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 |
---|---|---|---|---|---|
2014/12/30 | 370 | 375 | 370 | 375 | 23,000 |
2014/12/29 | 375 | 375 | 375 | 375 | 2,000 |
2014/12/26 | 370 | 373 | 368 | 373 | 4,000 |
2014/12/25 | 356 | 370 | 356 | 368 | 16,000 |
2014/12/24 | 350 | 354 | 350 | 354 | 4,000 |
2014/12/22 | 349 | 350 | 349 | 350 | 3,000 |
2014/12/19 | 353 | 353 | 345 | 346 | 17,000 |
2014/12/18 | 352 | 352 | 345 | 345 | 9,000 |
2014/12/16 | 352 | 352 | 352 | 352 | 2,000 |
2014/12/15 | 352 | 355 | 351 | 352 | 22,000 |
2014/12/12 | 355 | 360 | 354 | 360 | 18,000 |
2014/12/11 | 353 | 361 | 351 | 351 | 33,000 |
2014/12/10 | 363 | 365 | 361 | 361 | 13,000 |
2014/12/09 | 375 | 375 | 361 | 361 | 14,000 |
2014/12/05 | 383 | 383 | 383 | 383 | 1,000 |
2014/12/04 | 370 | 372 | 370 | 372 | 4,000 |
2014/12/03 | 388 | 388 | 388 | 388 | 2,000 |
2014/12/01 | 363 | 389 | 363 | 389 | 11,000 |
2014/11/28 | 376 | 379 | 376 | 379 | 2,000 |
2014/11/26 | 373 | 379 | 371 | 379 | 15,000 |
2014/11/25 | 364 | 366 | 364 | 366 | 5,000 |
2014/11/21 | 364 | 364 | 364 | 364 | 3,000 |
2014/11/20 | 361 | 364 | 361 | 364 | 3,000 |
2014/11/19 | 364 | 373 | 358 | 373 | 7,000 |
2014/11/18 | 356 | 364 | 356 | 364 | 2,000 |
2014/11/17 | 366 | 366 | 362 | 362 | 3,000 |
2014/11/14 | 365 | 375 | 364 | 374 | 6,000 |
2014/11/13 | 370 | 370 | 370 | 370 | 1,000 |
2014/11/12 | 372 | 372 | 372 | 372 | 2,000 |
2014/11/11 | 362 | 374 | 362 | 372 | 4,000 |
2014/11/10 | 369 | 369 | 361 | 361 | 5,000 |
2014/11/07 | 380 | 385 | 380 | 385 | 3,000 |
2014/11/06 | 381 | 381 | 381 | 381 | 1,000 |
2014/11/05 | 379 | 384 | 379 | 384 | 8,000 |
2014/11/04 | 359 | 370 | 355 | 370 | 6,000 |
2014/10/31 | 329 | 335 | 329 | 335 | 2,000 |
2014/10/30 | 330 | 330 | 330 | 330 | 1,000 |
2014/10/28 | 346 | 346 | 346 | 346 | 1,000 |
2014/10/24 | 360 | 370 | 360 | 370 | 8,000 |
2014/10/23 | 347 | 360 | 347 | 360 | 10,000 |
2014/10/22 | 355 | 355 | 347 | 347 | 2,000 |
2014/10/20 | 356 | 356 | 356 | 356 | 5,000 |
2014/10/14 | 358 | 358 | 358 | 358 | 3,000 |
2014/10/10 | 360 | 360 | 360 | 360 | 2,000 |
2014/10/09 | 378 | 380 | 367 | 367 | 5,000 |
2014/10/08 | 370 | 370 | 370 | 370 | 8,000 |
2014/10/06 | 354 | 370 | 354 | 370 | 13,000 |
2014/10/03 | 365 | 370 | 354 | 354 | 9,000 |
2014/10/02 | 355 | 368 | 355 | 365 | 9,000 |
2014/10/01 | 360 | 360 | 355 | 355 | 5,000 |
2014/09/30 | 360 | 360 | 360 | 360 | 3,000 |
2014/09/29 | 350 | 363 | 350 | 360 | 6,000 |
2014/09/24 | 349 | 350 | 348 | 350 | 6,000 |
2014/09/22 | 333 | 350 | 333 | 350 | 23,000 |
2014/09/19 | 344 | 349 | 344 | 349 | 6,000 |
2014/09/17 | 344 | 344 | 344 | 344 | 1,000 |
2014/09/16 | 329 | 330 | 329 | 329 | 17,000 |
2014/09/12 | 328 | 329 | 328 | 329 | 3,000 |
2014/09/11 | 328 | 328 | 328 | 328 | 1,000 |
2014/09/09 | 329 | 329 | 326 | 326 | 3,000 |
2014/09/08 | 329 | 329 | 329 | 329 | 5,000 |
2014/09/05 | 328 | 328 | 328 | 328 | 10,000 |
2014/09/03 | 329 | 329 | 329 | 329 | 2,000 |
2014/09/02 | 332 | 332 | 330 | 330 | 3,000 |
2014/09/01 | 310 | 330 | 310 | 330 | 17,000 |
2014/08/29 | 304 | 310 | 304 | 310 | 13,000 |
2014/08/28 | 302 | 303 | 302 | 303 | 2,000 |
2014/08/27 | 300 | 302 | 300 | 302 | 11,000 |
2014/08/26 | 303 | 303 | 303 | 303 | 1,000 |
2014/08/25 | 301 | 303 | 301 | 303 | 2,000 |
2014/08/22 | 304 | 304 | 301 | 301 | 4,000 |
2014/08/21 | 305 | 305 | 301 | 304 | 11,000 |
2014/08/20 | 294 | 298 | 294 | 298 | 7,000 |
2014/08/19 | 306 | 306 | 306 | 306 | 1,000 |
2014/08/15 | 298 | 298 | 298 | 298 | 2,000 |
2014/08/14 | 295 | 297 | 295 | 296 | 15,000 |
2014/08/13 | 293 | 294 | 293 | 294 | 6,000 |
2014/08/12 | 286 | 286 | 286 | 286 | 2,000 |
2014/08/11 | 289 | 290 | 289 | 290 | 4,000 |
2014/08/07 | 280 | 280 | 280 | 280 | 4,000 |
2014/08/06 | 285 | 285 | 285 | 285 | 5,000 |
2014/08/05 | 290 | 290 | 289 | 289 | 2,000 |
2014/08/04 | 290 | 290 | 290 | 290 | 2,000 |
2014/08/01 | 290 | 290 | 285 | 290 | 12,000 |
2014/07/29 | 289 | 299 | 289 | 299 | 14,000 |
2014/07/28 | 295 | 297 | 292 | 297 | 20,000 |
2014/07/25 | 292 | 292 | 292 | 292 | 2,000 |
2014/07/24 | 295 | 297 | 290 | 290 | 17,000 |
2014/07/23 | 290 | 290 | 287 | 288 | 23,000 |
2014/07/22 | 291 | 291 | 290 | 290 | 2,000 |
2014/07/18 | 289 | 290 | 287 | 290 | 4,000 |
2014/07/17 | 293 | 293 | 290 | 290 | 5,000 |
2014/07/16 | 291 | 291 | 290 | 290 | 4,000 |
2014/07/15 | 286 | 286 | 286 | 286 | 1,000 |
2014/07/14 | 286 | 286 | 286 | 286 | 1,000 |
2014/07/11 | 285 | 285 | 285 | 285 | 12,000 |
2014/07/10 | 285 | 285 | 285 | 285 | 8,000 |
2014/07/09 | 284 | 285 | 284 | 285 | 14,000 |
2014/07/07 | 280 | 286 | 280 | 286 | 13,000 |
2014/07/04 | 280 | 280 | 280 | 280 | 2,000 |
2014/07/03 | 279 | 280 | 279 | 280 | 12,000 |
2014/07/02 | 280 | 280 | 279 | 279 | 9,000 |
2014/07/01 | 280 | 280 | 280 | 280 | 7,000 |
2014/06/30 | 283 | 283 | 283 | 283 | 2,000 |
2014/06/26 | 278 | 278 | 278 | 278 | 2,000 |
2014/06/25 | 280 | 280 | 280 | 280 | 10,000 |
2014/06/24 | 278 | 278 | 278 | 278 | 27,000 |
2014/06/23 | 278 | 279 | 278 | 278 | 16,000 |
2014/06/20 | 279 | 279 | 279 | 279 | 1,000 |
2014/06/19 | 276 | 278 | 276 | 278 | 10,000 |
2014/06/18 | 280 | 280 | 277 | 277 | 8,000 |
2014/06/16 | 276 | 278 | 276 | 278 | 13,000 |
2014/06/13 | 279 | 279 | 279 | 279 | 5,000 |
2014/06/11 | 284 | 284 | 276 | 276 | 11,000 |
2014/06/10 | 278 | 278 | 278 | 278 | 2,000 |
2014/06/09 | 277 | 277 | 277 | 277 | 2,000 |
2014/06/03 | 280 | 280 | 277 | 277 | 3,000 |
2014/06/02 | 279 | 279 | 279 | 279 | 2,000 |
2014/05/28 | 276 | 276 | 276 | 276 | 18,000 |
2014/05/27 | 280 | 280 | 276 | 277 | 16,000 |
2014/05/26 | 276 | 276 | 276 | 276 | 12,000 |
2014/05/22 | 277 | 277 | 277 | 277 | 4,000 |
2014/05/20 | 277 | 277 | 277 | 277 | 2,000 |
2014/05/19 | 277 | 277 | 277 | 277 | 1,000 |
2014/05/15 | 277 | 277 | 277 | 277 | 1,000 |
2014/05/12 | 276 | 276 | 276 | 276 | 1,000 |
2014/04/25 | 274 | 274 | 274 | 274 | 1,000 |
2014/04/24 | 280 | 290 | 280 | 280 | 3,000 |
2014/04/23 | 280 | 280 | 280 | 280 | 1,000 |
2014/04/22 | 280 | 280 | 280 | 280 | 1,000 |
2014/04/21 | 280 | 280 | 280 | 280 | 1,000 |
2014/04/18 | 273 | 273 | 273 | 273 | 1,000 |
2014/04/17 | 271 | 271 | 271 | 271 | 1,000 |
2014/04/16 | 271 | 271 | 271 | 271 | 6,000 |
2014/04/14 | 271 | 271 | 271 | 271 | 3,000 |
2014/04/11 | 271 | 271 | 271 | 271 | 7,000 |
2014/04/10 | 271 | 271 | 271 | 271 | 4,000 |
2014/04/09 | 271 | 271 | 271 | 271 | 1,000 |
2014/04/08 | 271 | 271 | 271 | 271 | 2,000 |
2014/04/07 | 271 | 271 | 271 | 271 | 1,000 |
2014/04/02 | 269 | 269 | 269 | 269 | 1,000 |
2014/04/01 | 269 | 269 | 269 | 269 | 1,000 |
2014/03/28 | 271 | 271 | 271 | 271 | 1,000 |
2014/03/27 | 278 | 278 | 272 | 272 | 16,000 |
2014/03/26 | 279 | 279 | 278 | 278 | 2,000 |
2014/03/25 | 278 | 278 | 278 | 278 | 5,000 |
2014/03/24 | 278 | 278 | 278 | 278 | 6,000 |
2014/03/20 | 278 | 278 | 278 | 278 | 2,000 |
2014/03/19 | 278 | 278 | 278 | 278 | 6,000 |
2014/03/18 | 278 | 278 | 278 | 278 | 2,000 |
2014/03/14 | 278 | 278 | 276 | 278 | 8,000 |
2014/03/12 | 281 | 281 | 281 | 281 | 1,000 |
2014/03/11 | 281 | 281 | 281 | 281 | 1,000 |
2014/03/07 | 282 | 282 | 280 | 280 | 5,000 |
2014/03/05 | 277 | 281 | 275 | 280 | 9,000 |
2014/03/03 | 283 | 283 | 280 | 280 | 6,000 |
2014/02/28 | 280 | 284 | 280 | 280 | 19,000 |
2014/02/27 | 281 | 281 | 281 | 281 | 3,000 |
2014/02/26 | 281 | 281 | 281 | 281 | 2,000 |
2014/02/25 | 283 | 283 | 281 | 281 | 6,000 |
2014/02/24 | 280 | 282 | 280 | 281 | 18,000 |
2014/02/21 | 281 | 281 | 281 | 281 | 1,000 |
2014/02/20 | 283 | 283 | 281 | 281 | 3,000 |
2014/02/19 | 285 | 285 | 285 | 285 | 1,000 |
2014/02/17 | 281 | 281 | 281 | 281 | 1,000 |
2014/02/14 | 281 | 288 | 280 | 280 | 20,000 |
2014/02/13 | 282 | 282 | 282 | 282 | 1,000 |
2014/02/12 | 279 | 288 | 279 | 280 | 6,000 |
2014/02/10 | 303 | 303 | 278 | 278 | 40,000 |
2014/02/07 | 253 | 275 | 253 | 275 | 7,000 |
2014/02/04 | 242 | 242 | 241 | 241 | 4,000 |
2014/02/03 | 255 | 255 | 251 | 251 | 8,000 |
2014/01/31 | 262 | 262 | 256 | 256 | 4,000 |
2014/01/30 | 255 | 255 | 254 | 254 | 3,000 |
2014/01/29 | 257 | 259 | 257 | 259 | 4,000 |
2014/01/28 | 253 | 253 | 253 | 253 | 1,000 |
2014/01/27 | 260 | 260 | 252 | 252 | 13,000 |
2014/01/24 | 263 | 263 | 260 | 260 | 11,000 |
2014/01/23 | 265 | 265 | 265 | 265 | 2,000 |
2014/01/22 | 265 | 265 | 265 | 265 | 1,000 |
2014/01/21 | 265 | 265 | 265 | 265 | 1,000 |
2014/01/20 | 254 | 268 | 254 | 268 | 15,000 |
2014/01/17 | 252 | 254 | 252 | 254 | 3,000 |
2014/01/16 | 253 | 253 | 251 | 253 | 11,000 |
2014/01/15 | 254 | 255 | 252 | 252 | 4,000 |
2014/01/10 | 246 | 250 | 246 | 250 | 2,000 |
2014/01/09 | 250 | 250 | 240 | 247 | 13,000 |
2014/01/08 | 250 | 253 | 250 | 253 | 4,000 |
2014/01/07 | 250 | 250 | 250 | 250 | 2,000 |
2014/01/06 | 245 | 250 | 245 | 250 | 3,000 |