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 |
---|---|---|---|---|---|
2020/12/30 | 608 | 614 | 607 | 612 | 21,300 |
2020/12/29 | 603 | 607 | 599 | 607 | 18,500 |
2020/12/28 | 602 | 605 | 598 | 603 | 47,200 |
2020/12/25 | 602 | 609 | 602 | 604 | 16,600 |
2020/12/24 | 610 | 614 | 609 | 611 | 7,800 |
2020/12/23 | 611 | 614 | 608 | 610 | 5,000 |
2020/12/22 | 622 | 622 | 606 | 607 | 9,400 |
2020/12/21 | 622 | 624 | 620 | 622 | 7,300 |
2020/12/18 | 625 | 625 | 622 | 625 | 10,800 |
2020/12/17 | 625 | 625 | 622 | 624 | 5,900 |
2020/12/16 | 616 | 625 | 614 | 622 | 12,000 |
2020/12/15 | 610 | 614 | 608 | 614 | 10,600 |
2020/12/14 | 605 | 610 | 605 | 609 | 9,400 |
2020/12/11 | 610 | 610 | 601 | 601 | 17,400 |
2020/12/10 | 599 | 601 | 598 | 600 | 7,000 |
2020/12/09 | 599 | 599 | 596 | 599 | 3,600 |
2020/12/08 | 598 | 599 | 595 | 596 | 5,100 |
2020/12/07 | 602 | 602 | 596 | 596 | 13,300 |
2020/12/04 | 600 | 602 | 594 | 598 | 11,400 |
2020/12/03 | 597 | 600 | 592 | 599 | 10,200 |
2020/12/02 | 597 | 603 | 597 | 597 | 25,300 |
2020/12/01 | 602 | 605 | 595 | 601 | 22,200 |
2020/11/30 | 613 | 613 | 608 | 608 | 7,600 |
2020/11/27 | 608 | 616 | 606 | 613 | 16,200 |
2020/11/26 | 603 | 609 | 603 | 606 | 9,300 |
2020/11/25 | 608 | 614 | 606 | 606 | 12,300 |
2020/11/24 | 607 | 612 | 605 | 608 | 13,000 |
2020/11/20 | 604 | 609 | 602 | 604 | 4,100 |
2020/11/19 | 616 | 616 | 603 | 604 | 8,900 |
2020/11/18 | 614 | 618 | 612 | 615 | 4,300 |
2020/11/17 | 613 | 617 | 612 | 615 | 4,500 |
2020/11/16 | 608 | 617 | 607 | 616 | 11,900 |
2020/11/13 | 628 | 628 | 608 | 608 | 12,500 |
2020/11/12 | 634 | 634 | 610 | 620 | 17,600 |
2020/11/11 | 626 | 631 | 626 | 631 | 14,000 |
2020/11/10 | 625 | 625 | 618 | 620 | 17,300 |
2020/11/09 | 616 | 619 | 613 | 619 | 8,300 |
2020/11/06 | 614 | 614 | 606 | 610 | 6,800 |
2020/11/05 | 605 | 610 | 600 | 610 | 5,600 |
2020/11/04 | 599 | 606 | 598 | 604 | 5,900 |
2020/11/02 | 592 | 599 | 591 | 599 | 7,000 |
2020/10/30 | 606 | 606 | 589 | 589 | 10,100 |
2020/10/29 | 609 | 610 | 601 | 606 | 7,500 |
2020/10/28 | 612 | 612 | 607 | 609 | 3,500 |
2020/10/27 | 608 | 611 | 602 | 611 | 4,700 |
2020/10/26 | 608 | 610 | 606 | 608 | 1,700 |
2020/10/23 | 616 | 616 | 608 | 608 | 4,800 |
2020/10/22 | 615 | 616 | 611 | 615 | 4,400 |
2020/10/21 | 611 | 615 | 604 | 615 | 7,500 |
2020/10/20 | 614 | 614 | 610 | 611 | 3,500 |
2020/10/19 | 601 | 619 | 601 | 619 | 7,900 |
2020/10/16 | 601 | 602 | 600 | 600 | 4,300 |
2020/10/15 | 602 | 605 | 601 | 602 | 4,300 |
2020/10/14 | 605 | 605 | 600 | 602 | 4,100 |
2020/10/13 | 604 | 610 | 599 | 610 | 20,500 |
2020/10/12 | 615 | 616 | 605 | 610 | 8,100 |
2020/10/09 | 635 | 638 | 613 | 617 | 17,200 |
2020/10/08 | 625 | 636 | 625 | 636 | 10,200 |
2020/10/07 | 633 | 633 | 625 | 625 | 7,000 |
2020/10/06 | 641 | 641 | 633 | 633 | 7,800 |
2020/10/05 | 636 | 643 | 624 | 642 | 18,500 |
2020/10/02 | 661 | 670 | 608 | 627 | 31,300 |
2020/09/30 | 679 | 679 | 659 | 661 | 23,400 |
2020/09/29 | 654 | 679 | 653 | 679 | 26,200 |
2020/09/28 | 640 | 654 | 640 | 654 | 31,200 |
2020/09/25 | 632 | 638 | 632 | 635 | 9,600 |
2020/09/24 | 640 | 640 | 631 | 634 | 12,900 |
2020/09/23 | 634 | 640 | 633 | 640 | 10,800 |
2020/09/18 | 644 | 648 | 628 | 633 | 18,200 |
2020/09/17 | 642 | 642 | 626 | 639 | 16,600 |
2020/09/16 | 620 | 634 | 620 | 634 | 18,600 |
2020/09/15 | 620 | 620 | 614 | 620 | 6,900 |
2020/09/14 | 620 | 620 | 615 | 620 | 11,300 |
2020/09/11 | 608 | 618 | 606 | 615 | 24,700 |
2020/09/10 | 600 | 604 | 599 | 603 | 12,100 |
2020/09/09 | 600 | 600 | 597 | 600 | 15,300 |
2020/09/08 | 595 | 600 | 594 | 600 | 15,200 |
2020/09/07 | 590 | 595 | 585 | 593 | 16,800 |
2020/09/04 | 578 | 583 | 576 | 580 | 3,800 |
2020/09/03 | 580 | 586 | 577 | 584 | 7,300 |
2020/09/02 | 573 | 578 | 570 | 575 | 7,200 |
2020/09/01 | 567 | 572 | 567 | 572 | 3,500 |
2020/08/31 | 573 | 580 | 567 | 567 | 10,200 |
2020/08/28 | 581 | 581 | 570 | 570 | 8,100 |
2020/08/27 | 580 | 582 | 576 | 581 | 2,900 |
2020/08/26 | 585 | 586 | 580 | 580 | 5,800 |
2020/08/25 | 586 | 586 | 583 | 585 | 4,600 |
2020/08/24 | 585 | 586 | 582 | 582 | 3,300 |
2020/08/21 | 578 | 581 | 576 | 581 | 3,400 |
2020/08/20 | 581 | 582 | 577 | 577 | 4,900 |
2020/08/19 | 586 | 586 | 581 | 583 | 9,700 |
2020/08/18 | 585 | 585 | 581 | 582 | 4,900 |
2020/08/17 | 585 | 587 | 581 | 585 | 4,500 |
2020/08/14 | 587 | 587 | 582 | 585 | 5,900 |
2020/08/13 | 586 | 587 | 584 | 586 | 7,300 |
2020/08/12 | 585 | 586 | 579 | 586 | 7,900 |
2020/08/11 | 568 | 585 | 568 | 585 | 24,000 |
2020/08/07 | 566 | 566 | 561 | 561 | 4,300 |
2020/08/06 | 560 | 569 | 559 | 566 | 10,700 |
2020/08/05 | 546 | 560 | 546 | 560 | 10,300 |
2020/08/04 | 548 | 558 | 544 | 548 | 16,400 |
2020/08/03 | 521 | 539 | 521 | 539 | 9,100 |
2020/07/31 | 555 | 555 | 511 | 511 | 16,100 |
2020/07/30 | 558 | 558 | 549 | 556 | 10,200 |
2020/07/29 | 564 | 564 | 557 | 558 | 5,800 |
2020/07/28 | 565 | 570 | 558 | 562 | 11,400 |
2020/07/27 | 547 | 563 | 546 | 563 | 8,500 |
2020/07/22 | 547 | 548 | 544 | 545 | 6,800 |
2020/07/21 | 540 | 547 | 539 | 547 | 10,100 |
2020/07/20 | 545 | 545 | 539 | 542 | 5,200 |
2020/07/17 | 543 | 543 | 536 | 541 | 5,300 |
2020/07/16 | 539 | 542 | 537 | 540 | 1,900 |
2020/07/15 | 532 | 540 | 532 | 540 | 13,700 |
2020/07/14 | 543 | 543 | 537 | 541 | 7,500 |
2020/07/13 | 530 | 541 | 529 | 541 | 8,700 |
2020/07/10 | 525 | 528 | 522 | 523 | 9,500 |
2020/07/09 | 540 | 540 | 524 | 525 | 12,000 |
2020/07/08 | 542 | 542 | 538 | 540 | 10,600 |
2020/07/07 | 538 | 538 | 525 | 537 | 17,300 |
2020/07/06 | 517 | 534 | 517 | 531 | 23,200 |
2020/07/03 | 509 | 509 | 506 | 507 | 4,800 |
2020/07/02 | 511 | 514 | 508 | 508 | 5,200 |
2020/07/01 | 517 | 517 | 508 | 508 | 5,800 |
2020/06/30 | 516 | 517 | 514 | 514 | 4,900 |
2020/06/29 | 509 | 514 | 509 | 514 | 8,200 |
2020/06/26 | 505 | 509 | 502 | 509 | 8,300 |
2020/06/25 | 501 | 504 | 501 | 501 | 4,700 |
2020/06/24 | 512 | 514 | 506 | 509 | 4,400 |
2020/06/23 | 507 | 513 | 507 | 512 | 4,500 |
2020/06/22 | 504 | 508 | 504 | 505 | 3,500 |
2020/06/19 | 503 | 503 | 499 | 503 | 6,700 |
2020/06/18 | 492 | 501 | 492 | 501 | 4,300 |
2020/06/17 | 492 | 498 | 492 | 496 | 4,800 |
2020/06/16 | 485 | 498 | 484 | 492 | 10,000 |
2020/06/15 | 493 | 493 | 484 | 484 | 10,500 |
2020/06/12 | 482 | 497 | 482 | 493 | 26,600 |
2020/06/11 | 521 | 522 | 505 | 507 | 12,300 |
2020/06/10 | 513 | 521 | 513 | 521 | 11,900 |
2020/06/09 | 513 | 513 | 502 | 513 | 15,800 |
2020/06/08 | 486 | 513 | 481 | 513 | 48,200 |
2020/06/05 | 486 | 490 | 482 | 484 | 14,800 |
2020/06/04 | 498 | 500 | 486 | 486 | 26,000 |
2020/06/03 | 494 | 495 | 490 | 492 | 15,700 |
2020/06/02 | 489 | 498 | 489 | 492 | 10,400 |
2020/06/01 | 491 | 492 | 485 | 487 | 9,100 |
2020/05/29 | 500 | 500 | 490 | 490 | 15,400 |
2020/05/28 | 502 | 503 | 496 | 498 | 23,700 |
2020/05/27 | 493 | 503 | 493 | 503 | 29,300 |
2020/05/26 | 479 | 500 | 479 | 499 | 85,200 |
2020/05/25 | 460 | 478 | 457 | 475 | 27,600 |
2020/05/22 | 456 | 457 | 454 | 456 | 5,700 |
2020/05/21 | 457 | 457 | 448 | 454 | 6,800 |
2020/05/20 | 453 | 456 | 441 | 452 | 25,900 |
2020/05/19 | 458 | 458 | 446 | 451 | 14,000 |
2020/05/18 | 448 | 455 | 441 | 454 | 37,000 |
2020/05/15 | 441 | 455 | 441 | 442 | 14,600 |
2020/05/14 | 457 | 459 | 439 | 439 | 9,200 |
2020/05/13 | 459 | 459 | 455 | 457 | 4,300 |
2020/05/12 | 460 | 460 | 453 | 456 | 8,100 |
2020/05/11 | 447 | 458 | 445 | 453 | 8,700 |
2020/05/08 | 439 | 445 | 435 | 445 | 10,200 |
2020/05/07 | 435 | 438 | 435 | 435 | 5,200 |
2020/05/01 | 443 | 443 | 432 | 433 | 6,600 |
2020/04/30 | 448 | 451 | 444 | 444 | 15,400 |
2020/04/28 | 428 | 440 | 428 | 440 | 14,900 |
2020/04/27 | 430 | 432 | 426 | 429 | 12,600 |
2020/04/24 | 422 | 433 | 419 | 432 | 12,400 |
2020/04/23 | 422 | 425 | 418 | 422 | 12,000 |
2020/04/22 | 418 | 422 | 414 | 422 | 13,300 |
2020/04/21 | 419 | 421 | 412 | 419 | 13,000 |
2020/04/20 | 421 | 423 | 419 | 419 | 10,600 |
2020/04/17 | 422 | 428 | 420 | 420 | 10,600 |
2020/04/16 | 423 | 423 | 417 | 421 | 10,000 |
2020/04/15 | 425 | 426 | 423 | 423 | 9,200 |
2020/04/14 | 426 | 427 | 421 | 425 | 14,200 |
2020/04/13 | 426 | 430 | 425 | 425 | 6,800 |
2020/04/10 | 429 | 433 | 424 | 427 | 14,100 |
2020/04/09 | 427 | 430 | 416 | 427 | 14,200 |
2020/04/08 | 425 | 437 | 418 | 427 | 19,600 |
2020/04/07 | 411 | 424 | 408 | 424 | 18,100 |
2020/04/06 | 398 | 410 | 392 | 410 | 21,200 |
2020/04/03 | 406 | 412 | 401 | 403 | 12,500 |
2020/04/02 | 426 | 426 | 405 | 405 | 22,000 |
2020/04/01 | 437 | 450 | 432 | 432 | 21,800 |
2020/03/31 | 453 | 458 | 435 | 444 | 38,100 |
2020/03/30 | 448 | 460 | 435 | 453 | 139,000 |
2020/03/27 | 489 | 497 | 483 | 487 | 91,200 |
2020/03/26 | 477 | 488 | 473 | 487 | 58,600 |
2020/03/25 | 478 | 484 | 467 | 484 | 25,600 |
2020/03/24 | 448 | 459 | 442 | 458 | 32,500 |
2020/03/23 | 412 | 426 | 406 | 424 | 53,100 |
2020/03/19 | 433 | 445 | 401 | 404 | 63,700 |
2020/03/18 | 444 | 456 | 432 | 433 | 101,300 |
2020/03/17 | 426 | 448 | 417 | 444 | 57,600 |
2020/03/16 | 440 | 450 | 438 | 441 | 75,200 |
2020/03/13 | 430 | 444 | 415 | 434 | 84,900 |
2020/03/12 | 477 | 479 | 457 | 465 | 30,800 |
2020/03/11 | 492 | 503 | 485 | 485 | 59,700 |
2020/03/10 | 462 | 492 | 459 | 492 | 32,600 |
2020/03/09 | 500 | 504 | 480 | 480 | 63,600 |
2020/03/06 | 540 | 544 | 530 | 530 | 19,200 |
2020/03/05 | 546 | 551 | 541 | 541 | 12,500 |
2020/03/04 | 538 | 553 | 538 | 541 | 9,000 |
2020/03/03 | 579 | 579 | 538 | 542 | 25,300 |
2020/03/02 | 527 | 565 | 527 | 559 | 34,100 |
2020/02/28 | 561 | 561 | 542 | 542 | 38,900 |
2020/02/27 | 585 | 587 | 576 | 576 | 27,300 |
2020/02/26 | 583 | 593 | 582 | 585 | 18,300 |
2020/02/25 | 600 | 600 | 581 | 582 | 54,100 |
2020/02/21 | 604 | 604 | 601 | 604 | 14,600 |
2020/02/20 | 606 | 610 | 604 | 604 | 6,500 |
2020/02/19 | 605 | 610 | 602 | 604 | 15,600 |
2020/02/18 | 608 | 608 | 600 | 602 | 15,000 |
2020/02/17 | 618 | 618 | 607 | 607 | 19,200 |
2020/02/14 | 620 | 620 | 614 | 619 | 10,600 |
2020/02/13 | 628 | 628 | 614 | 617 | 16,300 |
2020/02/12 | 629 | 630 | 624 | 624 | 24,900 |
2020/02/10 | 614 | 625 | 611 | 624 | 40,100 |
2020/02/07 | 608 | 616 | 601 | 609 | 42,900 |
2020/02/06 | 606 | 607 | 601 | 602 | 27,400 |
2020/02/05 | 601 | 604 | 598 | 601 | 21,900 |
2020/02/04 | 599 | 599 | 597 | 599 | 7,200 |
2020/02/03 | 597 | 598 | 595 | 596 | 11,000 |
2020/01/31 | 598 | 600 | 597 | 597 | 14,000 |
2020/01/30 | 597 | 599 | 596 | 598 | 10,100 |
2020/01/29 | 598 | 599 | 597 | 599 | 13,300 |
2020/01/28 | 597 | 598 | 596 | 598 | 20,000 |
2020/01/27 | 599 | 600 | 597 | 597 | 26,900 |
2020/01/24 | 601 | 603 | 599 | 599 | 13,100 |
2020/01/23 | 603 | 604 | 600 | 600 | 14,400 |
2020/01/22 | 601 | 602 | 600 | 601 | 16,400 |
2020/01/21 | 599 | 601 | 598 | 600 | 16,700 |
2020/01/20 | 600 | 600 | 598 | 599 | 15,300 |
2020/01/17 | 599 | 600 | 597 | 597 | 11,900 |
2020/01/16 | 599 | 599 | 597 | 599 | 8,100 |
2020/01/15 | 602 | 602 | 598 | 600 | 17,700 |
2020/01/14 | 605 | 605 | 598 | 601 | 23,300 |
2020/01/10 | 603 | 603 | 599 | 600 | 11,200 |
2020/01/09 | 597 | 605 | 597 | 601 | 13,500 |
2020/01/08 | 601 | 601 | 595 | 597 | 14,400 |
2020/01/07 | 597 | 601 | 597 | 600 | 19,100 |
2020/01/06 | 593 | 596 | 593 | 596 | 19,400 |