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 |
|---|---|---|---|---|---|
| 2024/07/24 | 1,106 | 1,107 | 1,054 | 1,054 | 78,700 |
| 2024/07/23 | 1,097 | 1,111 | 1,091 | 1,106 | 35,700 |
| 2024/07/22 | 1,102 | 1,102 | 1,083 | 1,089 | 32,900 |
| 2024/07/19 | 1,112 | 1,112 | 1,088 | 1,102 | 57,000 |
| 2024/07/18 | 1,140 | 1,140 | 1,111 | 1,112 | 63,300 |
| 2024/07/17 | 1,135 | 1,160 | 1,130 | 1,140 | 55,800 |
| 2024/07/16 | 1,110 | 1,130 | 1,107 | 1,126 | 49,200 |
| 2024/07/12 | 1,092 | 1,116 | 1,090 | 1,104 | 46,600 |
| 2024/07/11 | 1,091 | 1,103 | 1,083 | 1,102 | 35,300 |
| 2024/07/10 | 1,067 | 1,089 | 1,062 | 1,084 | 51,500 |
| 2024/07/09 | 1,083 | 1,089 | 1,062 | 1,062 | 62,000 |
| 2024/07/08 | 1,110 | 1,110 | 1,081 | 1,081 | 36,700 |
| 2024/07/05 | 1,116 | 1,122 | 1,090 | 1,093 | 65,500 |
| 2024/07/04 | 1,120 | 1,128 | 1,109 | 1,116 | 62,400 |
| 2024/07/03 | 1,117 | 1,125 | 1,101 | 1,110 | 58,100 |
| 2024/07/02 | 1,112 | 1,133 | 1,107 | 1,125 | 67,500 |
| 2024/07/01 | 1,093 | 1,107 | 1,090 | 1,107 | 53,700 |
| 2024/06/28 | 1,096 | 1,096 | 1,080 | 1,084 | 25,300 |
| 2024/06/27 | 1,095 | 1,095 | 1,082 | 1,084 | 29,500 |
| 2024/06/26 | 1,100 | 1,100 | 1,077 | 1,092 | 29,800 |
| 2024/06/25 | 1,075 | 1,094 | 1,075 | 1,092 | 37,100 |
| 2024/06/24 | 1,052 | 1,077 | 1,052 | 1,072 | 26,400 |
| 2024/06/21 | 1,040 | 1,067 | 1,040 | 1,050 | 25,300 |
| 2024/06/20 | 1,063 | 1,074 | 1,032 | 1,040 | 42,700 |
| 2024/06/19 | 1,040 | 1,059 | 1,040 | 1,059 | 18,200 |
| 2024/06/18 | 1,035 | 1,044 | 1,023 | 1,043 | 32,800 |
| 2024/06/17 | 1,043 | 1,057 | 1,025 | 1,033 | 45,800 |
| 2024/06/14 | 1,040 | 1,062 | 1,040 | 1,051 | 26,800 |
| 2024/06/13 | 1,063 | 1,074 | 1,047 | 1,047 | 42,400 |
| 2024/06/12 | 1,065 | 1,096 | 1,060 | 1,063 | 42,100 |
| 2024/06/11 | 1,088 | 1,096 | 1,069 | 1,069 | 37,600 |
| 2024/06/10 | 1,078 | 1,098 | 1,075 | 1,094 | 29,800 |
| 2024/06/07 | 1,062 | 1,082 | 1,061 | 1,082 | 37,700 |
| 2024/06/06 | 1,088 | 1,091 | 1,060 | 1,066 | 67,800 |
| 2024/06/05 | 1,105 | 1,117 | 1,085 | 1,085 | 39,500 |
| 2024/06/04 | 1,140 | 1,145 | 1,115 | 1,122 | 38,500 |
| 2024/06/03 | 1,120 | 1,141 | 1,119 | 1,141 | 39,000 |
| 2024/05/31 | 1,091 | 1,122 | 1,080 | 1,119 | 66,700 |
| 2024/05/30 | 1,098 | 1,099 | 1,083 | 1,086 | 35,800 |
| 2024/05/29 | 1,130 | 1,135 | 1,110 | 1,110 | 28,700 |
| 2024/05/28 | 1,127 | 1,149 | 1,127 | 1,129 | 26,800 |
| 2024/05/27 | 1,123 | 1,123 | 1,110 | 1,122 | 38,500 |
| 2024/05/24 | 1,125 | 1,137 | 1,118 | 1,125 | 29,700 |
| 2024/05/23 | 1,130 | 1,150 | 1,120 | 1,143 | 50,400 |
| 2024/05/22 | 1,154 | 1,154 | 1,122 | 1,130 | 68,200 |
| 2024/05/21 | 1,185 | 1,194 | 1,151 | 1,154 | 56,300 |
| 2024/05/20 | 1,160 | 1,192 | 1,160 | 1,187 | 43,500 |
| 2024/05/17 | 1,130 | 1,171 | 1,120 | 1,158 | 63,700 |
| 2024/05/16 | 1,148 | 1,148 | 1,113 | 1,130 | 54,400 |
| 2024/05/15 | 1,143 | 1,172 | 1,135 | 1,156 | 65,000 |
| 2024/05/14 | 1,130 | 1,156 | 1,120 | 1,144 | 92,500 |
| 2024/05/13 | 1,175 | 1,188 | 1,135 | 1,140 | 189,700 |
| 2024/05/10 | 1,251 | 1,255 | 1,186 | 1,196 | 125,200 |
| 2024/05/09 | 1,222 | 1,261 | 1,210 | 1,255 | 149,500 |
| 2024/05/08 | 1,309 | 1,309 | 1,233 | 1,238 | 249,200 |
| 2024/05/07 | 1,304 | 1,315 | 1,295 | 1,303 | 43,300 |
| 2024/05/02 | 1,298 | 1,298 | 1,276 | 1,280 | 41,400 |
| 2024/05/01 | 1,281 | 1,308 | 1,266 | 1,295 | 43,200 |
| 2024/04/30 | 1,271 | 1,295 | 1,255 | 1,289 | 37,400 |
| 2024/04/26 | 1,263 | 1,284 | 1,247 | 1,277 | 141,900 |
| 2024/04/25 | 1,283 | 1,288 | 1,269 | 1,269 | 52,700 |
| 2024/04/24 | 1,310 | 1,310 | 1,284 | 1,295 | 84,600 |
| 2024/04/23 | 1,301 | 1,325 | 1,290 | 1,311 | 48,500 |
| 2024/04/22 | 1,315 | 1,325 | 1,281 | 1,296 | 73,300 |
| 2024/04/19 | 1,287 | 1,305 | 1,255 | 1,285 | 105,700 |
| 2024/04/18 | 1,261 | 1,329 | 1,256 | 1,308 | 102,800 |
| 2024/04/17 | 1,305 | 1,312 | 1,260 | 1,263 | 94,500 |
| 2024/04/16 | 1,342 | 1,342 | 1,296 | 1,308 | 111,000 |
| 2024/04/15 | 1,350 | 1,367 | 1,339 | 1,357 | 37,900 |
| 2024/04/12 | 1,387 | 1,391 | 1,363 | 1,374 | 40,300 |
| 2024/04/11 | 1,346 | 1,393 | 1,346 | 1,387 | 57,800 |
| 2024/04/10 | 1,341 | 1,377 | 1,335 | 1,363 | 34,400 |
| 2024/04/09 | 1,340 | 1,362 | 1,339 | 1,355 | 44,700 |
| 2024/04/08 | 1,345 | 1,356 | 1,332 | 1,335 | 73,000 |
| 2024/04/05 | 1,343 | 1,356 | 1,290 | 1,345 | 93,700 |
| 2024/04/04 | 1,382 | 1,394 | 1,363 | 1,373 | 48,500 |
| 2024/04/03 | 1,375 | 1,409 | 1,357 | 1,380 | 71,200 |
| 2024/04/02 | 1,420 | 1,422 | 1,365 | 1,375 | 121,600 |
| 2024/04/01 | 1,510 | 1,510 | 1,410 | 1,428 | 155,400 |
| 2024/03/29 | 1,420 | 1,513 | 1,420 | 1,503 | 96,200 |
| 2024/03/28 | 1,430 | 1,454 | 1,405 | 1,414 | 81,900 |
| 2024/03/27 | 1,444 | 1,452 | 1,427 | 1,437 | 62,000 |
| 2024/03/26 | 1,448 | 1,462 | 1,432 | 1,448 | 50,200 |
| 2024/03/25 | 1,467 | 1,490 | 1,448 | 1,454 | 71,000 |
| 2024/03/22 | 1,519 | 1,519 | 1,458 | 1,476 | 79,000 |
| 2024/03/21 | 1,494 | 1,526 | 1,483 | 1,494 | 121,300 |
| 2024/03/19 | 1,414 | 1,461 | 1,394 | 1,447 | 103,800 |
| 2024/03/18 | 1,439 | 1,444 | 1,408 | 1,420 | 76,300 |
| 2024/03/15 | 1,411 | 1,434 | 1,387 | 1,415 | 91,100 |
| 2024/03/14 | 1,389 | 1,427 | 1,389 | 1,405 | 95,200 |
| 2024/03/13 | 1,465 | 1,465 | 1,374 | 1,389 | 245,600 |
| 2024/03/12 | 1,463 | 1,489 | 1,434 | 1,457 | 125,300 |
| 2024/03/11 | 1,549 | 1,559 | 1,480 | 1,493 | 232,900 |
| 2024/03/08 | 1,480 | 1,635 | 1,476 | 1,565 | 356,500 |
| 2024/03/07 | 1,490 | 1,550 | 1,461 | 1,480 | 241,900 |
| 2024/03/06 | 1,475 | 1,503 | 1,461 | 1,477 | 82,300 |
| 2024/03/05 | 1,430 | 1,498 | 1,414 | 1,495 | 128,100 |
| 2024/03/04 | 1,529 | 1,541 | 1,443 | 1,449 | 210,100 |
| 2024/03/01 | 1,573 | 1,580 | 1,468 | 1,499 | 252,600 |
| 2024/02/29 | 1,530 | 1,569 | 1,495 | 1,558 | 242,700 |
| 2024/02/28 | 1,475 | 1,548 | 1,466 | 1,535 | 279,200 |
| 2024/02/27 | 1,399 | 1,475 | 1,365 | 1,466 | 285,900 |
| 2024/02/26 | 1,317 | 1,397 | 1,312 | 1,394 | 162,700 |
| 2024/02/22 | 1,300 | 1,330 | 1,280 | 1,280 | 57,500 |
| 2024/02/21 | 1,289 | 1,310 | 1,271 | 1,276 | 78,000 |
| 2024/02/20 | 1,300 | 1,339 | 1,260 | 1,278 | 117,100 |
| 2024/02/19 | 1,220 | 1,283 | 1,220 | 1,271 | 85,200 |
| 2024/02/16 | 1,200 | 1,232 | 1,193 | 1,219 | 53,700 |
| 2024/02/15 | 1,219 | 1,269 | 1,206 | 1,206 | 105,000 |
| 2024/02/14 | 1,236 | 1,236 | 1,175 | 1,200 | 93,200 |
| 2024/02/13 | 1,170 | 1,233 | 1,127 | 1,233 | 223,400 |
| 2024/02/09 | 1,218 | 1,218 | 1,150 | 1,157 | 198,700 |
| 2024/02/08 | 1,208 | 1,231 | 1,191 | 1,218 | 177,800 |
| 2024/02/07 | 1,184 | 1,212 | 1,182 | 1,197 | 105,100 |
| 2024/02/06 | 1,182 | 1,193 | 1,163 | 1,184 | 55,300 |
| 2024/02/05 | 1,184 | 1,193 | 1,172 | 1,182 | 49,400 |
| 2024/02/02 | 1,194 | 1,198 | 1,173 | 1,179 | 84,200 |
| 2024/02/01 | 1,158 | 1,197 | 1,150 | 1,195 | 64,000 |
| 2024/01/31 | 1,163 | 1,190 | 1,150 | 1,161 | 60,500 |
| 2024/01/30 | 1,160 | 1,180 | 1,146 | 1,153 | 184,900 |
| 2024/01/29 | 1,159 | 1,168 | 1,147 | 1,155 | 50,000 |
| 2024/01/26 | 1,131 | 1,177 | 1,127 | 1,150 | 111,800 |
| 2024/01/25 | 1,101 | 1,140 | 1,101 | 1,128 | 60,900 |
| 2024/01/24 | 1,067 | 1,110 | 1,049 | 1,095 | 88,800 |
| 2024/01/23 | 1,077 | 1,097 | 1,057 | 1,065 | 68,900 |
| 2024/01/22 | 1,042 | 1,080 | 1,036 | 1,077 | 66,600 |
| 2024/01/19 | 1,054 | 1,055 | 1,028 | 1,030 | 53,600 |
| 2024/01/18 | 1,055 | 1,069 | 1,050 | 1,054 | 36,700 |
| 2024/01/17 | 1,074 | 1,085 | 1,052 | 1,052 | 54,300 |
| 2024/01/16 | 1,093 | 1,093 | 1,056 | 1,062 | 51,800 |
| 2024/01/15 | 1,057 | 1,097 | 1,057 | 1,084 | 61,200 |
| 2024/01/12 | 1,078 | 1,100 | 1,046 | 1,057 | 90,800 |
| 2024/01/11 | 1,099 | 1,114 | 1,072 | 1,082 | 57,900 |
| 2024/01/10 | 1,106 | 1,116 | 1,086 | 1,089 | 52,700 |
| 2024/01/09 | 1,124 | 1,159 | 1,095 | 1,106 | 104,200 |
| 2024/01/05 | 1,042 | 1,128 | 1,042 | 1,123 | 291,800 |
| 2024/01/04 | 1,015 | 1,036 | 1,005 | 1,034 | 29,100 |