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 |
---|---|---|---|---|---|
2023/12/29 | 1,034 | 1,041 | 1,009 | 1,015 | 37,800 |
2023/12/28 | 1,015 | 1,038 | 1,011 | 1,035 | 28,900 |
2023/12/27 | 1,040 | 1,043 | 1,010 | 1,022 | 49,100 |
2023/12/26 | 1,058 | 1,060 | 1,035 | 1,040 | 30,500 |
2023/12/25 | 1,077 | 1,080 | 1,051 | 1,061 | 33,900 |
2023/12/22 | 1,037 | 1,085 | 1,037 | 1,076 | 70,300 |
2023/12/21 | 1,048 | 1,055 | 1,035 | 1,036 | 29,700 |
2023/12/20 | 1,050 | 1,079 | 1,049 | 1,070 | 40,500 |
2023/12/19 | 1,035 | 1,051 | 1,025 | 1,046 | 40,900 |
2023/12/18 | 1,065 | 1,065 | 1,000 | 1,037 | 106,300 |
2023/12/15 | 1,054 | 1,082 | 1,054 | 1,082 | 71,700 |
2023/12/14 | 1,094 | 1,109 | 1,054 | 1,061 | 138,800 |
2023/12/13 | 1,059 | 1,075 | 1,054 | 1,064 | 54,900 |
2023/12/12 | 1,040 | 1,071 | 1,032 | 1,053 | 115,600 |
2023/12/11 | 1,010 | 1,037 | 1,010 | 1,034 | 101,100 |
2023/12/08 | 1,015 | 1,015 | 990 | 991 | 101,500 |
2023/12/07 | 999 | 1,017 | 987 | 1,015 | 63,600 |
2023/12/06 | 964 | 1,010 | 964 | 1,002 | 115,000 |
2023/12/05 | 981 | 981 | 954 | 960 | 61,000 |
2023/12/04 | 950 | 986 | 948 | 984 | 137,600 |
2023/12/01 | 947 | 949 | 936 | 949 | 46,100 |
2023/11/30 | 909 | 940 | 904 | 940 | 93,800 |
2023/11/29 | 908 | 915 | 904 | 906 | 65,900 |
2023/11/28 | 912 | 920 | 908 | 908 | 59,800 |
2023/11/27 | 919 | 920 | 906 | 912 | 52,400 |
2023/11/24 | 913 | 923 | 910 | 916 | 41,600 |
2023/11/22 | 904 | 921 | 903 | 911 | 48,200 |
2023/11/21 | 913 | 913 | 898 | 904 | 52,200 |
2023/11/20 | 912 | 918 | 906 | 913 | 43,400 |
2023/11/17 | 904 | 914 | 902 | 909 | 42,600 |
2023/11/16 | 903 | 916 | 892 | 904 | 88,500 |
2023/11/15 | 919 | 921 | 896 | 903 | 98,300 |
2023/11/14 | 926 | 927 | 905 | 908 | 92,400 |
2023/11/13 | 943 | 950 | 918 | 920 | 66,700 |
2023/11/10 | 924 | 941 | 924 | 941 | 69,000 |
2023/11/09 | 916 | 944 | 909 | 938 | 67,800 |
2023/11/08 | 957 | 960 | 917 | 918 | 178,400 |
2023/11/07 | 960 | 992 | 946 | 955 | 250,200 |
2023/11/06 | 960 | 997 | 948 | 977 | 256,400 |
2023/11/02 | 946 | 960 | 935 | 949 | 115,300 |
2023/11/01 | 941 | 941 | 921 | 935 | 68,500 |
2023/10/31 | 908 | 928 | 899 | 926 | 88,500 |
2023/10/30 | 923 | 931 | 900 | 907 | 233,100 |
2023/10/27 | 934 | 941 | 916 | 938 | 53,300 |
2023/10/26 | 918 | 932 | 911 | 919 | 58,900 |
2023/10/25 | 940 | 953 | 933 | 933 | 53,600 |
2023/10/24 | 922 | 940 | 889 | 940 | 135,500 |
2023/10/23 | 943 | 944 | 926 | 926 | 116,000 |
2023/10/20 | 965 | 966 | 948 | 955 | 64,400 |
2023/10/19 | 971 | 980 | 950 | 965 | 91,300 |
2023/10/18 | 976 | 988 | 967 | 986 | 82,400 |
2023/10/17 | 951 | 970 | 950 | 967 | 263,700 |
2023/10/16 | 959 | 978 | 940 | 951 | 133,900 |
2023/10/13 | 1,016 | 1,016 | 973 | 974 | 161,800 |
2023/10/12 | 1,012 | 1,036 | 1,005 | 1,032 | 135,000 |
2023/10/11 | 995 | 996 | 969 | 984 | 73,200 |
2023/10/10 | 986 | 1,005 | 966 | 1,000 | 109,300 |
2023/10/06 | 981 | 1,001 | 962 | 975 | 96,200 |
2023/10/05 | 924 | 962 | 920 | 962 | 95,500 |
2023/10/04 | 940 | 947 | 909 | 910 | 186,700 |
2023/10/03 | 993 | 998 | 961 | 965 | 161,100 |
2023/10/02 | 1,032 | 1,040 | 996 | 998 | 368,500 |
2023/09/29 | 1,089 | 1,104 | 1,030 | 1,036 | 147,000 |
2023/09/28 | 1,065 | 1,104 | 1,065 | 1,083 | 174,400 |
2023/09/27 | 1,033 | 1,064 | 1,006 | 1,059 | 121,000 |
2023/09/26 | 1,048 | 1,058 | 1,032 | 1,034 | 81,400 |
2023/09/25 | 1,020 | 1,070 | 1,020 | 1,050 | 174,300 |
2023/09/22 | 960 | 1,012 | 947 | 1,009 | 209,700 |
2023/09/21 | 947 | 982 | 947 | 972 | 195,000 |
2023/09/20 | 920 | 953 | 918 | 932 | 150,200 |
2023/09/19 | 910 | 924 | 906 | 922 | 50,800 |
2023/09/15 | 931 | 934 | 909 | 914 | 74,000 |
2023/09/14 | 902 | 929 | 901 | 928 | 82,900 |
2023/09/13 | 923 | 924 | 901 | 906 | 36,600 |
2023/09/12 | 921 | 926 | 908 | 925 | 57,400 |
2023/09/11 | 892 | 921 | 892 | 920 | 92,700 |
2023/09/08 | 895 | 901 | 884 | 892 | 62,800 |
2023/09/07 | 892 | 911 | 884 | 899 | 87,100 |
2023/09/06 | 871 | 895 | 870 | 892 | 84,100 |
2023/09/05 | 866 | 871 | 859 | 871 | 38,200 |
2023/09/04 | 854 | 867 | 850 | 866 | 39,900 |
2023/09/01 | 846 | 857 | 841 | 851 | 47,700 |
2023/08/31 | 853 | 853 | 846 | 846 | 24,100 |
2023/08/30 | 837 | 853 | 834 | 853 | 61,800 |
2023/08/29 | 835 | 839 | 831 | 835 | 30,900 |
2023/08/28 | 838 | 838 | 830 | 832 | 28,000 |
2023/08/25 | 829 | 833 | 824 | 829 | 30,100 |
2023/08/24 | 840 | 843 | 833 | 839 | 36,100 |
2023/08/23 | 826 | 839 | 821 | 838 | 39,200 |
2023/08/22 | 810 | 826 | 806 | 826 | 36,400 |
2023/08/21 | 803 | 811 | 803 | 807 | 25,800 |
2023/08/18 | 797 | 810 | 797 | 805 | 40,700 |
2023/08/17 | 807 | 817 | 790 | 808 | 132,200 |
2023/08/16 | 818 | 820 | 810 | 811 | 59,600 |
2023/08/15 | 828 | 828 | 822 | 825 | 42,800 |
2023/08/14 | 845 | 847 | 820 | 822 | 78,800 |
2023/08/10 | 845 | 850 | 840 | 840 | 70,600 |
2023/08/09 | 883 | 890 | 837 | 850 | 231,100 |
2023/08/08 | 888 | 888 | 876 | 876 | 49,800 |
2023/08/07 | 874 | 890 | 870 | 883 | 48,700 |
2023/08/04 | 869 | 884 | 869 | 878 | 41,700 |
2023/08/03 | 877 | 881 | 872 | 875 | 30,900 |
2023/08/02 | 892 | 893 | 876 | 882 | 55,200 |
2023/08/01 | 901 | 905 | 894 | 898 | 43,600 |
2023/07/31 | 880 | 900 | 877 | 899 | 101,500 |
2023/07/28 | 863 | 868 | 855 | 862 | 139,300 |
2023/07/27 | 862 | 871 | 862 | 870 | 30,500 |
2023/07/26 | 871 | 871 | 864 | 871 | 24,200 |
2023/07/25 | 880 | 880 | 870 | 876 | 20,900 |
2023/07/24 | 871 | 878 | 868 | 877 | 31,100 |
2023/07/21 | 874 | 874 | 865 | 870 | 35,500 |
2023/07/20 | 875 | 890 | 874 | 874 | 61,100 |
2023/07/19 | 862 | 875 | 862 | 869 | 48,000 |
2023/07/18 | 845 | 863 | 844 | 859 | 39,900 |
2023/07/14 | 860 | 861 | 840 | 853 | 66,200 |
2023/07/13 | 874 | 874 | 849 | 850 | 154,700 |
2023/07/12 | 870 | 881 | 861 | 874 | 72,500 |
2023/07/11 | 879 | 882 | 861 | 864 | 90,200 |
2023/07/10 | 888 | 897 | 878 | 881 | 62,800 |
2023/07/07 | 867 | 900 | 864 | 894 | 73,500 |
2023/07/06 | 895 | 899 | 874 | 881 | 111,900 |
2023/07/05 | 908 | 913 | 896 | 906 | 70,500 |
2023/07/04 | 926 | 930 | 911 | 915 | 66,500 |
2023/07/03 | 933 | 937 | 923 | 928 | 66,000 |
2023/06/30 | 909 | 924 | 899 | 923 | 65,300 |
2023/06/29 | 914 | 916 | 895 | 903 | 61,800 |
2023/06/28 | 915 | 919 | 904 | 914 | 72,000 |
2023/06/27 | 873 | 922 | 868 | 922 | 209,000 |
2023/06/26 | 865 | 878 | 854 | 866 | 53,400 |
2023/06/23 | 886 | 886 | 856 | 880 | 120,000 |
2023/06/22 | 842 | 894 | 842 | 886 | 170,500 |
2023/06/21 | 828 | 846 | 828 | 842 | 28,300 |
2023/06/20 | 831 | 837 | 826 | 834 | 48,400 |
2023/06/19 | 844 | 846 | 830 | 839 | 82,700 |
2023/06/16 | 876 | 876 | 844 | 844 | 94,100 |
2023/06/15 | 845 | 879 | 844 | 876 | 161,000 |
2023/06/14 | 830 | 842 | 825 | 841 | 57,800 |
2023/06/13 | 832 | 837 | 822 | 827 | 64,000 |
2023/06/12 | 822 | 835 | 822 | 830 | 45,500 |
2023/06/09 | 805 | 817 | 800 | 812 | 88,900 |
2023/06/08 | 790 | 801 | 789 | 797 | 78,500 |
2023/06/07 | 798 | 804 | 788 | 788 | 73,900 |
2023/06/06 | 805 | 805 | 793 | 797 | 36,600 |
2023/06/05 | 809 | 814 | 805 | 806 | 38,900 |
2023/06/02 | 800 | 807 | 800 | 804 | 30,400 |
2023/06/01 | 796 | 805 | 794 | 802 | 22,200 |
2023/05/31 | 792 | 805 | 791 | 797 | 63,000 |
2023/05/30 | 798 | 806 | 793 | 804 | 47,800 |
2023/05/29 | 793 | 801 | 787 | 791 | 46,900 |
2023/05/26 | 808 | 810 | 792 | 792 | 99,800 |
2023/05/25 | 814 | 819 | 808 | 808 | 50,700 |
2023/05/24 | 803 | 826 | 802 | 823 | 95,700 |
2023/05/23 | 809 | 814 | 786 | 805 | 137,600 |
2023/05/22 | 810 | 818 | 807 | 809 | 63,800 |
2023/05/19 | 833 | 840 | 811 | 811 | 110,600 |
2023/05/18 | 814 | 849 | 813 | 833 | 349,600 |
2023/05/17 | 803 | 814 | 800 | 801 | 140,500 |
2023/05/16 | 807 | 807 | 791 | 799 | 127,600 |
2023/05/15 | 788 | 809 | 780 | 802 | 284,500 |
2023/05/12 | 770 | 797 | 742 | 775 | 446,500 |
2023/05/11 | 784 | 798 | 772 | 773 | 500,900 |
2023/05/10 | 879 | 881 | 869 | 874 | 86,300 |
2023/05/09 | 878 | 880 | 863 | 877 | 65,900 |
2023/05/08 | 873 | 883 | 873 | 880 | 44,200 |
2023/05/02 | 871 | 876 | 859 | 868 | 52,400 |
2023/05/01 | 872 | 877 | 863 | 871 | 40,000 |
2023/04/28 | 870 | 876 | 861 | 871 | 57,900 |
2023/04/27 | 860 | 869 | 850 | 867 | 95,600 |
2023/04/26 | 851 | 864 | 846 | 862 | 67,900 |
2023/04/25 | 875 | 881 | 860 | 860 | 61,500 |
2023/04/24 | 881 | 881 | 866 | 869 | 57,000 |
2023/04/21 | 870 | 885 | 860 | 883 | 81,300 |
2023/04/20 | 849 | 872 | 840 | 866 | 134,200 |
2023/04/19 | 831 | 837 | 826 | 834 | 40,300 |
2023/04/18 | 837 | 846 | 832 | 834 | 46,900 |
2023/04/17 | 848 | 852 | 832 | 837 | 60,500 |
2023/04/14 | 839 | 858 | 833 | 853 | 91,500 |
2023/04/13 | 823 | 830 | 815 | 830 | 48,900 |
2023/04/12 | 819 | 832 | 810 | 822 | 104,700 |
2023/04/11 | 836 | 836 | 818 | 824 | 53,000 |
2023/04/10 | 830 | 838 | 820 | 834 | 44,700 |
2023/04/07 | 828 | 838 | 821 | 824 | 54,200 |
2023/04/06 | 841 | 852 | 828 | 830 | 74,000 |
2023/04/05 | 882 | 882 | 850 | 850 | 67,700 |
2023/04/04 | 885 | 887 | 871 | 882 | 49,300 |
2023/04/03 | 873 | 893 | 871 | 883 | 65,200 |
2023/03/31 | 852 | 873 | 852 | 870 | 37,300 |
2023/03/30 | 860 | 868 | 848 | 857 | 81,800 |
2023/03/29 | 869 | 873 | 860 | 871 | 147,500 |
2023/03/28 | 901 | 903 | 872 | 872 | 61,500 |
2023/03/27 | 899 | 902 | 883 | 900 | 47,400 |
2023/03/24 | 888 | 897 | 878 | 893 | 50,900 |
2023/03/23 | 881 | 891 | 873 | 891 | 39,900 |
2023/03/22 | 885 | 897 | 881 | 895 | 65,200 |
2023/03/20 | 881 | 894 | 864 | 865 | 128,700 |
2023/03/17 | 909 | 910 | 874 | 884 | 130,200 |
2023/03/16 | 890 | 905 | 883 | 894 | 176,700 |
2023/03/15 | 940 | 947 | 927 | 937 | 119,200 |
2023/03/14 | 930 | 931 | 876 | 905 | 301,800 |
2023/03/13 | 968 | 980 | 946 | 967 | 165,900 |
2023/03/10 | 993 | 1,012 | 975 | 983 | 164,400 |
2023/03/09 | 1,010 | 1,020 | 986 | 1,003 | 152,100 |
2023/03/08 | 935 | 1,024 | 932 | 1,000 | 473,700 |
2023/03/07 | 936 | 945 | 931 | 936 | 80,200 |
2023/03/06 | 948 | 958 | 927 | 936 | 132,100 |
2023/03/03 | 930 | 945 | 923 | 939 | 86,300 |
2023/03/02 | 930 | 935 | 911 | 922 | 85,300 |
2023/03/01 | 936 | 953 | 929 | 934 | 76,700 |
2023/02/28 | 952 | 954 | 925 | 935 | 119,200 |
2023/02/27 | 905 | 948 | 905 | 948 | 113,000 |
2023/02/24 | 886 | 904 | 881 | 897 | 50,200 |
2023/02/22 | 891 | 898 | 880 | 881 | 71,800 |
2023/02/21 | 910 | 919 | 898 | 905 | 96,800 |
2023/02/20 | 878 | 914 | 874 | 913 | 114,900 |
2023/02/17 | 852 | 884 | 851 | 878 | 63,500 |
2023/02/16 | 858 | 863 | 846 | 856 | 61,300 |
2023/02/15 | 845 | 856 | 837 | 856 | 61,000 |
2023/02/14 | 840 | 853 | 840 | 843 | 40,700 |
2023/02/13 | 850 | 860 | 839 | 841 | 86,800 |
2023/02/10 | 830 | 868 | 818 | 865 | 271,800 |
2023/02/09 | 802 | 802 | 784 | 785 | 65,300 |
2023/02/08 | 808 | 814 | 802 | 804 | 47,200 |
2023/02/07 | 789 | 810 | 788 | 808 | 82,300 |
2023/02/06 | 784 | 790 | 776 | 789 | 42,700 |
2023/02/03 | 774 | 779 | 769 | 775 | 23,800 |
2023/02/02 | 780 | 780 | 769 | 769 | 26,100 |
2023/02/01 | 780 | 783 | 773 | 780 | 19,700 |
2023/01/31 | 782 | 784 | 771 | 779 | 23,900 |
2023/01/30 | 777 | 787 | 773 | 779 | 79,700 |
2023/01/27 | 767 | 783 | 765 | 780 | 40,600 |
2023/01/26 | 784 | 784 | 767 | 769 | 54,700 |
2023/01/25 | 788 | 788 | 778 | 781 | 53,500 |
2023/01/24 | 788 | 790 | 780 | 785 | 75,400 |
2023/01/23 | 788 | 796 | 779 | 787 | 58,700 |
2023/01/20 | 760 | 786 | 760 | 775 | 109,100 |
2023/01/19 | 763 | 769 | 756 | 757 | 50,800 |
2023/01/18 | 745 | 763 | 738 | 763 | 72,900 |
2023/01/17 | 745 | 757 | 743 | 745 | 49,100 |
2023/01/16 | 741 | 757 | 737 | 752 | 91,800 |
2023/01/13 | 730 | 742 | 730 | 741 | 54,300 |
2023/01/12 | 738 | 747 | 728 | 731 | 70,100 |
2023/01/11 | 746 | 758 | 737 | 742 | 101,100 |
2023/01/10 | 715 | 742 | 715 | 741 | 87,900 |
2023/01/06 | 697 | 709 | 695 | 709 | 21,600 |
2023/01/05 | 714 | 718 | 698 | 698 | 53,100 |
2023/01/04 | 723 | 725 | 707 | 707 | 93,500 |