179 | 1,195 | 53,700 |
| 2025/07/04 | 1,194 | 1,194 | 1,183 | 1,193 | 28,000 |
| 2025/07/03 | 1,187 | 1,194 | 1,177 | 1,186 | 82,200 |
| 2025/07/02 | 1,183 | 1,197 | 1,183 | 1,187 | 40,400 |
| 2025/07/01 | 1,186 | 1,199 | 1,182 | 1,192 | 33,400 |
| 2025/06/30 | 1,198 | 1,198 | 1,185 | 1,185 | 54,200 |
| 2025/06/27 | 1,197 | 1,197 | 1,189 | 1,191 | 30,900 |
| 2025/06/26 | 1,198 | 1,202 | 1,190 | 1,197 | 30,900 |
| 2025/06/25 | 1,200 | 1,220 | 1,190 | 1,196 | 83,700 |
| 2025/06/24 | 1,208 | 1,208 | 1,181 | 1,206 | 106,000 |
| 2025/06/23 | 1,196 | 1,212 | 1,186 | 1,192 | 70,400 |
| 2025/06/20 | 1,171 | 1,195 | 1,164 | 1,190 | 85,700 |
| 2025/06/19 | 1,173 | 1,178 | 1,166 | 1,170 | 19,300 |
| 2025/06/18 | 1,171 | 1,179 | 1,170 | 1,175 | 37,500 |
| 2025/06/17 | 1,176 | 1,179 | 1,166 | 1,169 | 21,700 |
| 2025/06/16 | 1,177 | 1,181 | 1,172 | 1,176 | 26,100 |
| 2025/06/13 | 1,192 | 1,192 | 1,168 | 1,168 | 66,900 |
| 2025/06/12 | 1,209 | 1,209 | 1,192 | 1,200 | 31,600 |
| 2025/06/11 | 1,188 | 1,210 | 1,183 | 1,208 | 107,900 |
| 2025/06/10 | 1,203 | 1,209 | 1,192 | 1,192 | 27,500 |
| 2025/06/09 | 1,216 | 1,216 | 1,196 | 1,201 | 27,700 |
| 2025/06/06 | 1,212 | 1,222 | 1,198 | 1,211 | 46,300 |
| 2025/06/05 | 1,188 | 1,204 | 1,185 | 1,201 | 37,000 |
| 2025/06/04 | 1,188 | 1,193 | 1,184 | 1,189 | 17,500 |
| 2025/06/03 | 1,189 | 1,189 | 1,174 | 1,185 | 31,000 |
| 2025/06/02 | 1,176 | 1,190 | 1,176 | 1,187 | 40,700 |
| 2025/05/30 | 1,172 | 1,182 | 1,172 | 1,173 | 23,800 |
| 2025/05/29 | 1,163 | 1,183 | 1,163 | 1,172 | 49,100 |
| 2025/05/28 | 1,168 | 1,172 | 1,159 | 1,169 | 29,800 |
| 2025/05/27 | 1,154 | 1,162 | 1,153 | 1,162 | 24,100 |
| 2025/05/26 | 1,155 | 1,167 | 1,155 | 1,159 | 70,800 |
| 2025/05/23 | 1,139 | 1,149 | 1,138 | 1,141 | 53,200 |
| 2025/05/22 | 1,152 | 1,152 | 1,139 | 1,141 | 105,300 |
| 2025/05/21 | 1,144 | 1,182 | 1,144 | 1,171 | 77,400 |
| 2025/05/20 | 1,181 | 1,181 | 1,141 | 1,143 | 156,500 |
| 2025/05/19 | 1,174 | 1,188 | 1,165 | 1,181 | 63,500 |
| 2025/05/16 | 1,165 | 1,175 | 1,160 | 1,171 | 63,800 |
| 2025/05/15 | 1,154 | 1,160 | 1,143 | 1,158 | 80,700 |
| 2025/05/14 | 1,141 | 1,148 | 1,115 | 1,144 | 118,800 |
| 2025/05/13 | 1,180 | 1,180 | 1,147 | 1,150 | 105,800 |
| 2025/05/12 | 1,178 | 1,194 | 1,157 | 1,169 | 128,400 |
| 2025/05/09 | 1,118 | 1,166 | 1,116 | 1,143 | 298,700 |
| 2025/05/08 | 1,081 | 1,177 | 1,074 | 1,131 | 449,300 |
| 2025/05/07 | 1,078 | 1,096 | 1,065 | 1,096 | 80,500 |
| 2025/05/02 | 1,052 | 1,054 | 1,036 | 1,048 | 45,700 |
| 2025/05/01 | 1,040 | 1,080 | 1,040 | 1,061 | 109,800 |
| 2025/04/30 | 1,013 | 1,048 | 1,013 | 1,045 | 53,300 |
| 2025/04/28 | 1,005 | 1,018 | 1,004 | 1,013 | 18,800 |
| 2025/04/25 | 1,008 | 1,010 | 1,003 | 1,007 | 8,700 |
| 2025/04/24 | 1,000 | 1,005 | 995 | 999 | 27,600 |
| 2025/04/23 | 1,000 | 1,006 | 991 | 991 | 23,800 |
| 2025/04/22 | 984 | 995 | 983 | 991 | 14,900 |
| 2025/04/21 | 988 | 993 | 974 | 979 | 14,700 |
| 2025/04/18 | 983 | 992 | 980 | 986 | 22,000 |
| 2025/04/17 | 972 | 984 | 972 | 983 | 12,500 |
| 2025/04/16 | 980 | 983 | 971 | 971 | 18,800 |
| 2025/04/15 | 988 | 990 | 979 | 979 | 18,100 |
| 2025/04/14 | 981 | 983 | 972 | 978 | 35,800 |
| 2025/04/11 | 945 | 971 | 925 | 971 | 53,300 |
| 2025/04/10 | 983 | 984 | 952 | 960 | 111,000 |
| 2025/04/09 | 924 | 926 | 890 | 923 | 122,100 |
| 2025/04/08 | 932 | 950 | 928 | 933 | 54,300 |