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

東海リース(9761)の株価時系列情報

東海リース(9761)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
2026/03/19 2,622 2,656 2,613 2,638 8,700
2026/03/18 2,614 2,678 2,614 2,672 6,400
2026/03/17 2,648 2,648 2,601 2,601 3,900
2026/03/16 2,601 2,640 2,601 2,618 4,900
2026/03/13 2,600 2,670 2,585 2,643 13,700
2026/03/12 2,654 2,659 2,624 2,635 8,900
2026/03/11 2,676 2,700 2,659 2,678 11,100
2026/03/10 2,644 2,655 2,603 2,655 10,800
2026/03/09 2,620 2,620 2,548 2,594 16,800
2026/03/06 2,641 2,673 2,624 2,664 7,300
2026/03/05 2,631 2,686 2,629 2,673 9,300
2026/03/04 2,618 2,630 2,553 2,581 23,200
2026/03/03 2,698 2,700 2,646 2,668 13,700
2026/03/02 2,691 2,720 2,651 2,700 9,300
2026/02/27 2,686 2,739 2,671 2,739 10,000
2026/02/26 2,669 2,686 2,643 2,686 7,500
2026/02/25 2,624 2,649 2,605 2,649 6,600
2026/02/24 2,633 2,633 2,600 2,605 16,800
2026/02/20 2,636 2,636 2,612 2,633 3,500
2026/02/19 2,637 2,653 2,629 2,643 6,700
2026/02/18 2,625 2,635 2,620 2,632 9,000
2026/02/17 2,643 2,655 2,625 2,625 5,200
2026/02/16 2,658 2,658 2,602 2,632 9,800
2026/02/13 2,638 2,700 2,600 2,644 28,900
2026/02/12 2,653 2,739 2,653 2,732 17,700
2026/02/10 2,646 2,666 2,640 2,657 5,000
2026/02/09 2,637 2,648 2,621 2,646 7,100
2026/02/06 2,603 2,647 2,602 2,619 10,500
2026/02/05 2,618 2,624 2,601 2,619 2,400
2026/02/04 2,587 2,599 2,575 2,599 4,400
2026/02/03 2,593 2,600 2,587 2,600 3,200
2026/02/02 2,600 2,600 2,555 2,560 8,400
2026/01/30 2,553 2,577 2,546 2,573 4,400
2026/01/29 2,551 2,553 2,533 2,553 2,100
2026/01/28 2,553 2,553 2,526 2,551 3,500
2026/01/27 2,570 2,579 2,520 2,545 24,100
2026/01/26 2,612 2,619 2,581 2,586 5,400
2026/01/23 2,631 2,631 2,613 2,625 2,500
2026/01/22 2,571 2,630 2,571 2,612 9,500
2026/01/21 2,605 2,608 2,580 2,581 6,000
2026/01/20 2,630 2,630 2,615 2,615 3,300
2026/01/19 2,615 2,630 2,615 2,630 5,300
2026/01/16 2,609 2,635 2,609 2,635 4,400
2026/01/15 2,608 2,642 2,608 2,634 5,300
2026/01/14 2,598 2,620 2,598 2,608 5,000
2026/01/13 2,588 2,599 2,562 2,598 10,000
2026/01/09 2,536 2,561 2,536 2,561 6,900
2026/01/08 2,519 2,532 2,502 2,532 5,400
2026/01/07 2,492 2,510 2,490 2,501 5,600
2026/01/06 2,487 2,492 2,483 2,492 2,800
2026/01/05 2,474 2,475 2,466 2,475 5,600
2025/12/30 2,465 2,474 2,454 2,474 3,100
2025/12/29 2,434 2,490 2,424 2,465 9,900
2025/12/26 2,420 2,430 2,400 2,430 6,800
2025/12/25 2,409 2,415 2,405 2,412 2,300
2025/12/24 2,400 2,409 2,391 2,409 2,700
2025/12/23 2,393 2,393 2,387 2,387 2,500
2025/12/22 2,399 2,400 2,383 2,385 4,000
2025/12/19 2,371 2,381 2,330 2,379 7,800
2025/12/18 2,368 2,380 2,351 2,380 3,800
2025/12/17 2,400 2,400 2,367 2,377 4,200
2025/12/16 2,396 2,396 2,380 2,390 3,300
2025/12/15 2,378 2,398 2,362 2,396 6,300
2025/12/12 2,388 2,400 2,350 2,387 8,500
2025/12/11 2,360 2,389 2,350 2,389 4,200
2025/12/10 2,379 2,388 2,379 2,380 3,200
2025/12/09 2,388 2,392 2,380 2,390 3,000
2025/12/08 2,401 2,401 2,386 2,387 2,300
2025/12/05 2,396 2,412 2,381 2,412 2,400
2025/12/04 2,407 2,415 2,401 2,415 1,300
2025/12/03 2,401 2,416 2,396 2,416 1,800
2025/12/02 2,429 2,430 2,401 2,401 3,500
2025/12/01 2,390 2,430 2,383 2,429 13,900
2025/11/28 2,365 2,400 2,365 2,390 6,700
2025/11/27 2,366 2,380 2,355 2,365 4,100
2025/11/26 2,346 2,392 2,346 2,365 7,100
2025/11/25 2,389 2,389 2,341 2,345 5,900
2025/11/21 2,340 2,352 2,340 2,347 2,500
2025/11/20 2,345 2,350 2,338 2,343 3,700
2025/11/19 2,348 2,350 2,326 2,343 4,000
2025/11/18 2,386 2,390 2,330 2,345 10,900
2025/11/17 2,385 2,390 2,374 2,386 6,300
2025/11/14 2,391 2,391 2,300 2,385 23,800
2025/11/13 2,267 2,325 2,259 2,325 14,200
2025/11/12 2,254 2,280 2,232 2,260 10,200
2025/11/11 2,264 2,272 2,253 2,260 5,300
2025/11/10 2,252 2,271 2,252 2,262 4,000
2025/11/07 2,220 2,252 2,211 2,252 4,600
2025/11/06 2,213 2,222 2,208 2,211 1,400
2025/11/05 2,233 2,233 2,200 2,204 12,000
2025/11/04 2,227 2,247 2,222 2,230 21,000
2025/10/31 2,254 2,254 2,230 2,238 3,400
2025/10/30 2,266 2,266 2,240 2,254 2,700
2025/10/29 2,282 2,284 2,255 2,255 1,500
2025/10/28 2,323 2,325 2,282 2,282 4,000
2025/10/27 2,326 2,345 2,320 2,320 3,200
2025/10/24 2,349 2,349 2,316 2,326 2,400
2025/10/23 2,335 2,336 2,287 2,330 7,000
2025/10/22 2,297 2,327 2,290 2,322 6,900
2025/10/21 2,303 2,314 2,288 2,300 5,500
2025/10/20 2,298 2,316 2,270 2,301 7,600
2025/10/17 2,300 2,300 2,259 2,259 1,400
2025/10/16 2,294 2,314 2,283 2,300 9,800
2025/10/15 2,232 2,286 2,232 2,282 10,400
2025/10/14 2,224 2,244 2,191 2,222 19,200
2025/10/10 2,293 2,293 2,200 2,252 23,200
2025/10/09 2,320 2,323 2,315 2,315 2,700
2025/10/08 2,291 2,320 2,291 2,315 5,900
2025/10/07 2,307 2,316 2,301 2,315 3,500
2025/10/06 2,303 2,310 2,280 2,307 7,200
2025/10/03 2,273 2,300 2,270 2,287 10,100
2025/10/02 2,244 2,324 2,235 2,297 19,900
2025/10/01 2,309 2,310 2,241 2,242 18,600
2025/09/30 2,344 2,344 2,310 2,312 11,700
2025/09/29 2,345 2,360 2,344 2,345 10,200
2025/09/26 2,394 2,410 2,394 2,410 8,200
2025/09/25 2,396 2,400 2,391 2,394 4,400
2025/09/24 2,400 2,408 2,387 2,396 7,900
2025/09/22 2,397 2,408 2,385 2,399 9,100
2025/09/19 2,390 2,391 2,365 2,375 8,400
2025/09/18 2,385 2,392 2,368 2,390 8,000
2025/09/17 2,420 2,420 2,398 2,398 7,300
2025/09/16 2,448 2,448 2,415 2,427 7,400
2025/09/12 2,419 2,434 2,407 2,433 6,100
2025/09/11 2,426 2,427 2,404 2,414 5,900
2025/09/10 2,421 2,430 2,412 2,413 4,400
2025/09/09 2,449 2,449 2,404 2,428 12,400
2025/09/08 2,414 2,450 2,413 2,438 13,100
2025/09/05 2,395 2,413 2,390 2,413 17,000
2025/09/04 2,369 2,395 2,369 2,392 5,900
2025/09/03 2,394 2,399 2,350 2,367 22,500
2025/09/02 2,344 2,393 2,341 2,387 14,500
2025/09/01 2,330 2,348 2,326 2,345 4,700
2025/08/29 2,310 2,330 2,309 2,330 11,800
2025/08/28 2,304 2,304 2,298 2,304 4,700
2025/08/27 2,295 2,305 2,292 2,299 4,000
2025/08/26 2,305 2,312 2,285 2,303 11,600
2025/08/25 2,318 2,318 2,304 2,309 4,000
2025/08/22 2,300 2,306 2,285 2,294 7,600
2025/08/21 2,292 2,306 2,292 2,296 5,200
2025/08/20 2,325 2,330 2,275 2,293 21,200
2025/08/19 2,300 2,320 2,292 2,318 12,800
2025/08/18 2,286 2,304 2,286 2,298 10,900
2025/08/15 2,264 2,293 2,263 2,286 5,400
2025/08/14 2,299 2,305 2,250 2,270 22,400
2025/08/13 2,272 2,300 2,272 2,290 19,800
2025/08/12 2,348 2,348 2,213 2,270 59,900
2025/08/08 2,180 2,215 2,170 2,198 16,300
2025/08/07 2,160 2,215 2,160 2,178 9,800
2025/08/06 2,149 2,193 2,143 2,163 10,300
2025/08/05 2,133 2,155 2,133 2,142 4,900
2025/08/04 2,150 2,150 2,132 2,140 4,900
2025/08/01 2,149 2,157 2,138 2,151 3,800
2025/07/31 2,158 2,158 2,134 2,150 4,000
2025/07/30 2,122 2,138 2,115 2,138 5,700
2025/07/29 2,120 2,133 2,086 2,110 11,100
2025/07/28 2,100 2,114 2,099 2,111 6,700
2025/07/25 2,090 2,099 2,085 2,099 5,000
2025/07/24 2,087 2,104 2,086 2,090 3,900
2025/07/23 2,099 2,101 2,088 2,091 4,100
2025/07/22 2,100 2,101 2,091 2,091 4,700
2025/07/18 2,099 2,100 2,087 2,100 4,700
2025/07/17 2,101 2,105 2,094 2,094 2,400
2025/07/16 2,110 2,110 2,094 2,102 5,000
2025/07/15 2,100 2,108 2,093 2,104 5,300
2025/07/14 2,099 2,104 2,090 2,100 5,000
2025/07/11 2,090 2,090 2,086 2,090 7,400
2025/07/10 2,100 2,100 2,086 2,090 2,600
2025/07/09 2,098 2,100 2,089 2,100 2,600
2025/07/08 2,094 2,106 2,090 2,090 3,300
2025/07/07 2,107 2,107 2,095 2,095 4,700
2025/07/04 2,109 2,110 2,098 2,107 2,600
2025/07/03 2,094 2,100 2,085 2,095 4,500
2025/07/02 2,099 2,100 2,093 2,095 3,500
2025/07/01 2,091 2,101 2,090 2,091 5,800
2025/06/30 2,102 2,109 2,100 2,100 5,200
2025/06/27 2,106 2,106 2,091 2,100 3,800
2025/06/26 2,099 2,115 2,099 2,102 4,600
2025/06/25 2,100 2,100 2,084 2,088 3,200
2025/06/24 2,109 2,109 2,092 2,099 1,400
2025/06/23 2,097 2,109 2,093 2,109 3,100
2025/06/20 2,117 2,117 2,089 2,089 4,100
2025/06/19 2,108 2,117 2,100 2,105 2,400
2025/06/18 2,108 2,108 2,100 2,100 1,000
2025/06/17 2,104 2,115 2,081 2,091 5,300
2025/06/16 2,070 2,090 2,070 2,090 2,500
2025/06/13 2,086 2,086 2,060 2,070 6,900
2025/06/12 2,095 2,095 2,084 2,085 1,200
2025/06/11 2,081 2,092 2,081 2,085 1,100
2025/06/10 2,087 2,096 2,078 2,082 5,300
2025/06/09 2,082 2,087 2,077 2,087 3,000
2025/06/06 2,080 2,088 2,075 2,080 5,400
2025/06/05 2,076 2,083 2,076 2,078 1,500
2025/06/04 2,074 2,085 2,074 2,078 1,600
2025/06/03 2,087 2,087 2,065 2,075 3,700
2025/06/02 2,089 2,089 2,064 2,077 3,700
2025/05/30 2,054 2,082 2,051 2,082 3,000
2025/05/29 2,069 2,072 2,054 2,061 4,200
2025/05/28 2,080 2,087 2,062 2,067 5,100
2025/05/27 2,090 2,093 2,080 2,080 2,900

このページの先頭へ