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
2026/06/26 2,211 2,233 2,211 2,212 1,900
2026/06/25 2,235 2,249 2,211 2,217 4,600
2026/06/24 2,226 2,229 2,212 2,212 1,300
2026/06/23 2,217 2,247 2,216 2,232 6,200
2026/06/22 2,228 2,240 2,217 2,217 3,500
2026/06/19 2,236 2,236 2,209 2,215 2,600
2026/06/18 2,221 2,233 2,200 2,216 5,100
2026/06/17 2,209 2,218 2,198 2,215 1,500
2026/06/16 2,215 2,220 2,188 2,218 4,200
2026/06/15 2,220 2,228 2,195 2,210 4,300
2026/06/12 2,215 2,215 2,175 2,178 5,600
2026/06/11 2,177 2,220 2,137 2,219 6,100
2026/06/10 2,174 2,177 2,169 2,177 2,200
2026/06/09 2,170 2,193 2,170 2,170 3,200
2026/06/08 2,214 2,218 2,151 2,165 5,200
2026/06/05 2,167 2,205 2,160 2,180 5,500
2026/06/04 2,131 2,150 2,109 2,147 6,900
2026/06/03 2,150 2,161 2,143 2,143 5,000
2026/06/02 2,180 2,180 2,147 2,147 13,500
2026/06/01 2,198 2,199 2,165 2,166 12,900
2026/05/29 2,191 2,238 2,191 2,198 6,000
2026/05/28 2,205 2,209 2,193 2,193 5,600
2026/05/27 2,208 2,239 2,206 2,213 2,800
2026/05/26 2,205 2,213 2,205 2,213 5,000
2026/05/25 2,202 2,211 2,186 2,200 3,700
2026/05/22 2,208 2,220 2,198 2,209 4,300
2026/05/21 2,201 2,219 2,186 2,201 10,500
2026/05/20 2,225 2,225 2,184 2,207 18,000
2026/05/19 2,239 2,239 2,209 2,223 7,400
2026/05/18 2,236 2,260 2,200 2,230 20,500
2026/05/15 2,306 2,329 2,235 2,273 25,600
2026/05/14 2,333 2,358 2,318 2,318 6,700
2026/05/13 2,323 2,341 2,323 2,339 2,500
2026/05/12 2,343 2,356 2,321 2,332 4,800
2026/05/11 2,345 2,359 2,345 2,345 3,000
2026/05/08 2,334 2,334 2,318 2,325 5,600
2026/05/07 2,333 2,335 2,312 2,334 4,500
2026/05/01 2,329 2,333 2,316 2,317 6,300
2026/04/30 2,326 2,335 2,320 2,335 5,700
2026/04/28 2,325 2,343 2,309 2,343 7,100
2026/04/27 2,367 2,367 2,325 2,325 8,500
2026/04/24 2,359 2,388 2,342 2,342 9,400
2026/04/23 2,424 2,424 2,349 2,366 4,900
2026/04/22 2,380 2,405 2,357 2,390 10,800
2026/04/21 2,349 2,386 2,349 2,380 5,100
2026/04/20 2,391 2,391 2,341 2,349 17,500
2026/04/17 2,365 2,371 2,351 2,355 4,500
2026/04/16 2,388 2,391 2,364 2,365 4,100
2026/04/15 2,398 2,414 2,363 2,363 7,400
2026/04/14 2,371 2,380 2,350 2,359 9,000
2026/04/13 2,403 2,419 2,362 2,370 10,600
2026/04/10 2,425 2,459 2,401 2,401 5,200
2026/04/09 2,446 2,450 2,421 2,425 4,100
2026/04/08 2,436 2,449 2,423 2,446 6,900
2026/04/07 2,415 2,440 2,405 2,408 3,000
2026/04/06 2,420 2,424 2,401 2,424 4,700
2026/04/03 2,407 2,423 2,407 2,423 2,000
2026/03/27 2,567 2,590 2,515 2,536 21,000
2026/03/26 2,595 2,595 2,564 2,566 7,100
2026/03/25 2,590 2,627 2,580 2,595 4,700
2026/03/24 2,603 2,603 2,552 2,589 6,400
2026/03/23 2,600 2,600 2,515 2,553 15,100
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

このページの先頭へ