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
1995/12/29 1,050 1,050 1,020 1,030 13,000
1995/12/28 1,020 1,030 1,020 1,030 25,000
1995/12/27 1,030 1,060 1,030 1,040 30,000
1995/12/26 1,050 1,060 1,030 1,030 28,000
1995/12/25 1,030 1,070 1,030 1,070 82,000
1995/12/22 1,020 1,040 1,010 1,020 59,000
1995/12/21 990 1,010 990 1,010 45,000
1995/12/20 981 995 981 995 11,000
1995/12/19 980 995 978 980 53,000
1995/12/18 1,000 1,010 999 1,000 56,000
1995/12/15 980 990 976 990 35,000
1995/12/14 999 1,000 980 985 50,000
1995/12/13 970 1,010 970 1,000 182,000
1995/12/12 935 950 931 950 122,000
1995/12/11 920 930 919 930 48,000
1995/12/08 910 915 910 913 25,000
1995/12/07 910 920 910 920 32,000
1995/12/06 906 910 900 900 16,000
1995/12/05 919 919 905 906 77,000
1995/12/04 900 920 895 920 40,000
1995/12/01 890 890 885 886 44,000
1995/11/30 890 890 890 890 5,000
1995/11/28 889 898 889 890 4,000
1995/11/27 886 886 879 879 32,000
1995/11/24 905 905 885 886 10,000
1995/11/22 895 901 895 901 3,000
1995/11/21 915 917 915 915 47,000
1995/11/20 906 915 900 915 33,000
1995/11/17 881 889 881 889 29,000
1995/11/16 885 885 880 880 43,000
1995/11/15 881 889 880 885 21,000
1995/11/14 890 890 880 884 14,000
1995/11/13 881 890 880 885 27,000
1995/11/10 893 893 881 881 75,000
1995/11/09 894 895 890 890 5,000
1995/11/08 892 895 892 895 2,000
1995/11/07 910 910 892 892 26,000
1995/11/06 911 915 911 915 8,000
1995/11/02 910 910 910 910 2,000
1995/11/01 897 900 897 900 2,000
1995/10/31 895 896 895 896 2,000
1995/10/30 890 891 890 891 6,000
1995/10/27 890 890 890 890 7,000
1995/10/26 891 891 890 890 3,000
1995/10/25 905 905 891 891 4,000
1995/10/24 905 905 900 900 22,000
1995/10/23 905 905 905 905 4,000
1995/10/20 901 905 901 905 5,000
1995/10/19 889 900 889 900 5,000
1995/10/18 887 888 887 887 4,000
1995/10/17 886 886 886 886 1,000
1995/10/16 884 885 880 885 19,000
1995/10/13 890 890 885 885 9,000
1995/10/12 886 886 885 886 3,000
1995/10/11 885 885 885 885 3,000
1995/10/09 890 891 880 880 44,000
1995/10/06 901 902 901 902 4,000
1995/10/05 900 900 885 900 25,000
1995/10/04 901 905 900 900 23,000
1995/10/03 910 915 900 900 25,000
1995/10/02 910 910 900 900 10,000
1995/09/29 912 913 902 902 7,000
1995/09/28 930 930 910 910 4,000
1995/09/27 931 936 931 936 3,000
1995/09/26 941 941 930 931 76,000
1995/09/25 931 940 931 940 11,000
1995/09/22 930 930 930 930 33,000
1995/09/21 910 920 910 920 13,000
1995/09/20 926 926 910 910 15,000
1995/09/19 928 928 906 906 15,000
1995/09/18 930 930 920 920 19,000
1995/09/14 919 925 890 910 120,000
1995/09/13 930 930 911 911 39,000
1995/09/12 931 941 925 930 179,000
1995/09/11 902 935 900 930 133,000
1995/09/08 886 892 882 892 36,000
1995/09/07 885 885 881 881 37,000
1995/09/06 885 889 885 885 9,000
1995/09/05 899 899 889 889 10,000
1995/09/04 910 910 900 900 34,000
1995/09/01 916 916 900 905 60,000
1995/08/31 915 920 913 920 71,000
1995/08/30 915 916 910 915 44,000
1995/08/29 925 925 915 915 70,000
1995/08/28 926 926 920 920 6,000
1995/08/25 925 925 925 925 3,000
1995/08/24 921 921 920 920 3,000
1995/08/23 940 940 940 940 2,000
1995/08/22 931 945 926 943 8,000
1995/08/21 955 955 931 931 10,000
1995/08/18 951 958 946 951 20,000
1995/08/17 960 960 960 960 7,000
1995/08/16 931 960 920 960 21,000
1995/08/15 915 915 915 915 1,000
1995/08/14 903 907 903 905 8,000
1995/08/11 900 900 889 900 11,000
1995/08/10 885 900 885 900 12,000
1995/08/09 905 905 899 905 25,000
1995/08/08 905 905 905 905 1,000
1995/08/04 939 939 935 935 6,000
1995/08/02 948 954 945 945 5,000
1995/08/01 939 980 939 956 83,000
1995/07/31 870 939 865 939 76,000
1995/07/28 885 889 880 882 16,000
1995/07/27 880 885 880 885 9,000
1995/07/26 900 900 895 900 35,000
1995/07/25 902 905 900 900 26,000
1995/07/24 901 901 900 900 13,000
1995/07/21 900 905 900 900 9,000
1995/07/20 891 900 891 891 8,000
1995/07/19 925 925 900 901 13,000
1995/07/18 930 935 930 935 12,000
1995/07/17 935 945 935 940 14,000
1995/07/14 965 965 941 941 15,000
1995/07/13 964 964 963 963 5,000
1995/07/12 920 950 915 950 11,000
1995/07/11 922 922 922 922 1,000
1995/07/10 925 925 925 925 7,000
1995/07/07 851 875 851 875 20,000
1995/07/06 850 851 845 850 12,000
1995/07/05 860 860 855 855 13,000
1995/07/04 860 860 852 853 4,000
1995/07/03 850 850 850 850 3,000
1995/06/30 870 871 870 870 23,000
1995/06/29 880 880 866 866 6,000
1995/06/28 865 865 849 865 31,000
1995/06/27 885 885 880 880 2,000
1995/06/26 881 885 881 885 3,000
1995/06/23 880 885 880 882 4,000
1995/06/22 865 881 865 875 41,000
1995/06/21 860 870 860 870 8,000
1995/06/20 888 888 870 870 6,000
1995/06/16 880 883 878 878 7,000
1995/06/15 865 865 865 865 7,000
1995/06/14 870 870 865 865 14,000
1995/06/13 893 895 880 883 56,000
1995/06/12 883 893 883 893 11,000
1995/06/09 905 905 890 893 23,000
1995/06/08 902 903 901 903 8,000
1995/06/07 915 915 900 900 15,000
1995/06/06 917 920 915 915 4,000
1995/06/05 920 920 920 920 1,000
1995/06/02 940 940 930 931 13,000
1995/06/01 916 930 915 930 35,000
1995/05/31 920 920 915 915 33,000
1995/05/30 921 930 920 930 5,000
1995/05/29 960 960 931 931 3,000
1995/05/26 955 960 946 960 22,000
1995/05/25 970 970 960 960 16,000
1995/05/24 958 980 945 970 40,000
1995/05/23 955 970 955 960 9,000
1995/05/22 979 979 965 965 17,000
1995/05/19 978 986 977 980 39,000
1995/05/18 986 989 980 989 16,000
1995/05/17 995 995 985 985 3,000
1995/05/16 997 1,000 995 995 14,000
1995/05/15 1,000 1,000 997 997 16,000
1995/05/12 1,000 1,010 1,000 1,010 42,000
1995/05/11 1,030 1,040 1,000 1,030 50,000
1995/05/10 1,040 1,050 1,020 1,050 93,000
1995/05/09 990 1,080 990 1,080 117,000
1995/05/08 985 985 958 985 69,000
1995/05/02 985 995 980 995 11,000
1995/05/01 970 978 970 975 18,000
1995/04/28 980 980 970 974 41,000
1995/04/27 961 970 960 966 11,000
1995/04/26 953 955 952 955 15,000
1995/04/25 970 970 950 950 52,000
1995/04/24 960 965 955 961 53,000
1995/04/21 937 962 936 955 11,000
1995/04/20 951 955 935 936 21,000
1995/04/18 941 941 941 941 5,000
1995/04/17 931 931 931 931 6,000
1995/04/14 952 952 945 945 19,000
1995/04/13 946 946 946 946 1,000
1995/04/12 931 945 931 945 4,000
1995/04/11 939 940 935 936 8,000
1995/04/10 941 941 935 940 10,000
1995/04/07 946 950 940 941 7,000
1995/04/06 946 950 946 950 11,000
1995/04/05 946 946 946 946 3,000
1995/04/04 939 940 935 935 10,000
1995/04/03 945 950 945 950 10,000
1995/03/31 1,020 1,020 980 985 25,000
1995/03/30 990 1,000 990 1,000 20,000
1995/03/29 990 990 970 980 14,000
1995/03/28 928 960 925 960 61,000
1995/03/27 900 925 899 925 51,000
1995/03/24 915 915 910 910 38,000
1995/03/23 935 935 929 929 102,000
1995/03/22 931 940 931 935 116,000
1995/03/20 914 930 910 930 62,000
1995/03/17 940 940 915 915 42,000
1995/03/16 950 950 940 940 42,000
1995/03/15 960 960 940 950 30,000
1995/03/14 965 970 950 950 64,000
1995/03/13 970 970 960 960 23,000
1995/03/10 980 980 960 960 43,000
1995/03/09 980 981 971 980 71,000
1995/03/08 990 990 980 980 23,000
1995/03/07 991 991 989 990 19,000
1995/03/06 1,020 1,020 990 990 46,000
1995/03/03 1,020 1,020 1,000 1,000 70,000
1995/03/02 1,040 1,040 1,010 1,010 24,000
1995/03/01 1,020 1,020 980 1,000 69,000
1995/02/28 1,030 1,030 1,000 1,000 38,000
1995/02/24 1,090 1,100 1,080 1,100 18,000
1995/02/23 1,110 1,120 1,100 1,120 36,000
1995/02/22 1,100 1,120 1,100 1,120 6,000
1995/02/21 1,110 1,110 1,100 1,100 13,000
1995/02/20 1,140 1,150 1,110 1,110 29,000
1995/02/17 1,160 1,170 1,160 1,160 27,000
1995/02/16 1,190 1,200 1,180 1,190 40,000
1995/02/15 1,200 1,210 1,190 1,200 39,000
1995/02/14 1,180 1,200 1,160 1,200 51,000
1995/02/13 1,160 1,200 1,160 1,200 22,000
1995/02/10 1,160 1,160 1,110 1,150 26,000
1995/02/09 1,200 1,200 1,160 1,160 29,000
1995/02/08 1,220 1,230 1,210 1,220 75,000
1995/02/07 1,220 1,240 1,220 1,240 57,000
1995/02/06 1,200 1,220 1,200 1,210 22,000
1995/02/03 1,180 1,200 1,180 1,190 58,000
1995/02/02 1,210 1,230 1,170 1,180 32,000
1995/02/01 1,200 1,200 1,170 1,190 100,000
1995/01/31 1,290 1,300 1,220 1,220 42,000
1995/01/30 1,240 1,300 1,200 1,270 267,000
1995/01/27 1,270 1,300 1,240 1,240 293,000
1995/01/26 1,300 1,330 1,220 1,260 307,000
1995/01/25 1,320 1,370 1,300 1,300 545,000
1995/01/24 1,200 1,240 1,190 1,200 468,000
1995/01/23 1,240 1,320 1,190 1,200 314,000
1995/01/20 1,170 1,300 1,160 1,230 268,000
1995/01/19 1,280 1,290 1,150 1,160 407,000
1995/01/18 1,260 1,260 1,260 1,260 506,000
1995/01/17 960 1,060 960 1,060 378,000
1995/01/13 961 961 951 951 3,000
1995/01/12 970 970 960 960 8,000
1995/01/11 970 970 970 970 1,000
1995/01/10 970 970 965 970 7,000
1995/01/09 980 980 975 975 8,000
1995/01/06 988 988 980 980 3,000
1995/01/05 1,000 1,000 990 990 8,000
1995/01/04 992 1,000 992 1,000 2,000

このページの先頭へ