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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 850 | 908 | 840 | 881 | 163,300 |
| 2025/04/04 | 956 | 964 | 904 | 934 | 168,700 |
| 2025/04/03 | 970 | 987 | 968 | 983 | 102,300 |
| 2025/04/02 | 1,012 | 1,014 | 999 | 1,006 | 49,400 |
| 2025/04/01 | 1,026 | 1,026 | 1,012 | 1,012 | 34,000 |
| 2025/03/31 | 1,021 | 1,022 | 1,000 | 1,010 | 55,000 |
| 2025/03/28 | 1,018 | 1,039 | 1,017 | 1,031 | 29,200 |
| 2025/03/27 | 1,039 | 1,051 | 1,039 | 1,044 | 66,500 |
| 2025/03/26 | 1,047 | 1,050 | 1,038 | 1,045 | 28,800 |
| 2025/03/25 | 1,045 | 1,049 | 1,041 | 1,047 | 37,900 |
| 2025/03/24 | 1,047 | 1,050 | 1,039 | 1,043 | 54,800 |
| 2025/03/21 | 1,029 | 1,036 | 1,024 | 1,036 | 33,500 |
| 2025/03/19 | 1,027 | 1,030 | 1,020 | 1,029 | 20,900 |
| 2025/03/18 | 1,020 | 1,029 | 1,016 | 1,022 | 32,700 |
| 2025/03/17 | 1,019 | 1,028 | 1,013 | 1,013 | 32,000 |
| 2025/03/14 | 1,003 | 1,017 | 1,000 | 1,017 | 56,900 |
| 2025/03/13 | 1,003 | 1,007 | 997 | 1,000 | 58,700 |
| 2025/03/12 | 1,003 | 1,007 | 999 | 1,002 | 34,800 |
| 2025/03/11 | 997 | 1,003 | 983 | 1,003 | 168,100 |
| 2025/03/10 | 1,002 | 1,006 | 998 | 999 | 22,800 |
| 2025/03/07 | 996 | 1,006 | 992 | 1,002 | 97,800 |
| 2025/03/06 | 1,004 | 1,011 | 1,003 | 1,008 | 27,500 |
| 2025/03/05 | 1,000 | 1,007 | 998 | 1,000 | 36,300 |
| 2025/03/04 | 1,003 | 1,009 | 994 | 1,003 | 68,900 |
| 2025/03/03 | 1,007 | 1,017 | 1,003 | 1,013 | 38,400 |
| 2025/02/28 | 995 | 1,004 | 995 | 1,000 | 43,000 |
| 2025/02/27 | 1,005 | 1,008 | 997 | 1,004 | 41,200 |
| 2025/02/26 | 992 | 999 | 989 | 995 | 52,200 |
| 2025/02/25 | 987 | 995 | 985 | 990 | 70,900 |
| 2025/02/21 | 1,008 | 1,008 | 998 | 999 | 112,100 |
| 2025/02/20 | 1,017 | 1,017 | 1,003 | 1,005 | 63,400 |
| 2025/02/19 | 1,035 | 1,035 | 1,015 | 1,015 | 53,200 |
| 2025/02/18 | 1,027 | 1,037 | 1,019 | 1,035 | 34,900 |
| 2025/02/17 | 1,032 | 1,033 | 1,022 | 1,027 | 24,400 |
| 2025/02/14 | 1,038 | 1,041 | 1,027 | 1,027 | 28,500 |
| 2025/02/13 | 1,039 | 1,049 | 1,032 | 1,037 | 28,800 |
| 2025/02/12 | 1,040 | 1,041 | 1,028 | 1,031 | 41,000 |
| 2025/02/10 | 1,054 | 1,090 | 1,024 | 1,040 | 77,800 |
| 2025/02/07 | 1,097 | 1,104 | 1,073 | 1,084 | 65,800 |
| 2025/02/06 | 1,065 | 1,093 | 1,065 | 1,092 | 63,300 |
| 2025/02/05 | 1,045 | 1,070 | 1,044 | 1,063 | 58,200 |
| 2025/02/04 | 1,020 | 1,049 | 1,020 | 1,039 | 84,600 |
| 2025/02/03 | 1,015 | 1,019 | 1,008 | 1,019 | 39,600 |
| 2025/01/31 | 1,020 | 1,024 | 1,016 | 1,017 | 69,100 |
| 2025/01/30 | 1,044 | 1,044 | 1,015 | 1,015 | 231,400 |
| 2025/01/29 | 1,052 | 1,053 | 1,041 | 1,044 | 31,800 |
| 2025/01/28 | 1,037 | 1,044 | 1,035 | 1,044 | 26,900 |
| 2025/01/27 | 1,029 | 1,041 | 1,022 | 1,037 | 20,500 |
| 2025/01/24 | 1,015 | 1,030 | 1,012 | 1,026 | 17,400 |
| 2025/01/23 | 1,024 | 1,029 | 1,012 | 1,019 | 22,200 |
| 2025/01/22 | 1,029 | 1,032 | 1,023 | 1,023 | 17,000 |
| 2025/01/21 | 1,027 | 1,037 | 1,023 | 1,029 | 27,200 |
| 2025/01/20 | 1,012 | 1,029 | 1,011 | 1,021 | 39,800 |
| 2025/01/17 | 1,003 | 1,014 | 998 | 1,014 | 46,300 |
| 2025/01/16 | 1,021 | 1,024 | 1,002 | 1,003 | 45,700 |
| 2025/01/15 | 1,025 | 1,028 | 1,005 | 1,014 | 35,500 |
| 2025/01/14 | 1,025 | 1,030 | 1,006 | 1,020 | 45,600 |
| 2025/01/10 | 1,030 | 1,039 | 1,028 | 1,033 | 20,300 |
| 2025/01/09 | 1,053 | 1,056 | 1,038 | 1,038 | 24,500 |
| 2025/01/08 | 1,062 | 1,070 | 1,056 | 1,056 | 19,400 |
| 2025/01/07 | 1,067 | 1,079 | 1,060 | 1,070 | 19,600 |
| 2025/01/06 | 1,082 | 1,082 | 1,057 | 1,063 | 56,500 |
| 2024/12/30 | 1,077 | 1,095 | 1,071 | 1,085 | 37,300 |
| 2024/12/27 | 1,041 | 1,075 | 1,041 | 1,075 | 50,900 |
| 2024/12/26 | 1,036 | 1,041 | 1,030 | 1,039 | 32,100 |
| 2024/12/25 | 1,043 | 1,043 | 1,021 | 1,039 | 47,700 |
| 2024/12/24 | 1,021 | 1,027 | 1,011 | 1,023 | 42,200 |
| 2024/12/23 | 1,012 | 1,027 | 1,011 | 1,023 | 40,000 |
| 2024/12/20 | 1,014 | 1,017 | 1,008 | 1,012 | 33,800 |
| 2024/12/19 | 1,005 | 1,019 | 1,003 | 1,010 | 39,500 |
| 2024/12/18 | 1,027 | 1,031 | 1,009 | 1,019 | 53,300 |
| 2024/12/17 | 1,030 | 1,038 | 1,029 | 1,031 | 40,300 |
| 2024/12/16 | 1,048 | 1,050 | 1,027 | 1,030 | 56,200 |
| 2024/12/13 | 1,035 | 1,049 | 1,031 | 1,046 | 38,200 |
| 2024/12/12 | 1,058 | 1,066 | 1,041 | 1,041 | 31,600 |
| 2024/12/11 | 1,032 | 1,058 | 1,032 | 1,058 | 75,600 |
| 2024/12/10 | 1,030 | 1,034 | 1,029 | 1,032 | 14,400 |
| 2024/12/09 | 1,027 | 1,033 | 1,018 | 1,025 | 32,100 |
| 2024/12/06 | 1,050 | 1,051 | 1,022 | 1,033 | 68,800 |
| 2024/12/05 | 1,050 | 1,050 | 1,042 | 1,050 | 12,800 |
| 2024/12/04 | 1,046 | 1,046 | 1,034 | 1,038 | 23,300 |
| 2024/12/03 | 1,057 | 1,057 | 1,039 | 1,047 | 33,800 |
| 2024/12/02 | 1,031 | 1,061 | 1,031 | 1,045 | 30,200 |
| 2024/11/29 | 1,035 | 1,050 | 1,035 | 1,039 | 18,300 |
| 2024/11/28 | 1,032 | 1,048 | 1,031 | 1,045 | 14,200 |
| 2024/11/27 | 1,051 | 1,064 | 1,024 | 1,032 | 44,100 |
| 2024/11/26 | 1,077 | 1,080 | 1,052 | 1,053 | 32,400 |
| 2024/11/25 | 1,071 | 1,084 | 1,065 | 1,076 | 26,600 |
| 2024/11/22 | 1,073 | 1,082 | 1,068 | 1,070 | 12,800 |
| 2024/11/21 | 1,066 | 1,084 | 1,065 | 1,065 | 14,300 |
| 2024/11/20 | 1,078 | 1,085 | 1,063 | 1,063 | 20,600 |
| 2024/11/19 | 1,062 | 1,088 | 1,062 | 1,082 | 33,900 |
| 2024/11/18 | 1,049 | 1,069 | 1,049 | 1,067 | 35,600 |
| 2024/11/15 | 1,070 | 1,071 | 1,051 | 1,060 | 31,400 |
| 2024/11/14 | 1,078 | 1,084 | 1,065 | 1,070 | 21,400 |
| 2024/11/13 | 1,080 | 1,084 | 1,062 | 1,071 | 36,900 |
| 2024/11/12 | 1,101 | 1,107 | 1,081 | 1,084 | 54,800 |
| 2024/11/11 | 1,099 | 1,139 | 1,090 | 1,101 | 85,100 |
| 2024/11/08 | 1,099 | 1,108 | 1,071 | 1,097 | 76,500 |
| 2024/11/07 | 1,065 | 1,114 | 1,061 | 1,113 | 220,300 |
| 2024/11/06 | 1,005 | 1,065 | 999 | 1,050 | 337,100 |
| 2024/11/05 | 990 | 991 | 975 | 991 | 33,700 |
| 2024/11/01 | 976 | 985 | 972 | 979 | 44,300 |
| 2024/10/31 | 980 | 994 | 980 | 990 | 28,800 |
| 2024/10/30 | 978 | 989 | 973 | 986 | 110,100 |
| 2024/10/29 | 980 | 982 | 975 | 977 | 17,900 |
| 2024/10/28 | 951 | 976 | 951 | 976 | 43,200 |
| 2024/10/25 | 973 | 981 | 951 | 963 | 49,500 |
| 2024/10/24 | 968 | 983 | 959 | 976 | 49,500 |
| 2024/10/23 | 987 | 992 | 975 | 975 | 42,800 |
| 2024/10/22 | 1,001 | 1,001 | 985 | 987 | 60,600 |
| 2024/10/21 | 1,010 | 1,010 | 1,001 | 1,001 | 16,300 |
| 2024/10/18 | 1,007 | 1,015 | 1,007 | 1,010 | 16,000 |
| 2024/10/17 | 1,005 | 1,024 | 1,003 | 1,014 | 23,800 |
| 2024/10/16 | 995 | 1,018 | 995 | 1,008 | 30,800 |
| 2024/10/15 | 1,004 | 1,009 | 998 | 1,001 | 27,300 |
| 2024/10/11 | 1,001 | 1,007 | 995 | 1,007 | 25,300 |
| 2024/10/10 | 1,000 | 1,002 | 991 | 1,001 | 34,400 |
| 2024/10/09 | 1,005 | 1,005 | 991 | 1,000 | 61,200 |
| 2024/10/08 | 1,020 | 1,020 | 1,001 | 1,001 | 56,300 |
| 2024/10/07 | 1,025 | 1,029 | 1,017 | 1,029 | 40,700 |
| 2024/10/04 | 1,017 | 1,024 | 1,012 | 1,020 | 18,700 |
| 2024/10/03 | 1,012 | 1,022 | 1,012 | 1,020 | 37,600 |
| 2024/10/02 | 999 | 1,012 | 998 | 1,000 | 34,400 |
| 2024/10/01 | 1,002 | 1,010 | 992 | 1,008 | 60,700 |
| 2024/09/30 | 990 | 1,003 | 982 | 997 | 84,700 |
| 2024/09/27 | 1,017 | 1,027 | 1,005 | 1,020 | 64,900 |
| 2024/09/26 | 1,026 | 1,035 | 1,020 | 1,035 | 26,600 |
| 2024/09/25 | 1,029 | 1,034 | 1,015 | 1,018 | 33,800 |
| 2024/09/24 | 1,043 | 1,043 | 1,022 | 1,029 | 54,400 |
| 2024/09/20 | 1,030 | 1,043 | 1,027 | 1,031 | 26,000 |
| 2024/09/19 | 1,010 | 1,030 | 1,010 | 1,024 | 24,100 |
| 2024/09/18 | 1,006 | 1,011 | 991 | 1,003 | 32,600 |
| 2024/09/17 | 1,005 | 1,006 | 975 | 991 | 38,200 |
| 2024/09/13 | 1,013 | 1,013 | 1,001 | 1,010 | 15,100 |
| 2024/09/12 | 1,011 | 1,021 | 998 | 1,014 | 23,700 |
| 2024/09/11 | 1,011 | 1,016 | 979 | 987 | 43,900 |
| 2024/09/10 | 1,030 | 1,036 | 1,017 | 1,017 | 22,800 |
| 2024/09/09 | 1,000 | 1,031 | 990 | 1,028 | 56,100 |
| 2024/09/06 | 1,045 | 1,045 | 1,013 | 1,032 | 51,400 |
| 2024/09/05 | 1,030 | 1,064 | 1,030 | 1,043 | 39,000 |
| 2024/09/04 | 1,058 | 1,071 | 1,020 | 1,030 | 145,800 |
| 2024/09/03 | 1,097 | 1,125 | 1,097 | 1,111 | 20,500 |