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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 2,116 | 2,116 | 2,087 | 2,090 | 4,600 |
| 2025/05/23 | 2,117 | 2,117 | 2,097 | 2,116 | 1,700 |
| 2025/05/22 | 2,103 | 2,110 | 2,087 | 2,110 | 6,900 |
| 2025/05/21 | 2,075 | 2,100 | 2,075 | 2,100 | 5,300 |
| 2025/05/20 | 2,095 | 2,095 | 2,066 | 2,087 | 10,300 |
| 2025/05/19 | 2,073 | 2,115 | 2,050 | 2,079 | 14,800 |
| 2025/05/16 | 2,100 | 2,160 | 2,000 | 2,050 | 110,800 |
| 2025/05/15 | 2,087 | 2,119 | 2,080 | 2,097 | 20,200 |
| 2025/05/14 | 2,043 | 2,097 | 2,043 | 2,069 | 13,000 |
| 2025/05/13 | 2,056 | 2,067 | 2,036 | 2,043 | 9,100 |
| 2025/05/12 | 2,045 | 2,055 | 2,035 | 2,054 | 11,200 |
| 2025/05/09 | 2,022 | 2,055 | 2,006 | 2,030 | 18,200 |
| 2025/05/08 | 2,011 | 2,024 | 1,995 | 2,005 | 3,000 |
| 2025/05/07 | 2,027 | 2,029 | 1,999 | 2,008 | 4,900 |
| 2025/05/02 | 2,028 | 2,028 | 2,000 | 2,009 | 5,000 |
| 2025/05/01 | 2,048 | 2,048 | 2,022 | 2,026 | 2,700 |
| 2025/04/30 | 2,025 | 2,049 | 2,016 | 2,045 | 12,500 |
| 2025/04/28 | 1,989 | 2,016 | 1,989 | 2,016 | 5,000 |
| 2025/04/25 | 1,990 | 2,016 | 1,985 | 1,988 | 10,500 |
| 2025/04/24 | 1,999 | 1,999 | 1,985 | 1,994 | 5,800 |
| 2025/04/23 | 2,007 | 2,016 | 1,990 | 1,990 | 6,600 |
| 2025/04/22 | 1,996 | 2,005 | 1,980 | 2,005 | 5,700 |
| 2025/04/21 | 1,988 | 1,991 | 1,960 | 1,991 | 7,400 |
| 2025/04/18 | 1,997 | 1,997 | 1,971 | 1,986 | 2,700 |
| 2025/04/17 | 1,974 | 1,980 | 1,966 | 1,966 | 5,200 |
| 2025/04/16 | 2,017 | 2,017 | 1,961 | 1,974 | 12,900 |
| 2025/04/15 | 2,018 | 2,018 | 1,983 | 2,017 | 9,500 |
| 2025/04/14 | 2,020 | 2,020 | 1,990 | 2,018 | 16,200 |
| 2025/04/11 | 1,920 | 2,009 | 1,906 | 2,009 | 11,900 |
| 2025/04/10 | 2,024 | 2,027 | 1,946 | 1,971 | 23,900 |
| 2025/04/09 | 1,899 | 1,920 | 1,867 | 1,904 | 18,400 |
| 2025/04/08 | 1,900 | 1,980 | 1,890 | 1,939 | 33,800 |
| 2025/04/07 | 1,808 | 1,897 | 1,730 | 1,822 | 52,900 |
| 2025/04/04 | 1,970 | 1,991 | 1,880 | 1,968 | 43,700 |
| 2025/04/03 | 2,029 | 2,041 | 1,980 | 2,020 | 33,400 |
| 2025/04/02 | 2,091 | 2,091 | 2,045 | 2,055 | 15,600 |
| 2025/04/01 | 2,120 | 2,120 | 2,090 | 2,100 | 6,300 |
| 2025/03/31 | 2,100 | 2,124 | 2,070 | 2,120 | 18,100 |
| 2025/03/28 | 2,080 | 2,130 | 2,080 | 2,111 | 11,300 |
| 2025/03/27 | 2,169 | 2,175 | 2,159 | 2,164 | 13,800 |
| 2025/03/26 | 2,188 | 2,188 | 2,162 | 2,178 | 11,600 |
| 2025/03/25 | 2,204 | 2,204 | 2,180 | 2,189 | 12,300 |
| 2025/03/24 | 2,166 | 2,207 | 2,166 | 2,204 | 26,900 |
| 2025/03/21 | 2,158 | 2,194 | 2,156 | 2,166 | 21,200 |
| 2025/03/19 | 2,150 | 2,160 | 2,150 | 2,156 | 7,100 |
| 2025/03/18 | 2,153 | 2,158 | 2,143 | 2,154 | 7,900 |
| 2025/03/17 | 2,150 | 2,160 | 2,140 | 2,153 | 15,900 |
| 2025/03/14 | 2,146 | 2,150 | 2,130 | 2,150 | 19,600 |
| 2025/03/13 | 2,170 | 2,170 | 2,110 | 2,146 | 76,600 |
| 2025/03/12 | 2,233 | 2,241 | 2,152 | 2,175 | 258,600 |
| 2025/03/11 | 1,838 | 1,844 | 1,815 | 1,843 | 6,200 |
| 2025/03/10 | 1,843 | 1,848 | 1,827 | 1,843 | 4,400 |
| 2025/03/07 | 1,819 | 1,834 | 1,819 | 1,834 | 2,700 |
| 2025/03/06 | 1,817 | 1,833 | 1,817 | 1,818 | 2,200 |
| 2025/03/05 | 1,829 | 1,834 | 1,817 | 1,817 | 4,000 |
| 2025/03/04 | 1,836 | 1,851 | 1,830 | 1,830 | 7,100 |
| 2025/03/03 | 1,845 | 1,845 | 1,836 | 1,836 | 3,200 |
| 2025/02/28 | 1,836 | 1,838 | 1,828 | 1,836 | 3,800 |
| 2025/02/27 | 1,830 | 1,840 | 1,830 | 1,838 | 1,500 |
| 2025/02/26 | 1,825 | 1,836 | 1,825 | 1,835 | 3,600 |
| 2025/02/25 | 1,821 | 1,833 | 1,815 | 1,818 | 3,300 |
| 2025/02/21 | 1,825 | 1,844 | 1,820 | 1,821 | 3,000 |
| 2025/02/20 | 1,833 | 1,837 | 1,822 | 1,826 | 2,100 |
| 2025/02/19 | 1,832 | 1,839 | 1,826 | 1,828 | 1,400 |
| 2025/02/18 | 1,839 | 1,845 | 1,823 | 1,830 | 4,600 |
| 2025/02/17 | 1,827 | 1,846 | 1,822 | 1,830 | 6,500 |
| 2025/02/14 | 1,820 | 1,850 | 1,819 | 1,819 | 24,000 |
| 2025/02/13 | 1,858 | 1,858 | 1,837 | 1,837 | 10,700 |
| 2025/02/12 | 1,833 | 1,844 | 1,830 | 1,831 | 3,400 |
| 2025/02/10 | 1,832 | 1,847 | 1,825 | 1,832 | 7,600 |
| 2025/02/07 | 1,837 | 1,837 | 1,826 | 1,832 | 2,300 |
| 2025/02/06 | 1,821 | 1,830 | 1,820 | 1,830 | 3,500 |
| 2025/02/05 | 1,822 | 1,826 | 1,819 | 1,820 | 2,800 |
| 2025/02/04 | 1,827 | 1,828 | 1,820 | 1,822 | 4,000 |
| 2025/02/03 | 1,820 | 1,825 | 1,816 | 1,822 | 3,500 |
| 2025/01/31 | 1,821 | 1,823 | 1,812 | 1,819 | 4,400 |
| 2025/01/30 | 1,810 | 1,816 | 1,801 | 1,815 | 4,100 |
| 2025/01/29 | 1,810 | 1,810 | 1,800 | 1,810 | 3,500 |
| 2025/01/28 | 1,782 | 1,811 | 1,780 | 1,808 | 6,000 |
| 2025/01/27 | 1,780 | 1,799 | 1,772 | 1,782 | 5,600 |
| 2025/01/24 | 1,773 | 1,775 | 1,769 | 1,771 | 3,600 |
| 2025/01/23 | 1,772 | 1,772 | 1,767 | 1,769 | 1,500 |
| 2025/01/22 | 1,771 | 1,774 | 1,766 | 1,774 | 1,700 |
| 2025/01/21 | 1,770 | 1,775 | 1,763 | 1,763 | 3,200 |
| 2025/01/20 | 1,784 | 1,784 | 1,764 | 1,770 | 3,400 |
| 2025/01/17 | 1,761 | 1,785 | 1,759 | 1,766 | 4,000 |
| 2025/01/16 | 1,775 | 1,775 | 1,760 | 1,761 | 8,300 |
| 2025/01/15 | 1,789 | 1,789 | 1,775 | 1,775 | 600 |
| 2025/01/14 | 1,791 | 1,791 | 1,767 | 1,785 | 6,800 |
| 2025/01/10 | 1,805 | 1,805 | 1,772 | 1,801 | 11,400 |
| 2025/01/09 | 1,775 | 1,796 | 1,772 | 1,796 | 6,100 |
| 2025/01/08 | 1,780 | 1,780 | 1,752 | 1,771 | 10,700 |
| 2025/01/07 | 1,798 | 1,798 | 1,774 | 1,780 | 6,900 |
| 2025/01/06 | 1,767 | 1,805 | 1,765 | 1,780 | 11,900 |
| 2024/12/30 | 1,769 | 1,769 | 1,750 | 1,764 | 5,400 |
| 2024/12/27 | 1,745 | 1,764 | 1,744 | 1,764 | 5,500 |
| 2024/12/26 | 1,750 | 1,755 | 1,729 | 1,747 | 8,500 |
| 2024/12/25 | 1,734 | 1,750 | 1,722 | 1,750 | 10,900 |
| 2024/12/24 | 1,735 | 1,739 | 1,724 | 1,724 | 5,200 |
| 2024/12/23 | 1,715 | 1,763 | 1,710 | 1,727 | 6,900 |
| 2024/12/20 | 1,721 | 1,724 | 1,705 | 1,720 | 10,400 |
| 2024/12/19 | 1,774 | 1,774 | 1,705 | 1,720 | 9,200 |
| 2024/12/18 | 1,750 | 1,750 | 1,670 | 1,735 | 8,600 |
| 2024/12/17 | 1,757 | 1,757 | 1,745 | 1,746 | 4,100 |
| 2024/12/16 | 1,776 | 1,776 | 1,746 | 1,757 | 4,000 |
| 2024/12/13 | 1,744 | 1,749 | 1,732 | 1,744 | 2,600 |
| 2024/12/12 | 1,738 | 1,755 | 1,729 | 1,734 | 2,700 |
| 2024/12/11 | 1,749 | 1,751 | 1,735 | 1,738 | 1,800 |
| 2024/12/10 | 1,748 | 1,749 | 1,728 | 1,749 | 5,200 |
| 2024/12/09 | 1,726 | 1,743 | 1,725 | 1,741 | 3,700 |
| 2024/12/06 | 1,744 | 1,744 | 1,737 | 1,741 | 5,800 |
| 2024/12/05 | 1,753 | 1,753 | 1,743 | 1,744 | 1,700 |
| 2024/12/04 | 1,754 | 1,754 | 1,743 | 1,753 | 4,500 |
| 2024/12/03 | 1,761 | 1,761 | 1,751 | 1,755 | 1,000 |
| 2024/12/02 | 1,747 | 1,762 | 1,747 | 1,759 | 2,100 |
| 2024/11/29 | 1,760 | 1,764 | 1,745 | 1,747 | 2,800 |
| 2024/11/28 | 1,744 | 1,758 | 1,735 | 1,756 | 21,100 |
| 2024/11/27 | 1,722 | 1,741 | 1,717 | 1,735 | 4,500 |
| 2024/11/26 | 1,726 | 1,737 | 1,717 | 1,722 | 3,100 |
| 2024/11/25 | 1,722 | 1,726 | 1,715 | 1,726 | 1,600 |
| 2024/11/22 | 1,715 | 1,727 | 1,715 | 1,724 | 3,800 |
| 2024/11/21 | 1,718 | 1,727 | 1,716 | 1,727 | 2,700 |
| 2024/11/20 | 1,718 | 1,725 | 1,718 | 1,725 | 2,700 |
| 2024/11/19 | 1,727 | 1,732 | 1,722 | 1,730 | 2,000 |
| 2024/11/18 | 1,732 | 1,732 | 1,718 | 1,731 | 2,500 |
| 2024/11/15 | 1,727 | 1,736 | 1,715 | 1,732 | 5,000 |
| 2024/11/14 | 1,746 | 1,746 | 1,715 | 1,725 | 15,800 |
| 2024/11/13 | 1,685 | 1,715 | 1,685 | 1,715 | 13,200 |
| 2024/11/12 | 1,686 | 1,686 | 1,670 | 1,685 | 3,800 |
| 2024/11/11 | 1,690 | 1,690 | 1,671 | 1,686 | 4,400 |
| 2024/11/08 | 1,674 | 1,693 | 1,670 | 1,690 | 5,600 |
| 2024/11/07 | 1,663 | 1,698 | 1,653 | 1,694 | 12,300 |
| 2024/11/06 | 1,670 | 1,674 | 1,640 | 1,660 | 12,700 |
| 2024/11/05 | 1,668 | 1,671 | 1,668 | 1,669 | 1,100 |
| 2024/11/01 | 1,660 | 1,676 | 1,660 | 1,668 | 3,200 |
| 2024/10/31 | 1,679 | 1,679 | 1,650 | 1,664 | 3,600 |
| 2024/10/30 | 1,672 | 1,680 | 1,652 | 1,673 | 7,500 |
| 2024/10/29 | 1,644 | 1,675 | 1,626 | 1,673 | 10,000 |
| 2024/10/28 | 1,619 | 1,670 | 1,616 | 1,635 | 6,600 |
| 2024/10/25 | 1,644 | 1,662 | 1,616 | 1,625 | 6,700 |
| 2024/10/24 | 1,636 | 1,652 | 1,611 | 1,641 | 9,400 |
| 2024/10/23 | 1,655 | 1,670 | 1,632 | 1,643 | 17,900 |
| 2024/10/22 | 1,680 | 1,680 | 1,663 | 1,663 | 8,100 |
| 2024/10/21 | 1,684 | 1,687 | 1,666 | 1,682 | 9,700 |
| 2024/10/18 | 1,694 | 1,694 | 1,680 | 1,688 | 3,300 |
| 2024/10/17 | 1,685 | 1,696 | 1,679 | 1,690 | 4,500 |
| 2024/10/16 | 1,685 | 1,715 | 1,671 | 1,690 | 5,800 |
| 2024/10/15 | 1,670 | 1,699 | 1,670 | 1,691 | 14,400 |
| 2024/10/11 | 1,672 | 1,722 | 1,662 | 1,683 | 21,600 |
| 2024/10/10 | 1,720 | 1,724 | 1,705 | 1,705 | 13,200 |
| 2024/10/09 | 1,732 | 1,738 | 1,715 | 1,724 | 27,700 |
| 2024/10/08 | 1,718 | 1,737 | 1,711 | 1,727 | 13,200 |
| 2024/10/07 | 1,736 | 1,745 | 1,725 | 1,725 | 11,900 |
| 2024/10/04 | 1,742 | 1,746 | 1,732 | 1,736 | 7,700 |
| 2024/10/03 | 1,742 | 1,749 | 1,736 | 1,740 | 7,800 |
| 2024/10/02 | 1,742 | 1,765 | 1,725 | 1,741 | 9,400 |
| 2024/10/01 | 1,749 | 1,765 | 1,700 | 1,753 | 10,300 |
| 2024/09/30 | 1,751 | 1,777 | 1,741 | 1,744 | 20,700 |
| 2024/09/27 | 1,800 | 1,800 | 1,730 | 1,783 | 30,200 |
| 2024/09/26 | 1,855 | 1,869 | 1,851 | 1,869 | 17,600 |
| 2024/09/25 | 1,850 | 1,860 | 1,843 | 1,854 | 10,600 |
| 2024/09/24 | 1,854 | 1,870 | 1,844 | 1,853 | 21,000 |
| 2024/09/20 | 1,837 | 1,879 | 1,837 | 1,854 | 8,800 |
| 2024/09/19 | 1,803 | 1,864 | 1,803 | 1,840 | 5,500 |
| 2024/09/18 | 1,805 | 1,822 | 1,787 | 1,810 | 6,900 |
| 2024/09/17 | 1,802 | 1,811 | 1,791 | 1,810 | 8,100 |
| 2024/09/13 | 1,791 | 1,823 | 1,789 | 1,804 | 8,400 |
| 2024/09/12 | 1,834 | 1,877 | 1,823 | 1,831 | 4,300 |
| 2024/09/11 | 1,851 | 1,857 | 1,777 | 1,806 | 15,000 |
| 2024/09/10 | 1,897 | 1,898 | 1,854 | 1,855 | 6,800 |
| 2024/09/09 | 1,820 | 1,884 | 1,820 | 1,880 | 16,100 |
| 2024/09/06 | 1,847 | 1,876 | 1,824 | 1,834 | 9,700 |
| 2024/09/05 | 1,844 | 1,879 | 1,830 | 1,845 | 8,700 |
| 2024/09/04 | 1,870 | 1,885 | 1,830 | 1,838 | 15,500 |
| 2024/09/03 | 1,870 | 1,888 | 1,870 | 1,879 | 4,000 |
| 2024/09/02 | 1,875 | 1,890 | 1,862 | 1,872 | 13,100 |
| 2024/08/30 | 1,867 | 1,879 | 1,845 | 1,870 | 9,700 |
| 2024/08/29 | 1,847 | 1,863 | 1,846 | 1,855 | 6,200 |
| 2024/08/28 | 1,868 | 1,868 | 1,842 | 1,847 | 5,700 |
| 2024/08/27 | 1,835 | 1,870 | 1,835 | 1,859 | 4,500 |
| 2024/08/26 | 1,843 | 1,851 | 1,818 | 1,831 | 6,000 |
| 2024/08/23 | 1,836 | 1,850 | 1,817 | 1,843 | 3,800 |
| 2024/08/22 | 1,848 | 1,856 | 1,820 | 1,836 | 7,300 |
| 2024/08/21 | 1,837 | 1,846 | 1,830 | 1,842 | 9,000 |
| 2024/08/20 | 1,850 | 1,870 | 1,835 | 1,836 | 7,300 |
| 2024/08/19 | 1,830 | 1,856 | 1,830 | 1,832 | 11,700 |