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 |
---|---|---|---|---|---|
2018/12/28 | 648 | 648 | 630 | 638 | 18,700 |
2018/12/27 | 655 | 655 | 639 | 648 | 28,500 |
2018/12/26 | 616 | 650 | 610 | 650 | 56,600 |
2018/12/25 | 600 | 616 | 584 | 616 | 99,900 |
2018/12/21 | 579 | 635 | 569 | 635 | 114,600 |
2018/12/20 | 617 | 617 | 574 | 583 | 67,300 |
2018/12/19 | 611 | 611 | 604 | 607 | 18,800 |
2018/12/18 | 629 | 630 | 608 | 615 | 23,400 |
2018/12/17 | 649 | 649 | 628 | 632 | 30,500 |
2018/12/14 | 649 | 649 | 628 | 635 | 41,200 |
2018/12/13 | 643 | 647 | 635 | 639 | 27,700 |
2018/12/12 | 621 | 647 | 621 | 640 | 26,500 |
2018/12/11 | 653 | 656 | 622 | 623 | 37,900 |
2018/12/10 | 678 | 680 | 654 | 658 | 36,400 |
2018/12/07 | 687 | 687 | 675 | 678 | 10,700 |
2018/12/06 | 683 | 687 | 680 | 686 | 14,500 |
2018/12/05 | 678 | 690 | 678 | 687 | 16,400 |
2018/12/04 | 706 | 706 | 696 | 697 | 10,700 |
2018/12/03 | 709 | 709 | 702 | 706 | 10,500 |
2018/11/30 | 701 | 704 | 697 | 704 | 8,200 |
2018/11/29 | 691 | 707 | 691 | 706 | 34,900 |
2018/11/28 | 686 | 689 | 684 | 686 | 10,100 |
2018/11/27 | 687 | 689 | 683 | 689 | 7,700 |
2018/11/26 | 686 | 686 | 682 | 682 | 7,300 |
2018/11/22 | 683 | 686 | 680 | 686 | 9,200 |
2018/11/21 | 672 | 683 | 671 | 683 | 10,500 |
2018/11/20 | 667 | 686 | 667 | 681 | 23,900 |
2018/11/19 | 675 | 676 | 670 | 671 | 11,600 |
2018/11/16 | 680 | 682 | 675 | 676 | 13,300 |
2018/11/15 | 680 | 687 | 680 | 683 | 12,400 |
2018/11/14 | 690 | 695 | 682 | 686 | 9,500 |
2018/11/13 | 700 | 700 | 685 | 689 | 16,600 |
2018/11/12 | 697 | 703 | 693 | 701 | 6,700 |
2018/11/09 | 695 | 706 | 690 | 696 | 22,800 |
2018/11/08 | 710 | 710 | 702 | 702 | 25,700 |
2018/11/07 | 716 | 719 | 705 | 709 | 20,900 |
2018/11/06 | 707 | 716 | 706 | 714 | 8,800 |
2018/11/05 | 709 | 712 | 705 | 705 | 9,300 |
2018/11/02 | 717 | 717 | 706 | 717 | 20,300 |
2018/11/01 | 696 | 723 | 693 | 718 | 30,200 |
2018/10/31 | 693 | 699 | 685 | 695 | 37,600 |
2018/10/30 | 670 | 689 | 670 | 683 | 22,000 |
2018/10/29 | 677 | 690 | 677 | 677 | 19,300 |
2018/10/26 | 688 | 693 | 680 | 680 | 17,600 |
2018/10/25 | 695 | 696 | 683 | 684 | 30,200 |
2018/10/24 | 701 | 705 | 698 | 700 | 21,900 |
2018/10/23 | 708 | 709 | 701 | 701 | 14,100 |
2018/10/22 | 706 | 712 | 706 | 708 | 9,300 |
2018/10/19 | 721 | 721 | 705 | 706 | 10,300 |
2018/10/18 | 726 | 727 | 721 | 721 | 10,900 |
2018/10/17 | 717 | 722 | 712 | 720 | 19,500 |
2018/10/16 | 697 | 713 | 697 | 704 | 16,300 |
2018/10/15 | 703 | 707 | 697 | 697 | 18,400 |
2018/10/12 | 701 | 710 | 700 | 702 | 33,800 |
2018/10/11 | 730 | 730 | 707 | 707 | 24,300 |
2018/10/10 | 755 | 756 | 738 | 738 | 17,900 |
2018/10/09 | 758 | 762 | 751 | 754 | 16,400 |
2018/10/05 | 752 | 763 | 750 | 758 | 15,900 |
2018/10/04 | 740 | 758 | 740 | 752 | 20,800 |
2018/10/03 | 750 | 755 | 749 | 750 | 15,100 |
2018/10/02 | 746 | 750 | 742 | 750 | 19,400 |
2018/10/01 | 750 | 755 | 748 | 748 | 11,000 |
2018/09/28 | 755 | 756 | 747 | 750 | 13,700 |
2018/09/27 | 755 | 756 | 750 | 756 | 25,300 |
2018/09/26 | 745 | 748 | 741 | 746 | 9,500 |
2018/09/25 | 738 | 749 | 736 | 749 | 20,200 |
2018/09/21 | 726 | 736 | 723 | 734 | 20,000 |
2018/09/20 | 721 | 726 | 721 | 726 | 13,600 |
2018/09/19 | 721 | 725 | 719 | 724 | 17,900 |
2018/09/18 | 711 | 719 | 711 | 718 | 13,400 |
2018/09/14 | 713 | 719 | 703 | 711 | 28,900 |
2018/09/13 | 702 | 709 | 701 | 708 | 11,900 |
2018/09/12 | 708 | 709 | 701 | 708 | 7,600 |
2018/09/11 | 710 | 712 | 697 | 708 | 24,600 |
2018/09/10 | 705 | 715 | 705 | 714 | 10,800 |
2018/09/07 | 705 | 707 | 702 | 705 | 11,300 |
2018/09/06 | 706 | 710 | 705 | 706 | 13,900 |
2018/09/05 | 713 | 716 | 711 | 713 | 4,600 |
2018/09/04 | 716 | 718 | 711 | 713 | 12,800 |
2018/09/03 | 724 | 724 | 718 | 718 | 6,500 |
2018/08/31 | 726 | 729 | 726 | 727 | 6,100 |
2018/08/30 | 728 | 730 | 726 | 730 | 7,300 |
2018/08/29 | 721 | 727 | 721 | 726 | 13,700 |
2018/08/28 | 721 | 725 | 720 | 724 | 13,400 |
2018/08/27 | 723 | 724 | 718 | 723 | 9,500 |
2018/08/24 | 713 | 717 | 712 | 717 | 12,000 |
2018/08/23 | 710 | 713 | 710 | 713 | 6,400 |
2018/08/22 | 709 | 709 | 701 | 708 | 13,600 |
2018/08/21 | 705 | 710 | 704 | 706 | 15,900 |
2018/08/20 | 718 | 722 | 707 | 711 | 9,200 |
2018/08/17 | 713 | 716 | 710 | 714 | 9,400 |
2018/08/16 | 716 | 716 | 703 | 707 | 21,600 |
2018/08/15 | 725 | 728 | 721 | 722 | 12,600 |
2018/08/14 | 725 | 732 | 724 | 732 | 11,000 |
2018/08/13 | 737 | 737 | 720 | 724 | 18,900 |
2018/08/10 | 745 | 745 | 731 | 736 | 27,500 |
2018/08/09 | 748 | 753 | 743 | 744 | 11,800 |
2018/08/08 | 742 | 744 | 733 | 742 | 14,600 |
2018/08/07 | 740 | 742 | 732 | 733 | 31,300 |
2018/08/06 | 744 | 745 | 741 | 741 | 5,400 |
2018/08/03 | 752 | 752 | 744 | 745 | 11,500 |
2018/08/02 | 758 | 762 | 749 | 749 | 18,700 |
2018/08/01 | 749 | 755 | 749 | 753 | 8,200 |
2018/07/31 | 750 | 753 | 748 | 753 | 11,700 |
2018/07/30 | 771 | 771 | 751 | 754 | 22,000 |
2018/07/27 | 757 | 772 | 757 | 771 | 13,700 |
2018/07/26 | 754 | 760 | 754 | 759 | 5,700 |
2018/07/25 | 746 | 757 | 746 | 753 | 11,800 |
2018/07/24 | 749 | 756 | 748 | 748 | 8,300 |
2018/07/23 | 750 | 759 | 745 | 748 | 24,300 |
2018/07/20 | 751 | 752 | 749 | 749 | 6,000 |
2018/07/19 | 756 | 756 | 749 | 752 | 7,500 |
2018/07/18 | 746 | 752 | 745 | 750 | 11,100 |
2018/07/17 | 739 | 744 | 737 | 742 | 7,900 |
2018/07/13 | 741 | 744 | 738 | 741 | 7,700 |
2018/07/12 | 744 | 745 | 740 | 740 | 7,500 |
2018/07/11 | 743 | 744 | 739 | 743 | 7,200 |
2018/07/10 | 749 | 756 | 743 | 743 | 15,500 |
2018/07/09 | 736 | 749 | 736 | 746 | 8,400 |
2018/07/06 | 735 | 737 | 731 | 736 | 16,400 |
2018/07/05 | 740 | 741 | 736 | 736 | 10,900 |
2018/07/04 | 751 | 751 | 738 | 740 | 18,700 |
2018/07/03 | 760 | 767 | 750 | 753 | 17,800 |
2018/07/02 | 775 | 778 | 761 | 762 | 13,100 |
2018/06/29 | 769 | 774 | 765 | 771 | 10,000 |
2018/06/28 | 765 | 769 | 761 | 769 | 14,300 |
2018/06/27 | 761 | 766 | 760 | 766 | 14,200 |
2018/06/26 | 765 | 768 | 763 | 766 | 7,100 |
2018/06/25 | 770 | 777 | 768 | 770 | 12,200 |
2018/06/22 | 771 | 771 | 765 | 770 | 12,500 |
2018/06/21 | 782 | 782 | 773 | 776 | 11,100 |
2018/06/20 | 777 | 781 | 774 | 781 | 8,100 |
2018/06/19 | 780 | 782 | 778 | 781 | 28,200 |
2018/06/18 | 779 | 783 | 776 | 783 | 17,400 |
2018/06/15 | 770 | 778 | 770 | 777 | 12,500 |
2018/06/14 | 769 | 776 | 767 | 776 | 17,300 |
2018/06/13 | 764 | 772 | 764 | 772 | 8,500 |
2018/06/12 | 765 | 769 | 761 | 765 | 14,600 |
2018/06/11 | 766 | 771 | 766 | 767 | 11,900 |
2018/06/08 | 770 | 775 | 765 | 767 | 34,300 |
2018/06/07 | 759 | 774 | 758 | 774 | 13,800 |
2018/06/06 | 760 | 765 | 754 | 758 | 31,500 |
2018/06/05 | 770 | 770 | 758 | 762 | 23,000 |
2018/06/04 | 761 | 772 | 759 | 770 | 15,800 |
2018/06/01 | 754 | 765 | 754 | 762 | 31,800 |
2018/05/31 | 753 | 756 | 750 | 754 | 28,500 |
2018/05/30 | 762 | 763 | 751 | 753 | 31,600 |
2018/05/29 | 774 | 774 | 765 | 769 | 21,900 |
2018/05/28 | 782 | 783 | 775 | 776 | 15,900 |
2018/05/25 | 787 | 788 | 781 | 782 | 27,900 |
2018/05/24 | 794 | 794 | 787 | 788 | 30,900 |
2018/05/23 | 796 | 797 | 793 | 796 | 23,500 |
2018/05/22 | 789 | 796 | 789 | 796 | 23,500 |
2018/05/21 | 790 | 791 | 787 | 789 | 25,900 |
2018/05/18 | 788 | 793 | 786 | 790 | 24,900 |
2018/05/17 | 790 | 792 | 785 | 789 | 31,900 |
2018/05/16 | 796 | 799 | 785 | 789 | 46,000 |
2018/05/15 | 800 | 803 | 796 | 798 | 20,400 |
2018/05/14 | 794 | 800 | 794 | 800 | 20,000 |
2018/05/11 | 784 | 797 | 779 | 796 | 59,600 |
2018/05/10 | 797 | 806 | 790 | 791 | 31,700 |
2018/05/09 | 805 | 809 | 793 | 798 | 24,100 |
2018/05/08 | 793 | 807 | 793 | 803 | 26,600 |
2018/05/07 | 785 | 796 | 782 | 796 | 22,700 |
2018/05/02 | 782 | 788 | 781 | 788 | 12,300 |
2018/05/01 | 781 | 788 | 777 | 782 | 40,600 |
2018/04/27 | 779 | 782 | 776 | 781 | 23,100 |
2018/04/26 | 780 | 781 | 776 | 777 | 35,900 |
2018/04/25 | 790 | 791 | 780 | 781 | 34,700 |
2018/04/24 | 793 | 798 | 791 | 793 | 21,500 |
2018/04/23 | 788 | 793 | 788 | 793 | 8,500 |
2018/04/20 | 785 | 792 | 785 | 788 | 15,800 |
2018/04/19 | 778 | 789 | 778 | 787 | 16,000 |
2018/04/18 | 768 | 783 | 768 | 778 | 28,100 |
2018/04/17 | 788 | 789 | 767 | 772 | 29,900 |
2018/04/16 | 790 | 794 | 787 | 788 | 17,700 |
2018/04/13 | 793 | 799 | 789 | 791 | 28,500 |
2018/04/12 | 785 | 794 | 784 | 788 | 17,000 |
2018/04/11 | 786 | 795 | 784 | 786 | 30,300 |
2018/04/10 | 806 | 810 | 783 | 787 | 85,400 |
2018/04/09 | 804 | 811 | 804 | 806 | 25,200 |
2018/04/06 | 816 | 821 | 811 | 811 | 20,400 |
2018/04/05 | 813 | 819 | 811 | 816 | 22,400 |
2018/04/04 | 805 | 820 | 805 | 818 | 36,200 |
2018/04/03 | 814 | 814 | 800 | 804 | 56,000 |
2018/04/02 | 820 | 824 | 815 | 823 | 25,600 |
2018/03/30 | 819 | 825 | 816 | 819 | 25,500 |
2018/03/29 | 821 | 827 | 814 | 818 | 27,400 |
2018/03/28 | 828 | 828 | 815 | 821 | 43,500 |
2018/03/27 | 831 | 852 | 826 | 852 | 33,900 |
2018/03/26 | 812 | 824 | 806 | 822 | 34,500 |
2018/03/23 | 839 | 839 | 813 | 814 | 41,400 |
2018/03/22 | 839 | 848 | 837 | 845 | 18,600 |
2018/03/20 | 832 | 843 | 823 | 843 | 22,100 |
2018/03/19 | 850 | 852 | 834 | 837 | 19,700 |
2018/03/16 | 851 | 855 | 841 | 846 | 24,600 |
2018/03/15 | 839 | 853 | 836 | 850 | 35,300 |
2018/03/14 | 844 | 844 | 837 | 840 | 15,700 |
2018/03/13 | 834 | 845 | 833 | 844 | 16,800 |
2018/03/12 | 830 | 840 | 825 | 831 | 26,100 |
2018/03/09 | 842 | 843 | 823 | 825 | 40,100 |
2018/03/08 | 840 | 848 | 827 | 829 | 23,400 |
2018/03/07 | 842 | 847 | 831 | 840 | 16,500 |
2018/03/06 | 829 | 843 | 828 | 842 | 17,500 |
2018/03/05 | 835 | 836 | 818 | 822 | 29,000 |
2018/03/02 | 844 | 844 | 829 | 838 | 37,900 |
2018/03/01 | 869 | 869 | 852 | 854 | 25,300 |
2018/02/28 | 879 | 882 | 872 | 872 | 26,800 |
2018/02/27 | 894 | 894 | 883 | 885 | 21,700 |
2018/02/26 | 887 | 896 | 882 | 883 | 25,000 |
2018/02/23 | 859 | 879 | 858 | 879 | 29,000 |
2018/02/22 | 874 | 875 | 851 | 858 | 40,700 |
2018/02/21 | 866 | 875 | 859 | 864 | 26,800 |
2018/02/20 | 864 | 869 | 851 | 866 | 21,700 |
2018/02/19 | 833 | 861 | 832 | 860 | 32,200 |
2018/02/16 | 829 | 836 | 820 | 824 | 22,900 |
2018/02/15 | 808 | 823 | 807 | 817 | 47,300 |
2018/02/14 | 827 | 832 | 799 | 807 | 52,500 |
2018/02/13 | 831 | 846 | 821 | 821 | 46,400 |
2018/02/09 | 822 | 832 | 812 | 820 | 94,800 |
2018/02/08 | 898 | 898 | 855 | 861 | 65,900 |
2018/02/07 | 891 | 896 | 865 | 871 | 62,700 |
2018/02/06 | 869 | 876 | 827 | 848 | 206,200 |
2018/02/05 | 945 | 950 | 923 | 929 | 82,000 |
2018/02/02 | 949 | 957 | 947 | 957 | 60,800 |
2018/02/01 | 954 | 961 | 946 | 955 | 116,200 |
2018/01/31 | 955 | 963 | 951 | 955 | 274,700 |
2018/01/30 | 945 | 966 | 925 | 955 | 497,900 |
2018/01/29 | 929 | 946 | 925 | 935 | 128,200 |
2018/01/26 | 926 | 931 | 920 | 920 | 61,300 |
2018/01/25 | 921 | 926 | 919 | 921 | 45,800 |
2018/01/24 | 931 | 936 | 919 | 919 | 66,800 |
2018/01/23 | 915 | 935 | 915 | 929 | 113,500 |
2018/01/22 | 929 | 932 | 916 | 916 | 81,300 |
2018/01/19 | 928 | 935 | 926 | 929 | 37,000 |
2018/01/18 | 945 | 947 | 928 | 931 | 60,100 |
2018/01/17 | 953 | 956 | 944 | 947 | 44,300 |
2018/01/16 | 960 | 963 | 950 | 957 | 69,000 |
2018/01/15 | 963 | 964 | 955 | 964 | 71,700 |
2018/01/12 | 958 | 959 | 951 | 958 | 52,600 |
2018/01/11 | 947 | 957 | 946 | 956 | 40,100 |
2018/01/10 | 957 | 959 | 944 | 957 | 72,500 |
2018/01/09 | 943 | 959 | 937 | 959 | 71,200 |
2018/01/05 | 933 | 944 | 933 | 936 | 49,900 |
2018/01/04 | 933 | 933 | 926 | 933 | 43,700 |