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 |
---|---|---|---|---|---|
2015/12/30 | 468 | 470 | 466 | 470 | 3,500 |
2015/12/29 | 460 | 463 | 460 | 463 | 1,800 |
2015/12/28 | 460 | 470 | 460 | 460 | 3,600 |
2015/12/25 | 459 | 459 | 459 | 459 | 100 |
2015/12/24 | 462 | 465 | 458 | 460 | 10,800 |
2015/12/22 | 464 | 465 | 460 | 462 | 7,800 |
2015/12/21 | 463 | 463 | 442 | 460 | 8,300 |
2015/12/18 | 458 | 464 | 453 | 463 | 12,400 |
2015/12/17 | 456 | 458 | 455 | 455 | 3,000 |
2015/12/16 | 458 | 458 | 452 | 456 | 2,300 |
2015/12/15 | 446 | 452 | 446 | 452 | 2,700 |
2015/12/14 | 450 | 450 | 442 | 448 | 3,100 |
2015/12/10 | 444 | 444 | 443 | 443 | 3,600 |
2015/12/08 | 439 | 443 | 439 | 443 | 300 |
2015/12/07 | 440 | 445 | 439 | 439 | 4,400 |
2015/12/04 | 437 | 438 | 437 | 437 | 1,000 |
2015/12/03 | 442 | 442 | 436 | 437 | 11,100 |
2015/12/02 | 447 | 447 | 439 | 440 | 3,700 |
2015/12/01 | 451 | 458 | 451 | 457 | 1,400 |
2015/11/30 | 440 | 440 | 440 | 440 | 200 |
2015/11/27 | 438 | 439 | 438 | 439 | 1,100 |
2015/11/26 | 441 | 441 | 441 | 441 | 5,700 |
2015/11/25 | 435 | 442 | 435 | 442 | 3,300 |
2015/11/24 | 451 | 451 | 445 | 445 | 2,400 |
2015/11/20 | 464 | 464 | 450 | 450 | 8,000 |
2015/11/19 | 458 | 458 | 456 | 456 | 2,100 |
2015/11/18 | 465 | 465 | 460 | 461 | 2,700 |
2015/11/17 | 462 | 462 | 460 | 460 | 300 |
2015/11/16 | 457 | 457 | 454 | 454 | 400 |
2015/11/13 | 457 | 466 | 455 | 465 | 2,600 |
2015/11/12 | 460 | 461 | 458 | 458 | 5,300 |
2015/11/11 | 460 | 465 | 460 | 465 | 4,900 |
2015/11/10 | 453 | 453 | 451 | 452 | 5,300 |
2015/11/09 | 453 | 463 | 453 | 460 | 11,000 |
2015/11/06 | 455 | 455 | 451 | 452 | 2,100 |
2015/11/05 | 460 | 460 | 455 | 456 | 3,700 |
2015/11/04 | 462 | 462 | 454 | 454 | 2,700 |
2015/11/02 | 445 | 460 | 445 | 460 | 7,400 |
2015/10/29 | 436 | 436 | 435 | 435 | 300 |
2015/10/28 | 440 | 440 | 435 | 440 | 2,900 |
2015/10/27 | 447 | 448 | 424 | 439 | 7,500 |
2015/10/26 | 430 | 447 | 430 | 447 | 18,900 |
2015/10/23 | 412 | 430 | 412 | 429 | 19,100 |
2015/10/22 | 411 | 416 | 411 | 411 | 1,300 |
2015/10/21 | 404 | 412 | 404 | 407 | 3,200 |
2015/10/20 | 395 | 399 | 395 | 399 | 2,600 |
2015/10/19 | 406 | 407 | 393 | 400 | 2,000 |
2015/10/16 | 401 | 403 | 400 | 403 | 700 |
2015/10/15 | 401 | 401 | 393 | 400 | 1,600 |
2015/10/14 | 400 | 400 | 400 | 400 | 500 |
2015/10/13 | 406 | 406 | 400 | 400 | 1,300 |
2015/10/09 | 405 | 406 | 391 | 406 | 1,700 |
2015/10/08 | 393 | 406 | 392 | 406 | 2,900 |
2015/10/07 | 392 | 400 | 392 | 400 | 1,900 |
2015/10/06 | 380 | 385 | 380 | 384 | 2,300 |
2015/10/05 | 372 | 376 | 372 | 376 | 2,800 |
2015/10/02 | 369 | 370 | 369 | 370 | 5,800 |
2015/10/01 | 365 | 374 | 364 | 366 | 5,600 |
2015/09/30 | 364 | 372 | 363 | 363 | 3,400 |
2015/09/29 | 376 | 376 | 363 | 364 | 2,600 |
2015/09/28 | 379 | 379 | 379 | 379 | 200 |
2015/09/25 | 382 | 382 | 382 | 382 | 200 |
2015/09/24 | 385 | 385 | 385 | 385 | 700 |
2015/09/18 | 387 | 395 | 386 | 386 | 4,500 |
2015/09/17 | 383 | 386 | 380 | 386 | 2,600 |
2015/09/16 | 389 | 389 | 381 | 385 | 900 |
2015/09/15 | 393 | 395 | 393 | 393 | 2,800 |
2015/09/14 | 383 | 394 | 382 | 394 | 5,300 |
2015/09/11 | 389 | 389 | 376 | 376 | 7,100 |
2015/09/10 | 369 | 373 | 369 | 373 | 1,100 |
2015/09/09 | 367 | 375 | 367 | 374 | 2,200 |
2015/09/07 | 365 | 368 | 362 | 368 | 3,100 |
2015/09/04 | 386 | 386 | 370 | 380 | 6,600 |
2015/09/03 | 386 | 386 | 386 | 386 | 800 |
2015/09/02 | 382 | 385 | 380 | 385 | 2,300 |
2015/09/01 | 385 | 385 | 385 | 385 | 1,400 |
2015/08/31 | 396 | 396 | 386 | 391 | 3,900 |
2015/08/28 | 384 | 396 | 384 | 396 | 7,500 |
2015/08/27 | 384 | 384 | 381 | 381 | 3,300 |
2015/08/26 | 379 | 385 | 377 | 377 | 3,200 |
2015/08/25 | 385 | 388 | 362 | 374 | 13,300 |
2015/08/24 | 401 | 401 | 390 | 390 | 8,800 |
2015/08/21 | 416 | 416 | 400 | 405 | 8,400 |
2015/08/20 | 407 | 417 | 407 | 417 | 1,600 |
2015/08/19 | 419 | 420 | 418 | 418 | 1,300 |
2015/08/18 | 402 | 416 | 402 | 416 | 6,900 |
2015/08/17 | 410 | 411 | 406 | 409 | 5,500 |
2015/08/14 | 418 | 420 | 413 | 414 | 5,700 |
2015/08/13 | 422 | 422 | 420 | 420 | 7,500 |
2015/08/12 | 423 | 427 | 422 | 422 | 2,200 |
2015/08/11 | 429 | 429 | 424 | 425 | 2,600 |
2015/08/10 | 430 | 438 | 423 | 425 | 3,500 |
2015/08/07 | 430 | 430 | 430 | 430 | 1,500 |
2015/08/06 | 435 | 435 | 430 | 430 | 1,400 |
2015/08/05 | 435 | 435 | 428 | 430 | 4,100 |
2015/08/04 | 448 | 448 | 434 | 434 | 500 |
2015/08/03 | 449 | 450 | 431 | 449 | 3,400 |
2015/07/31 | 447 | 447 | 447 | 447 | 1,100 |
2015/07/30 | 444 | 447 | 431 | 447 | 2,300 |
2015/07/29 | 447 | 447 | 437 | 440 | 3,100 |
2015/07/28 | 444 | 444 | 439 | 439 | 4,600 |
2015/07/27 | 452 | 452 | 445 | 445 | 3,300 |
2015/07/24 | 456 | 456 | 442 | 452 | 900 |
2015/07/23 | 458 | 458 | 457 | 457 | 1,600 |
2015/07/22 | 445 | 458 | 443 | 458 | 2,400 |
2015/07/21 | 457 | 460 | 431 | 445 | 5,300 |
2015/07/17 | 449 | 455 | 449 | 454 | 4,600 |
2015/07/16 | 446 | 448 | 446 | 448 | 600 |
2015/07/15 | 437 | 445 | 437 | 445 | 9,800 |
2015/07/14 | 450 | 450 | 450 | 450 | 400 |
2015/07/13 | 434 | 451 | 433 | 450 | 5,600 |
2015/07/10 | 435 | 435 | 427 | 435 | 2,000 |
2015/07/09 | 424 | 439 | 403 | 439 | 16,700 |
2015/07/08 | 431 | 438 | 430 | 430 | 7,500 |
2015/07/07 | 439 | 441 | 439 | 441 | 3,100 |
2015/07/06 | 446 | 446 | 433 | 441 | 4,500 |
2015/07/03 | 442 | 443 | 430 | 440 | 29,400 |
2015/07/02 | 457 | 457 | 450 | 450 | 1,800 |
2015/07/01 | 440 | 461 | 440 | 450 | 2,200 |
2015/06/30 | 450 | 458 | 450 | 450 | 2,100 |
2015/06/29 | 441 | 450 | 420 | 450 | 10,000 |
2015/06/26 | 450 | 459 | 450 | 454 | 2,000 |
2015/06/25 | 450 | 450 | 441 | 450 | 6,100 |
2015/06/24 | 463 | 463 | 450 | 450 | 3,500 |
2015/06/23 | 455 | 463 | 450 | 460 | 6,100 |
2015/06/22 | 461 | 465 | 456 | 456 | 3,200 |
2015/06/19 | 457 | 458 | 457 | 458 | 800 |
2015/06/18 | 447 | 454 | 446 | 454 | 900 |
2015/06/17 | 456 | 456 | 445 | 445 | 4,000 |
2015/06/16 | 467 | 467 | 442 | 454 | 6,900 |
2015/06/15 | 461 | 468 | 460 | 468 | 5,300 |
2015/06/12 | 479 | 479 | 463 | 470 | 8,400 |
2015/06/11 | 475 | 479 | 475 | 479 | 400 |
2015/06/10 | 472 | 478 | 471 | 478 | 7,300 |
2015/06/09 | 482 | 483 | 471 | 471 | 3,900 |
2015/06/08 | 484 | 484 | 477 | 482 | 3,400 |
2015/06/05 | 479 | 484 | 479 | 484 | 15,600 |
2015/06/04 | 470 | 482 | 470 | 482 | 18,100 |
2015/06/02 | 470 | 470 | 470 | 470 | 100 |
2015/06/01 | 466 | 471 | 463 | 465 | 1,500 |
2015/05/29 | 471 | 471 | 471 | 471 | 3,600 |
2015/05/28 | 475 | 475 | 471 | 471 | 8,500 |
2015/05/27 | 478 | 478 | 475 | 475 | 600 |
2015/05/26 | 484 | 484 | 476 | 476 | 6,400 |
2015/05/25 | 485 | 488 | 480 | 480 | 6,000 |
2015/05/22 | 472 | 489 | 472 | 480 | 4,300 |
2015/05/21 | 485 | 485 | 470 | 470 | 3,700 |
2015/05/20 | 483 | 488 | 471 | 485 | 2,900 |
2015/05/19 | 482 | 490 | 476 | 483 | 9,500 |
2015/05/18 | 480 | 490 | 475 | 490 | 21,100 |
2015/05/15 | 475 | 481 | 456 | 479 | 17,000 |
2015/05/14 | 456 | 508 | 456 | 481 | 33,200 |
2015/05/13 | 460 | 475 | 438 | 450 | 18,200 |
2015/05/12 | 444 | 460 | 441 | 460 | 16,900 |
2015/05/11 | 447 | 447 | 441 | 443 | 1,300 |
2015/05/08 | 443 | 444 | 441 | 441 | 600 |
2015/05/07 | 445 | 445 | 441 | 441 | 6,300 |
2015/05/01 | 427 | 441 | 425 | 441 | 4,500 |
2015/04/30 | 430 | 436 | 428 | 428 | 2,500 |
2015/04/28 | 432 | 432 | 431 | 431 | 1,700 |
2015/04/27 | 433 | 433 | 432 | 432 | 1,700 |
2015/04/24 | 444 | 444 | 440 | 440 | 300 |
2015/04/23 | 435 | 443 | 431 | 431 | 6,900 |
2015/04/22 | 428 | 433 | 425 | 433 | 4,000 |
2015/04/21 | 417 | 417 | 417 | 417 | 100 |
2015/04/20 | 428 | 428 | 415 | 415 | 17,400 |
2015/04/17 | 432 | 432 | 430 | 431 | 2,600 |
2015/04/16 | 434 | 438 | 434 | 437 | 2,100 |
2015/04/15 | 444 | 444 | 432 | 432 | 8,500 |
2015/04/14 | 447 | 450 | 447 | 447 | 1,500 |
2015/04/13 | 456 | 457 | 451 | 451 | 3,500 |
2015/04/10 | 451 | 453 | 450 | 453 | 6,600 |
2015/04/09 | 436 | 437 | 435 | 435 | 1,800 |
2015/04/08 | 450 | 455 | 429 | 444 | 10,200 |
2015/04/07 | 444 | 460 | 430 | 450 | 12,500 |
2015/04/06 | 433 | 444 | 433 | 440 | 7,400 |
2015/04/03 | 408 | 425 | 408 | 425 | 4,600 |
2015/04/02 | 416 | 418 | 410 | 410 | 6,500 |
2015/04/01 | 416 | 416 | 410 | 416 | 10,700 |
2015/03/31 | 400 | 412 | 400 | 412 | 17,000 |
2015/03/30 | 394 | 394 | 394 | 394 | 4,000 |
2015/03/27 | 407 | 407 | 400 | 402 | 5,000 |
2015/03/26 | 413 | 413 | 411 | 412 | 13,000 |
2015/03/25 | 413 | 413 | 412 | 413 | 6,000 |
2015/03/24 | 419 | 419 | 407 | 412 | 15,000 |
2015/03/23 | 399 | 403 | 399 | 403 | 28,000 |
2015/03/20 | 386 | 398 | 386 | 389 | 36,000 |
2015/03/19 | 386 | 386 | 386 | 386 | 13,000 |
2015/03/18 | 387 | 387 | 385 | 385 | 6,000 |
2015/03/17 | 387 | 388 | 386 | 387 | 24,000 |
2015/03/16 | 386 | 387 | 386 | 386 | 13,000 |
2015/03/13 | 386 | 387 | 383 | 386 | 17,000 |
2015/03/12 | 386 | 387 | 385 | 386 | 13,000 |
2015/03/11 | 387 | 387 | 387 | 387 | 4,000 |
2015/03/10 | 387 | 387 | 387 | 387 | 2,000 |
2015/03/09 | 386 | 387 | 386 | 387 | 3,000 |
2015/03/06 | 388 | 388 | 386 | 386 | 6,000 |
2015/03/05 | 388 | 388 | 388 | 388 | 1,000 |
2015/03/04 | 391 | 391 | 387 | 388 | 6,000 |
2015/03/03 | 392 | 392 | 392 | 392 | 1,000 |
2015/03/02 | 393 | 393 | 392 | 392 | 5,000 |
2015/02/27 | 392 | 392 | 392 | 392 | 9,000 |
2015/02/26 | 392 | 392 | 391 | 391 | 5,000 |
2015/02/25 | 393 | 393 | 393 | 393 | 2,000 |
2015/02/23 | 395 | 395 | 394 | 394 | 7,000 |
2015/02/20 | 395 | 396 | 393 | 395 | 15,000 |
2015/02/19 | 394 | 395 | 393 | 393 | 7,000 |
2015/02/18 | 394 | 394 | 394 | 394 | 1,000 |
2015/02/17 | 394 | 394 | 392 | 392 | 5,000 |
2015/02/16 | 395 | 395 | 393 | 393 | 4,000 |
2015/02/13 | 391 | 391 | 390 | 390 | 5,000 |
2015/02/12 | 391 | 391 | 389 | 389 | 2,000 |
2015/02/10 | 393 | 393 | 386 | 388 | 13,000 |
2015/02/09 | 397 | 406 | 390 | 398 | 34,000 |
2015/02/06 | 376 | 397 | 376 | 390 | 39,000 |
2015/02/05 | 372 | 379 | 372 | 378 | 49,000 |
2015/02/03 | 369 | 369 | 365 | 365 | 8,000 |
2015/02/02 | 372 | 372 | 369 | 369 | 2,000 |
2015/01/30 | 373 | 373 | 373 | 373 | 1,000 |
2015/01/29 | 369 | 373 | 369 | 373 | 2,000 |
2015/01/28 | 369 | 369 | 369 | 369 | 2,000 |
2015/01/27 | 375 | 375 | 375 | 375 | 1,000 |
2015/01/26 | 373 | 375 | 373 | 375 | 8,000 |
2015/01/23 | 370 | 371 | 368 | 368 | 3,000 |
2015/01/22 | 367 | 367 | 367 | 367 | 7,000 |
2015/01/21 | 367 | 367 | 367 | 367 | 1,000 |
2015/01/20 | 364 | 375 | 364 | 375 | 12,000 |
2015/01/19 | 371 | 371 | 371 | 371 | 4,000 |
2015/01/15 | 373 | 373 | 371 | 371 | 6,000 |
2015/01/14 | 371 | 371 | 371 | 371 | 2,000 |
2015/01/13 | 373 | 373 | 371 | 371 | 3,000 |
2015/01/09 | 375 | 375 | 373 | 373 | 12,000 |
2015/01/08 | 368 | 368 | 368 | 368 | 1,000 |
2015/01/07 | 369 | 370 | 368 | 368 | 9,000 |
2015/01/06 | 368 | 368 | 368 | 368 | 4,000 |
2015/01/05 | 375 | 375 | 375 | 375 | 27,000 |