日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 545 545 545 545 5,000
1999/12/27 548 550 548 550 8,000
1999/12/20 550 550 550 550 3,000
1999/12/17 550 550 550 550 3,000
1999/12/16 550 550 550 550 5,000
1999/12/15 550 550 550 550 3,000
1999/12/13 575 575 575 575 3,000
1999/12/10 579 579 579 579 1,000
1999/12/07 579 579 579 579 2,000
1999/12/06 580 580 580 580 1,000
1999/12/03 580 580 580 580 6,000
1999/12/02 580 580 580 580 13,000
1999/12/01 580 580 580 580 8,000
1999/11/30 580 580 580 580 3,000
1999/11/29 580 580 580 580 1,000
1999/11/24 580 580 580 580 2,000
1999/11/22 590 590 580 590 7,000
1999/11/19 581 581 581 581 1,000
1999/11/17 590 590 590 590 3,000
1999/11/16 580 580 580 580 11,000
1999/11/15 580 590 580 590 2,000
1999/11/12 570 580 570 580 11,000
1999/11/11 580 580 580 580 2,000
1999/11/10 600 600 600 600 2,000
1999/11/09 530 550 530 550 2,000
1999/11/08 530 530 530 530 4,000
1999/11/04 600 600 600 600 12,000
1999/11/02 585 600 585 600 34,000
1999/10/27 595 595 595 595 4,000
1999/10/26 595 595 595 595 2,000
1999/10/25 590 600 590 600 8,000
1999/10/22 600 600 600 600 2,000
1999/10/18 600 600 600 600 8,000
1999/10/15 600 600 600 600 6,000
1999/10/14 600 600 600 600 1,000
1999/10/12 600 600 600 600 1,000
1999/10/07 600 600 600 600 5,000
1999/10/06 610 610 600 600 41,000
1999/10/05 610 610 600 600 41,000
1999/10/01 600 610 600 610 6,000
1999/09/30 595 600 595 600 5,000
1999/09/29 596 596 595 595 4,000
1999/09/28 590 600 590 600 6,000
1999/09/27 600 600 595 600 7,000
1999/09/24 600 600 600 600 1,000
1999/09/22 600 600 600 600 9,000
1999/09/21 600 600 600 600 5,000
1999/09/20 600 600 600 600 5,000
1999/09/17 600 600 600 600 3,000
1999/09/16 610 610 600 600 15,000
1999/09/13 600 600 600 600 3,000
1999/09/10 600 600 600 600 6,000
1999/09/09 600 600 600 600 7,000
1999/09/08 600 600 600 600 6,000
1999/09/07 600 600 600 600 6,000
1999/09/06 600 601 600 600 6,000
1999/09/03 600 600 600 600 2,000
1999/09/02 590 600 590 600 29,000
1999/09/01 600 609 590 598 13,000
1999/08/31 640 670 640 660 25,000
1999/08/30 710 710 690 690 9,000
1999/08/27 730 730 720 720 11,000
1999/08/26 680 730 680 730 25,000
1999/08/25 650 680 650 680 24,000
1999/08/24 605 621 605 621 6,000
1999/08/23 561 601 561 601 8,000
1999/08/20 540 560 540 550 8,000
1999/08/19 530 550 520 520 23,000
1999/08/18 500 500 500 500 4,000
1999/08/17 474 482 474 482 5,000
1999/08/13 470 470 470 470 1,000
1999/08/12 470 470 470 470 1,000
1999/08/10 460 470 460 470 6,000
1999/08/09 450 450 450 450 7,000
1999/08/06 430 430 430 430 1,000
1999/08/03 420 430 420 430 8,000
1999/08/02 400 420 400 420 2,000
1999/07/21 350 350 350 350 2,000
1999/07/16 345 345 345 345 1,000
1999/07/15 330 330 330 330 1,000
1999/07/12 315 320 315 320 8,000
1999/07/09 315 320 315 320 11,000
1999/07/08 305 315 305 315 129,000
1999/07/07 300 310 300 310 13,000
1999/07/06 310 310 300 300 27,000
1999/07/05 310 310 310 310 30,000
1999/07/02 315 315 315 315 10,000
1999/07/01 325 325 320 320 67,000
1999/06/30 325 325 325 325 78,000
1999/06/29 325 325 325 325 34,000
1999/06/28 325 325 325 325 10,000
1999/06/25 330 330 330 330 6,000
1999/06/24 330 330 330 330 6,000
1999/06/23 330 330 330 330 5,000
1999/06/22 330 330 330 330 6,000
1999/06/21 330 330 330 330 7,000
1999/06/18 330 330 330 330 8,000
1999/06/17 330 330 330 330 2,000
1999/06/16 330 330 330 330 12,000
1999/06/15 330 330 330 330 40,000
1999/06/14 340 340 340 340 5,000
1999/06/11 340 340 340 340 1,000
1999/06/10 340 340 340 340 2,000
1999/06/09 340 340 340 340 13,000
1999/06/04 340 341 340 340 28,000
1999/06/03 340 340 340 340 10,000
1999/06/02 340 340 340 340 5,000
1999/06/01 340 340 340 340 13,000
1999/05/31 340 340 330 340 29,000
1999/05/28 340 340 340 340 25,000
1999/05/27 340 340 340 340 14,000
1999/05/26 340 340 338 340 10,000
1999/05/25 340 340 340 340 8,000
1999/05/24 350 350 350 350 7,000
1999/05/21 360 360 350 350 11,000
1999/05/20 365 365 360 360 15,000
1999/05/19 368 368 367 367 10,000
1999/05/18 367 368 367 368 15,000
1999/05/17 360 365 360 365 13,000
1999/05/14 360 360 360 360 4,000
1999/05/13 333 360 330 360 30,000
1999/05/12 330 330 330 330 26,000
1999/05/11 370 370 325 330 51,000
1999/05/10 360 360 360 360 12,000
1999/05/07 269 280 264 280 23,000
1999/05/06 270 270 268 270 15,000
1999/04/30 259 270 259 270 7,000
1999/04/28 249 259 249 259 27,000
1999/04/27 259 260 250 250 5,000
1999/04/26 269 270 269 270 5,000
1999/04/23 275 275 274 274 16,000
1999/04/22 280 285 275 275 12,000
1999/04/21 290 290 285 290 52,000
1999/04/19 196 196 196 196 1,000
1999/04/16 200 200 195 195 10,000
1999/04/15 180 195 180 195 7,000
1999/04/14 175 185 175 185 18,000
1999/04/13 170 170 170 170 1,000
1999/04/12 170 185 170 170 21,000
1999/04/09 166 170 166 170 9,000
1999/04/08 155 165 155 165 7,000
1999/04/05 123 123 121 121 12,000
1999/04/02 125 125 120 123 24,000
1999/04/01 129 129 125 125 18,000
1999/03/31 99 99 99 99 8,000
1999/03/30 95 95 95 95 2,000
1999/03/29 95 95 91 91 262,000
1999/03/26 106 106 95 95 37,000
1999/03/25 98 103 98 103 105,000
1999/03/24 101 101 98 98 253,000
1999/03/23 96 126 96 98 76,000
1999/03/19 100 100 96 96 15,000
1999/03/18 97 97 97 97 12,000
1999/03/17 97 98 96 96 18,000
1999/03/16 93 93 91 92 8,000
1999/03/15 93 93 90 91 7,000
1999/03/12 89 89 89 89 3,000
1999/03/11 88 88 85 85 7,000
1999/03/10 85 85 85 85 1,000
1999/03/02 60 93 60 93 3,000
1999/03/01 90 90 90 90 10,000
1999/02/26 90 90 90 90 5,000
1999/02/25 95 95 95 95 1,000
1999/02/24 95 95 95 95 1,000
1999/02/23 99 99 99 99 11,000
1999/02/22 92 100 92 100 11,000
1999/02/19 90 92 89 90 23,000
1999/02/18 86 90 86 88 13,000
1999/02/17 85 85 85 85 6,000
1999/02/16 81 81 81 81 5,000
1999/02/15 81 81 81 81 17,000
1999/02/12 80 80 75 80 55,000
1999/02/08 80 80 80 80 1,000
1999/02/05 80 80 80 80 1,000
1999/02/02 85 85 85 85 3,000
1999/02/01 85 85 85 85 3,000
1999/01/29 87 87 86 87 15,000
1999/01/28 86 86 86 86 3,000
1999/01/27 100 100 75 75 4,000
1999/01/25 110 110 110 110 2,000
1999/01/22 110 110 110 110 3,000

このページの先頭へ