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
1991/12/30 2,040 2,040 2,040 2,040 7,000
1991/12/27 2,030 2,030 2,030 2,030 8,000
1991/12/26 2,000 2,000 2,000 2,000 19,000
1991/12/24 2,080 2,080 2,080 2,080 1,000
1991/12/13 2,030 2,100 2,020 2,100 18,000
1991/12/11 2,030 2,030 2,030 2,030 25,000
1991/12/10 2,100 2,100 2,030 2,030 32,000
1991/12/09 2,100 2,100 2,100 2,100 31,000
1991/12/04 2,100 2,110 2,100 2,110 12,000
1991/12/03 2,100 2,100 2,100 2,100 20,000
1991/12/02 2,130 2,130 2,130 2,130 5,000
1991/11/29 2,150 2,150 2,150 2,150 1,000
1991/11/28 2,150 2,150 2,100 2,100 3,000
1991/11/26 2,130 2,150 2,130 2,150 3,000
1991/11/25 2,210 2,210 2,170 2,170 2,000
1991/11/22 2,210 2,210 2,210 2,210 2,000
1991/11/21 2,240 2,240 2,210 2,210 10,000
1991/11/20 2,210 2,210 2,210 2,210 1,000
1991/11/19 2,250 2,250 2,230 2,240 11,000
1991/11/18 2,270 2,270 2,240 2,240 16,000
1991/11/14 2,300 2,360 2,300 2,360 32,000
1991/11/13 2,300 2,300 2,300 2,300 11,000
1991/11/11 2,400 2,400 2,400 2,400 9,000
1991/11/08 2,340 2,340 2,340 2,340 1,000
1991/11/07 2,300 2,300 2,270 2,290 3,000
1991/11/06 2,300 2,310 2,300 2,300 9,000
1991/11/05 2,300 2,300 2,300 2,300 2,000
1991/11/01 2,300 2,300 2,300 2,300 3,000
1991/10/31 2,390 2,400 2,350 2,380 11,000
1991/10/30 2,410 2,410 2,370 2,400 20,000
1991/10/29 2,370 2,400 2,370 2,400 10,000
1991/10/28 2,370 2,370 2,340 2,370 13,000
1991/10/25 2,330 2,340 2,330 2,340 11,000
1991/10/24 2,300 2,340 2,300 2,340 22,000
1991/10/23 2,320 2,320 2,300 2,310 24,000
1991/10/22 2,260 2,280 2,260 2,280 26,000
1991/10/18 2,260 2,260 2,260 2,260 5,000
1991/10/16 2,260 2,260 2,260 2,260 2,000
1991/10/15 2,290 2,300 2,280 2,300 18,000
1991/10/14 2,280 2,300 2,260 2,300 19,000
1991/10/11 2,260 2,260 2,260 2,260 2,000
1991/10/09 2,340 2,340 2,340 2,340 1,000
1991/10/08 2,350 2,350 2,340 2,340 10,000
1991/10/07 2,350 2,350 2,330 2,350 31,000
1991/10/04 2,310 2,310 2,310 2,310 1,000
1991/10/03 2,320 2,320 2,300 2,300 22,000
1991/10/02 2,330 2,330 2,330 2,330 1,000
1991/09/30 2,300 2,320 2,300 2,320 5,000
1991/09/27 2,260 2,260 2,250 2,250 2,000
1991/09/26 2,200 2,230 2,200 2,230 6,000
1991/09/20 2,100 2,160 2,100 2,160 10,000
1991/09/18 2,160 2,160 2,160 2,160 1,000
1991/09/13 2,100 2,150 2,100 2,150 16,000
1991/09/12 2,100 2,100 2,100 2,100 9,000
1991/09/09 2,100 2,100 2,100 2,100 1,000
1991/09/04 2,050 2,100 2,040 2,100 16,000
1991/09/03 2,040 2,040 2,030 2,030 9,000
1991/09/02 2,100 2,100 2,030 2,030 7,000
1991/08/30 2,100 2,100 2,100 2,100 1,000
1991/08/28 2,160 2,160 2,150 2,150 15,000
1991/08/27 2,160 2,160 2,160 2,160 7,000
1991/08/26 2,160 2,160 2,160 2,160 13,000
1991/08/23 2,190 2,190 2,160 2,160 2,000
1991/08/22 2,200 2,200 2,200 2,200 11,000
1991/08/21 2,180 2,200 2,160 2,160 32,000
1991/08/20 2,200 2,200 2,200 2,200 6,000
1991/08/19 2,230 2,240 2,200 2,200 23,000
1991/08/16 2,230 2,240 2,210 2,240 10,000
1991/08/15 2,240 2,240 2,240 2,240 1,000
1991/08/13 2,240 2,250 2,230 2,240 10,000
1991/08/12 2,250 2,250 2,230 2,230 9,000
1991/08/09 2,290 2,290 2,260 2,260 7,000
1991/08/08 2,260 2,300 2,250 2,250 10,000
1991/08/07 2,300 2,300 2,250 2,250 8,000
1991/08/06 2,300 2,300 2,260 2,260 9,000
1991/08/05 2,310 2,310 2,300 2,310 13,000
1991/08/02 2,310 2,310 2,310 2,310 1,000
1991/07/30 2,250 2,250 2,250 2,250 11,000
1991/07/29 2,250 2,250 2,250 2,250 10,000
1991/07/26 2,250 2,250 2,250 2,250 12,000
1991/07/25 2,300 2,300 2,250 2,250 11,000
1991/07/24 2,300 2,300 2,300 2,300 24,000
1991/07/23 2,220 2,300 2,220 2,300 2,000
1991/07/22 2,370 2,370 2,300 2,300 11,000
1991/07/19 2,370 2,380 2,370 2,370 18,000
1991/07/18 2,380 2,380 2,360 2,380 14,000
1991/07/17 2,380 2,380 2,380 2,380 10,000
1991/07/16 2,400 2,420 2,380 2,380 30,000
1991/07/15 2,400 2,400 2,380 2,400 23,000
1991/07/12 2,400 2,400 2,400 2,400 8,000
1991/07/11 2,420 2,420 2,400 2,420 19,000
1991/07/10 2,420 2,430 2,420 2,420 13,000
1991/07/09 2,430 2,430 2,390 2,430 32,000
1991/07/08 2,500 2,500 2,470 2,470 5,000
1991/07/05 2,500 2,500 2,500 2,500 9,000
1991/07/04 2,500 2,500 2,500 2,500 5,000
1991/07/02 2,500 2,500 2,500 2,500 10,000
1991/07/01 2,520 2,530 2,520 2,530 4,000
1991/06/28 2,530 2,530 2,530 2,530 11,000
1991/06/27 2,570 2,570 2,530 2,530 11,000
1991/06/26 2,660 2,660 2,570 2,570 9,000
1991/06/25 2,680 2,690 2,660 2,660 23,000
1991/06/24 2,700 2,700 2,660 2,680 25,000
1991/06/21 2,630 2,740 2,630 2,660 23,000
1991/06/20 2,650 2,650 2,600 2,620 13,000
1991/06/19 2,750 2,750 2,670 2,680 10,000
1991/06/18 2,740 2,770 2,740 2,760 94,000
1991/06/17 2,750 2,770 2,700 2,770 199,000
1991/06/14 2,600 2,730 2,600 2,700 229,000
1991/06/13 2,490 2,550 2,490 2,550 27,000
1991/06/12 2,460 2,480 2,450 2,480 21,000
1991/06/11 2,460 2,470 2,460 2,470 10,000
1991/06/10 2,490 2,490 2,440 2,460 12,000
1991/06/07 2,470 2,480 2,460 2,480 30,000
1991/06/06 2,460 2,470 2,440 2,460 14,000
1991/06/05 2,480 2,480 2,460 2,470 15,000
1991/06/04 2,450 2,480 2,450 2,480 21,000
1991/06/03 2,430 2,440 2,430 2,430 47,000
1991/05/31 2,420 2,440 2,420 2,430 33,000
1991/05/30 2,410 2,410 2,400 2,410 24,000
1991/05/29 2,430 2,430 2,410 2,410 11,000
1991/05/28 2,450 2,450 2,450 2,450 4,000
1991/05/27 2,380 2,450 2,380 2,450 13,000
1991/05/24 2,420 2,490 2,400 2,470 37,000
1991/05/23 2,450 2,450 2,430 2,430 17,000
1991/05/22 2,480 2,480 2,450 2,450 22,000
1991/05/21 2,480 2,500 2,470 2,480 25,000
1991/05/20 2,480 2,480 2,480 2,480 5,000
1991/05/17 2,480 2,490 2,430 2,460 21,000
1991/05/16 2,500 2,500 2,430 2,430 10,000
1991/05/15 2,550 2,550 2,490 2,520 19,000
1991/05/14 2,550 2,550 2,510 2,550 6,000
1991/05/10 2,600 2,600 2,550 2,550 17,000
1991/05/09 2,590 2,590 2,590 2,590 3,000
1991/05/08 2,630 2,630 2,630 2,630 39,000
1991/05/07 2,660 2,660 2,620 2,650 38,000
1991/05/02 2,600 2,620 2,590 2,620 16,000
1991/05/01 2,510 2,550 2,510 2,550 3,000
1991/04/30 2,500 2,500 2,500 2,500 8,000
1991/04/26 2,500 2,500 2,500 2,500 2,000
1991/04/25 2,490 2,490 2,480 2,480 11,000
1991/04/24 2,520 2,570 2,520 2,520 32,000
1991/04/23 2,560 2,560 2,560 2,560 8,000
1991/04/22 2,670 2,670 2,610 2,640 7,000
1991/04/19 2,600 2,680 2,600 2,670 76,000
1991/04/18 2,640 2,640 2,590 2,600 38,000
1991/04/17 2,590 2,610 2,580 2,600 31,000
1991/04/16 2,600 2,600 2,560 2,560 27,000
1991/04/15 2,600 2,650 2,580 2,590 21,000
1991/04/12 2,590 2,590 2,570 2,570 3,000
1991/04/11 2,610 2,610 2,590 2,590 16,000
1991/04/10 2,650 2,650 2,600 2,600 20,000
1991/04/09 2,630 2,630 2,630 2,630 4,000
1991/04/08 2,610 2,750 2,610 2,750 25,000
1991/04/05 2,580 2,610 2,580 2,600 18,000
1991/04/04 2,510 2,590 2,510 2,590 18,000
1991/04/03 2,610 2,610 2,610 2,610 1,000
1991/04/01 2,570 2,570 2,570 2,570 3,000
1991/03/29 2,520 2,590 2,520 2,550 10,000
1991/03/28 2,500 2,500 2,500 2,500 1,000
1991/03/27 2,530 2,530 2,460 2,500 15,000
1991/03/26 2,450 2,460 2,450 2,460 15,000
1991/03/26 1 -> 1.10 分割
1991/03/25 2,650 2,650 2,600 2,600 61,000
1991/03/22 2,650 2,650 2,590 2,600 102,000
1991/03/20 2,610 2,630 2,600 2,630 5,000
1991/03/19 2,630 2,650 2,600 2,600 14,000
1991/03/18 2,640 2,640 2,640 2,640 7,000
1991/03/15 2,600 2,640 2,600 2,640 47,000
1991/03/14 2,680 2,680 2,570 2,570 65,000
1991/03/13 2,700 2,700 2,680 2,680 22,000
1991/03/12 2,750 2,750 2,700 2,700 23,000
1991/03/11 2,750 2,790 2,720 2,720 28,000
1991/03/08 2,750 2,760 2,730 2,730 21,000
1991/03/07 2,740 2,780 2,710 2,770 49,000
1991/03/06 2,700 2,750 2,650 2,700 105,000
1991/03/05 2,640 2,650 2,630 2,650 25,000
1991/03/04 2,600 2,600 2,600 2,600 2,000
1991/03/01 2,650 2,650 2,550 2,550 33,000
1991/02/28 2,620 2,620 2,620 2,620 2,000
1991/02/27 2,650 2,650 2,650 2,650 15,000
1991/02/26 2,650 2,650 2,650 2,650 1,000
1991/02/25 2,610 2,610 2,610 2,610 2,000
1991/02/22 2,600 2,610 2,600 2,610 12,000
1991/02/21 2,600 2,610 2,600 2,600 33,000
1991/02/20 2,600 2,600 2,600 2,600 8,000
1991/02/19 2,630 2,640 2,610 2,610 34,000
1991/02/18 2,650 2,650 2,630 2,640 30,000
1991/02/15 2,590 2,600 2,590 2,600 40,000
1991/02/14 2,580 2,590 2,580 2,590 21,000
1991/02/13 2,550 2,550 2,550 2,550 23,000
1991/02/12 2,510 2,550 2,500 2,550 18,000
1991/02/08 2,460 2,470 2,460 2,470 3,000
1991/02/07 2,460 2,460 2,460 2,460 22,000
1991/02/06 2,460 2,470 2,450 2,460 53,000
1991/02/05 2,460 2,460 2,450 2,460 63,000
1991/02/04 2,460 2,460 2,460 2,460 11,000
1991/02/01 2,470 2,470 2,460 2,460 2,000
1991/01/31 2,500 2,500 2,500 2,500 2,000
1991/01/30 2,540 2,540 2,460 2,460 12,000
1991/01/28 2,480 2,540 2,480 2,540 27,000
1991/01/25 2,480 2,540 2,480 2,540 17,000
1991/01/24 2,480 2,480 2,430 2,480 18,000
1991/01/23 2,460 2,460 2,450 2,450 42,000
1991/01/22 2,460 2,460 2,460 2,460 1,000
1991/01/21 2,480 2,480 2,480 2,480 1,000
1991/01/14 2,500 2,500 2,500 2,500 8,000
1991/01/11 2,500 2,500 2,460 2,500 3,000
1991/01/04 2,540 2,540 2,540 2,540 2,000

このページの先頭へ