日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/01 1,403 1,403 1,383 1,390 18,500
2026/04/30 1,407 1,407 1,389 1,399 11,700
2026/04/28 1,389 1,407 1,388 1,407 22,300
2026/04/27 1,400 1,402 1,387 1,387 24,000
2026/04/24 1,409 1,414 1,393 1,398 36,200
2026/04/23 1,415 1,415 1,401 1,409 42,900
2026/04/22 1,428 1,436 1,407 1,416 20,200
2026/04/21 1,428 1,430 1,421 1,428 8,200
2026/04/20 1,417 1,430 1,416 1,427 15,200
2026/04/17 1,415 1,415 1,406 1,410 22,800
2026/04/16 1,421 1,421 1,409 1,414 25,600
2026/04/15 1,415 1,428 1,411 1,415 9,100
2026/04/14 1,420 1,422 1,409 1,415 26,300
2026/04/13 1,411 1,425 1,406 1,413 21,200
2026/04/10 1,426 1,435 1,411 1,413 25,600
2026/04/09 1,437 1,437 1,414 1,424 21,600
2026/04/08 1,429 1,447 1,429 1,442 37,300
2026/04/07 1,411 1,420 1,405 1,410 10,900
2026/04/06 1,408 1,412 1,397 1,397 19,900
2026/04/03 1,399 1,412 1,394 1,402 11,500
2026/03/27 1,420 1,420 1,404 1,408 30,100
2026/03/26 1,424 1,424 1,393 1,406 52,100
2026/03/25 1,400 1,421 1,400 1,420 36,100
2026/03/24 1,406 1,406 1,385 1,395 30,800
2026/03/23 1,394 1,394 1,365 1,375 79,700
2026/03/19 1,429 1,429 1,407 1,407 40,100
2026/03/18 1,425 1,437 1,420 1,429 42,900
2026/03/17 1,424 1,436 1,420 1,420 14,500
2026/03/16 1,425 1,431 1,413 1,415 29,600
2026/03/13 1,420 1,439 1,418 1,428 26,200
2026/03/12 1,474 1,474 1,436 1,437 42,400
2026/03/11 1,475 1,488 1,468 1,476 24,500
2026/03/10 1,468 1,471 1,442 1,458 26,100
2026/03/09 1,390 1,440 1,380 1,440 63,400
2026/03/06 1,463 1,468 1,443 1,463 28,100
2026/03/05 1,471 1,478 1,453 1,466 33,300
2026/03/04 1,450 1,456 1,402 1,420 87,200
2026/03/03 1,508 1,508 1,461 1,461 49,900
2026/03/02 1,500 1,506 1,483 1,500 36,500
2026/02/27 1,496 1,521 1,492 1,518 25,800
2026/02/26 1,500 1,508 1,494 1,496 24,900
2026/02/25 1,512 1,512 1,496 1,499 19,100
2026/02/24 1,513 1,513 1,476 1,501 54,800
2026/02/20 1,520 1,526 1,501 1,512 22,200
2026/02/19 1,529 1,532 1,515 1,532 11,600
2026/02/18 1,505 1,529 1,505 1,529 19,600
2026/02/17 1,516 1,526 1,502 1,505 18,900
2026/02/16 1,530 1,535 1,515 1,515 25,900
2026/02/13 1,535 1,535 1,515 1,529 34,800
2026/02/12 1,526 1,534 1,523 1,531 26,100
2026/02/10 1,491 1,531 1,487 1,524 55,400
2026/02/09 1,534 1,534 1,473 1,476 86,600
2026/02/06 1,439 1,514 1,427 1,495 122,900
2026/02/05 1,453 1,453 1,430 1,439 55,800
2026/02/04 1,427 1,452 1,427 1,444 16,000
2026/02/03 1,435 1,435 1,421 1,427 23,600
2026/02/02 1,440 1,457 1,420 1,421 33,400
2026/01/30 1,432 1,438 1,420 1,438 20,900
2026/01/29 1,402 1,427 1,395 1,427 36,300
2026/01/28 1,417 1,418 1,402 1,405 15,600
2026/01/27 1,420 1,420 1,409 1,417 13,200
2026/01/26 1,434 1,434 1,411 1,411 35,500
2026/01/23 1,445 1,447 1,420 1,425 31,500
2026/01/22 1,440 1,446 1,435 1,440 27,500
2026/01/21 1,430 1,436 1,422 1,425 24,300
2026/01/20 1,460 1,460 1,442 1,448 21,600
2026/01/19 1,473 1,473 1,454 1,460 14,700
2026/01/16 1,467 1,473 1,460 1,473 17,400
2026/01/15 1,448 1,469 1,441 1,469 36,700
2026/01/14 1,441 1,445 1,433 1,445 41,800
2026/01/13 1,460 1,470 1,439 1,445 36,700
2026/01/09 1,439 1,447 1,438 1,443 14,800
2026/01/08 1,439 1,454 1,437 1,439 23,100
2026/01/07 1,440 1,440 1,430 1,437 23,700
2026/01/06 1,427 1,435 1,421 1,435 21,100
2026/01/05 1,433 1,442 1,411 1,418 33,100

このページの先頭へ