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 |
---|---|---|---|---|---|
2017/12/29 | 924 | 934 | 917 | 931 | 57,900 |
2017/12/28 | 934 | 934 | 920 | 924 | 44,700 |
2017/12/27 | 908 | 927 | 908 | 925 | 47,000 |
2017/12/26 | 909 | 910 | 894 | 903 | 125,800 |
2017/12/25 | 924 | 924 | 910 | 913 | 56,500 |
2017/12/22 | 913 | 927 | 913 | 925 | 61,700 |
2017/12/21 | 915 | 917 | 908 | 913 | 69,000 |
2017/12/20 | 926 | 926 | 913 | 918 | 70,800 |
2017/12/19 | 937 | 938 | 923 | 928 | 53,300 |
2017/12/18 | 919 | 938 | 919 | 937 | 62,300 |
2017/12/15 | 921 | 926 | 911 | 919 | 94,600 |
2017/12/14 | 939 | 939 | 930 | 930 | 72,300 |
2017/12/13 | 942 | 947 | 936 | 941 | 62,100 |
2017/12/12 | 956 | 956 | 934 | 948 | 125,800 |
2017/12/11 | 955 | 963 | 954 | 957 | 89,100 |
2017/12/08 | 957 | 963 | 952 | 954 | 226,100 |
2017/12/07 | 982 | 1,000 | 971 | 971 | 58,400 |
2017/12/06 | 991 | 997 | 969 | 975 | 60,800 |
2017/12/05 | 1,003 | 1,008 | 981 | 994 | 51,400 |
2017/12/04 | 1,000 | 1,025 | 999 | 1,005 | 64,300 |
2017/12/01 | 970 | 1,000 | 969 | 995 | 63,600 |
2017/11/30 | 963 | 968 | 960 | 967 | 46,000 |
2017/11/29 | 966 | 972 | 958 | 963 | 89,100 |
2017/11/28 | 975 | 994 | 961 | 970 | 122,300 |
2017/11/27 | 992 | 997 | 983 | 985 | 60,400 |
2017/11/24 | 998 | 1,000 | 987 | 996 | 85,900 |
2017/11/22 | 1,002 | 1,005 | 984 | 997 | 86,500 |
2017/11/21 | 990 | 1,015 | 978 | 1,002 | 140,600 |
2017/11/20 | 1,010 | 1,023 | 990 | 994 | 284,400 |
2017/11/17 | 1,158 | 1,158 | 1,063 | 1,100 | 395,900 |
2017/11/16 | 1,140 | 1,195 | 1,135 | 1,189 | 52,000 |
2017/11/15 | 1,169 | 1,175 | 1,095 | 1,148 | 72,300 |
2017/11/14 | 1,190 | 1,193 | 1,160 | 1,167 | 42,600 |
2017/11/13 | 1,159 | 1,210 | 1,159 | 1,201 | 73,000 |
2017/11/10 | 1,120 | 1,155 | 1,120 | 1,152 | 34,600 |
2017/11/09 | 1,145 | 1,174 | 1,123 | 1,135 | 66,500 |
2017/11/08 | 1,133 | 1,148 | 1,081 | 1,133 | 78,500 |
2017/11/07 | 1,095 | 1,150 | 1,090 | 1,140 | 72,500 |
2017/11/06 | 1,070 | 1,080 | 1,065 | 1,080 | 36,500 |
2017/11/02 | 1,057 | 1,067 | 1,050 | 1,058 | 11,400 |
2017/11/01 | 1,065 | 1,068 | 1,041 | 1,056 | 28,400 |
2017/10/31 | 1,040 | 1,071 | 1,031 | 1,063 | 34,500 |
2017/10/30 | 1,040 | 1,054 | 1,040 | 1,048 | 22,200 |
2017/10/27 | 1,050 | 1,057 | 1,021 | 1,043 | 31,400 |
2017/10/26 | 1,009 | 1,060 | 1,007 | 1,043 | 51,100 |
2017/10/25 | 992 | 1,015 | 988 | 1,009 | 51,800 |
2017/10/24 | 958 | 988 | 958 | 987 | 20,200 |
2017/10/23 | 955 | 961 | 951 | 952 | 24,800 |
2017/10/20 | 951 | 955 | 936 | 941 | 26,700 |
2017/10/19 | 955 | 963 | 946 | 948 | 19,700 |
2017/10/18 | 972 | 972 | 950 | 955 | 14,800 |
2017/10/17 | 950 | 978 | 950 | 964 | 29,400 |
2017/10/16 | 994 | 994 | 955 | 956 | 26,700 |
2017/10/13 | 1,030 | 1,036 | 965 | 986 | 94,100 |
2017/10/12 | 980 | 1,013 | 977 | 1,013 | 63,800 |
2017/10/11 | 966 | 974 | 955 | 969 | 41,900 |
2017/10/10 | 916 | 964 | 916 | 951 | 79,200 |
2017/10/06 | 912 | 925 | 912 | 916 | 23,900 |
2017/10/05 | 901 | 922 | 901 | 915 | 48,800 |
2017/10/04 | 902 | 905 | 898 | 901 | 15,700 |
2017/10/03 | 905 | 907 | 895 | 901 | 27,900 |
2017/10/02 | 901 | 905 | 886 | 897 | 58,000 |
2017/09/29 | 870 | 897 | 870 | 892 | 67,800 |
2017/09/28 | 870 | 880 | 862 | 870 | 50,300 |
2017/09/27 | 850 | 866 | 845 | 866 | 41,500 |
2017/09/26 | 860 | 868 | 840 | 848 | 34,200 |
2017/09/25 | 880 | 884 | 858 | 859 | 127,100 |
2017/09/22 | 822 | 824 | 810 | 814 | 14,700 |
2017/09/21 | 818 | 825 | 817 | 822 | 12,300 |
2017/09/20 | 810 | 819 | 810 | 818 | 8,800 |
2017/09/19 | 800 | 820 | 800 | 815 | 57,300 |
2017/09/15 | 778 | 792 | 778 | 788 | 27,400 |
2017/09/14 | 782 | 798 | 776 | 780 | 13,300 |
2017/09/13 | 781 | 785 | 771 | 783 | 21,500 |
2017/09/12 | 780 | 784 | 776 | 780 | 12,500 |
2017/09/11 | 778 | 783 | 774 | 775 | 7,500 |
2017/09/08 | 781 | 784 | 770 | 770 | 20,300 |
2017/09/07 | 771 | 792 | 771 | 784 | 13,800 |
2017/09/06 | 761 | 775 | 759 | 766 | 37,800 |
2017/09/05 | 798 | 805 | 769 | 786 | 71,300 |
2017/09/04 | 805 | 809 | 797 | 798 | 18,000 |
2017/09/01 | 802 | 810 | 802 | 808 | 24,400 |
2017/08/31 | 797 | 808 | 797 | 804 | 15,200 |
2017/08/30 | 800 | 802 | 795 | 797 | 10,000 |
2017/08/29 | 800 | 803 | 794 | 802 | 11,500 |
2017/08/28 | 805 | 805 | 801 | 804 | 4,500 |
2017/08/25 | 795 | 805 | 792 | 804 | 13,700 |
2017/08/24 | 789 | 795 | 789 | 795 | 6,700 |
2017/08/23 | 790 | 794 | 789 | 789 | 3,600 |
2017/08/22 | 781 | 790 | 781 | 788 | 10,100 |
2017/08/21 | 789 | 789 | 776 | 780 | 12,000 |
2017/08/18 | 788 | 793 | 783 | 789 | 11,300 |
2017/08/17 | 792 | 793 | 788 | 791 | 7,100 |
2017/08/16 | 785 | 793 | 785 | 791 | 11,300 |
2017/08/15 | 773 | 787 | 773 | 784 | 12,000 |
2017/08/14 | 780 | 780 | 768 | 771 | 30,200 |
2017/08/10 | 794 | 794 | 783 | 787 | 19,500 |
2017/08/09 | 792 | 796 | 785 | 790 | 20,300 |
2017/08/08 | 806 | 807 | 790 | 794 | 60,100 |
2017/08/07 | 840 | 840 | 808 | 812 | 87,400 |
2017/08/04 | 848 | 851 | 844 | 851 | 9,300 |
2017/08/03 | 847 | 848 | 843 | 846 | 7,100 |
2017/08/02 | 846 | 847 | 843 | 847 | 10,400 |
2017/08/01 | 850 | 853 | 846 | 846 | 16,100 |
2017/07/31 | 861 | 861 | 846 | 850 | 16,400 |
2017/07/28 | 850 | 859 | 850 | 858 | 11,400 |
2017/07/27 | 850 | 854 | 848 | 850 | 6,800 |
2017/07/26 | 859 | 863 | 846 | 857 | 34,700 |
2017/07/25 | 846 | 857 | 843 | 856 | 32,200 |
2017/07/24 | 844 | 848 | 844 | 846 | 7,800 |
2017/07/21 | 846 | 848 | 842 | 844 | 10,200 |
2017/07/20 | 846 | 857 | 845 | 846 | 14,400 |
2017/07/19 | 843 | 846 | 840 | 845 | 8,200 |
2017/07/18 | 846 | 850 | 841 | 845 | 11,900 |
2017/07/14 | 846 | 847 | 840 | 843 | 9,800 |
2017/07/13 | 848 | 852 | 845 | 849 | 9,200 |
2017/07/12 | 858 | 858 | 846 | 848 | 22,600 |
2017/07/11 | 858 | 869 | 856 | 858 | 58,600 |
2017/07/10 | 845 | 860 | 845 | 855 | 34,500 |
2017/07/07 | 830 | 845 | 827 | 841 | 28,900 |
2017/07/06 | 825 | 831 | 825 | 830 | 10,300 |
2017/07/05 | 825 | 825 | 821 | 825 | 5,500 |
2017/07/04 | 820 | 825 | 820 | 825 | 6,400 |
2017/07/03 | 823 | 827 | 818 | 822 | 10,300 |
2017/06/30 | 815 | 826 | 809 | 824 | 19,500 |
2017/06/29 | 820 | 826 | 817 | 822 | 5,100 |
2017/06/28 | 830 | 830 | 815 | 820 | 12,900 |
2017/06/27 | 828 | 834 | 824 | 831 | 19,200 |
2017/06/26 | 822 | 829 | 821 | 826 | 10,100 |
2017/06/23 | 815 | 826 | 814 | 821 | 19,100 |
2017/06/22 | 817 | 817 | 814 | 814 | 9,200 |
2017/06/21 | 819 | 819 | 813 | 814 | 9,000 |
2017/06/20 | 823 | 823 | 811 | 817 | 12,200 |
2017/06/19 | 839 | 839 | 805 | 824 | 45,200 |
2017/06/16 | 841 | 855 | 821 | 840 | 43,400 |
2017/06/15 | 883 | 883 | 840 | 848 | 133,500 |
2017/06/14 | 824 | 884 | 820 | 865 | 149,900 |
2017/06/13 | 801 | 820 | 801 | 820 | 40,800 |
2017/06/12 | 790 | 800 | 790 | 797 | 21,800 |
2017/06/09 | 787 | 788 | 785 | 788 | 9,300 |
2017/06/08 | 786 | 787 | 782 | 784 | 8,900 |
2017/06/07 | 780 | 785 | 779 | 782 | 4,600 |
2017/06/06 | 789 | 791 | 778 | 783 | 13,800 |
2017/06/05 | 789 | 791 | 786 | 788 | 7,900 |
2017/06/02 | 785 | 787 | 778 | 785 | 14,300 |
2017/06/01 | 785 | 787 | 774 | 783 | 26,900 |
2017/05/31 | 788 | 789 | 782 | 783 | 11,300 |
2017/05/30 | 789 | 791 | 787 | 788 | 6,600 |
2017/05/29 | 795 | 795 | 789 | 789 | 7,200 |
2017/05/26 | 790 | 792 | 787 | 791 | 9,000 |
2017/05/25 | 795 | 796 | 790 | 790 | 15,400 |
2017/05/24 | 792 | 797 | 791 | 794 | 22,700 |
2017/05/23 | 788 | 791 | 788 | 791 | 7,600 |
2017/05/22 | 795 | 795 | 786 | 787 | 15,100 |
2017/05/19 | 778 | 794 | 777 | 794 | 14,900 |
2017/05/18 | 780 | 786 | 779 | 781 | 17,000 |
2017/05/17 | 795 | 798 | 793 | 794 | 12,500 |
2017/05/16 | 803 | 808 | 795 | 800 | 8,200 |
2017/05/15 | 790 | 820 | 778 | 806 | 28,200 |
2017/05/12 | 805 | 807 | 790 | 792 | 39,400 |
2017/05/11 | 792 | 820 | 791 | 820 | 105,300 |
2017/05/10 | 833 | 856 | 829 | 852 | 36,000 |
2017/05/09 | 827 | 834 | 824 | 829 | 18,400 |
2017/05/08 | 832 | 832 | 817 | 820 | 24,700 |
2017/05/02 | 819 | 821 | 813 | 817 | 11,000 |
2017/05/01 | 815 | 822 | 808 | 822 | 12,700 |
2017/04/28 | 797 | 810 | 796 | 801 | 15,200 |
2017/04/27 | 790 | 796 | 790 | 796 | 9,800 |
2017/04/26 | 790 | 791 | 780 | 788 | 22,800 |
2017/04/25 | 771 | 784 | 766 | 780 | 13,300 |
2017/04/24 | 790 | 790 | 773 | 773 | 11,700 |
2017/04/21 | 797 | 797 | 777 | 781 | 20,300 |
2017/04/20 | 780 | 790 | 777 | 789 | 23,200 |
2017/04/19 | 750 | 771 | 749 | 770 | 14,200 |
2017/04/18 | 761 | 762 | 736 | 750 | 24,800 |
2017/04/17 | 730 | 755 | 729 | 747 | 28,300 |
2017/04/14 | 740 | 755 | 735 | 735 | 13,100 |
2017/04/13 | 723 | 743 | 722 | 743 | 25,900 |
2017/04/12 | 746 | 750 | 735 | 744 | 62,800 |
2017/04/11 | 787 | 790 | 763 | 766 | 33,700 |
2017/04/10 | 786 | 805 | 783 | 801 | 19,000 |
2017/04/07 | 762 | 780 | 753 | 779 | 33,800 |
2017/04/06 | 773 | 780 | 755 | 762 | 43,200 |
2017/04/05 | 766 | 780 | 762 | 770 | 39,700 |
2017/04/04 | 801 | 805 | 760 | 777 | 74,800 |
2017/04/03 | 829 | 829 | 803 | 805 | 48,800 |
2017/03/31 | 835 | 836 | 823 | 826 | 30,500 |
2017/03/30 | 852 | 852 | 823 | 824 | 54,700 |
2017/03/29 | 851 | 860 | 842 | 844 | 42,700 |
2017/03/28 | 870 | 870 | 854 | 857 | 41,300 |
2017/03/27 | 865 | 873 | 863 | 865 | 27,800 |
2017/03/24 | 860 | 876 | 860 | 876 | 27,400 |
2017/03/23 | 875 | 878 | 860 | 863 | 51,900 |
2017/03/22 | 886 | 886 | 874 | 875 | 36,800 |
2017/03/21 | 887 | 895 | 880 | 893 | 36,100 |
2017/03/17 | 870 | 880 | 869 | 874 | 29,400 |
2017/03/16 | 860 | 874 | 860 | 868 | 28,700 |
2017/03/15 | 880 | 886 | 868 | 869 | 37,400 |
2017/03/14 | 893 | 897 | 870 | 885 | 33,900 |
2017/03/13 | 887 | 915 | 881 | 893 | 59,000 |
2017/03/10 | 897 | 897 | 887 | 890 | 22,000 |
2017/03/09 | 895 | 899 | 882 | 890 | 31,800 |
2017/03/08 | 879 | 894 | 858 | 894 | 56,200 |
2017/03/07 | 900 | 900 | 860 | 880 | 75,300 |
2017/03/06 | 909 | 918 | 891 | 900 | 64,300 |
2017/03/03 | 910 | 925 | 879 | 907 | 102,900 |
2017/03/02 | 915 | 945 | 913 | 925 | 117,300 |
2017/03/01 | 864 | 897 | 855 | 897 | 73,400 |
2017/02/28 | 865 | 865 | 850 | 853 | 76,300 |
2017/02/27 | 872 | 882 | 845 | 865 | 135,500 |
2017/02/24 | 810 | 856 | 808 | 849 | 185,700 |
2017/02/23 | 786 | 820 | 786 | 805 | 315,900 |
2017/02/22 | 790 | 792 | 777 | 780 | 51,900 |
2017/02/21 | 774 | 788 | 770 | 788 | 37,600 |
2017/02/20 | 771 | 777 | 761 | 774 | 48,800 |
2017/02/17 | 771 | 777 | 767 | 771 | 33,700 |
2017/02/16 | 771 | 776 | 764 | 771 | 37,200 |
2017/02/15 | 785 | 785 | 768 | 777 | 58,500 |
2017/02/14 | 785 | 785 | 780 | 782 | 26,300 |
2017/02/13 | 778 | 785 | 777 | 780 | 39,600 |
2017/02/10 | 779 | 780 | 770 | 777 | 41,300 |
2017/02/09 | 788 | 792 | 765 | 770 | 125,600 |
2017/02/08 | 742 | 759 | 740 | 759 | 34,900 |
2017/02/07 | 741 | 746 | 737 | 742 | 21,300 |
2017/02/06 | 750 | 750 | 741 | 746 | 13,700 |
2017/02/03 | 750 | 752 | 736 | 740 | 34,200 |
2017/02/02 | 750 | 756 | 750 | 752 | 17,000 |
2017/02/01 | 758 | 758 | 740 | 742 | 32,500 |
2017/01/31 | 762 | 765 | 743 | 759 | 48,000 |
2017/01/30 | 738 | 761 | 738 | 756 | 42,100 |
2017/01/27 | 739 | 740 | 734 | 734 | 21,200 |
2017/01/26 | 729 | 738 | 725 | 735 | 20,000 |
2017/01/25 | 725 | 728 | 720 | 723 | 13,000 |
2017/01/24 | 715 | 720 | 714 | 720 | 22,900 |
2017/01/23 | 705 | 723 | 705 | 719 | 44,100 |
2017/01/20 | 694 | 698 | 689 | 698 | 17,100 |
2017/01/19 | 686 | 696 | 686 | 693 | 11,800 |
2017/01/18 | 689 | 689 | 673 | 684 | 36,200 |
2017/01/17 | 705 | 709 | 699 | 699 | 17,100 |
2017/01/16 | 713 | 718 | 706 | 707 | 16,100 |
2017/01/13 | 706 | 716 | 706 | 712 | 7,400 |
2017/01/12 | 710 | 720 | 703 | 708 | 27,700 |
2017/01/11 | 708 | 730 | 708 | 712 | 19,300 |
2017/01/10 | 721 | 721 | 702 | 702 | 30,900 |
2017/01/06 | 728 | 728 | 713 | 723 | 14,400 |
2017/01/05 | 739 | 745 | 709 | 730 | 51,900 |
2017/01/04 | 731 | 738 | 730 | 737 | 39,300 |