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
1999/12/30 229 229 210 210 8,000
1999/12/29 220 220 210 220 26,000
1999/12/28 230 230 230 230 11,000
1999/12/27 210 210 210 210 7,000
1999/12/24 205 210 205 210 7,000
1999/12/22 230 230 220 225 14,000
1999/12/21 211 211 205 205 16,000
1999/12/20 220 221 220 220 28,000
1999/12/17 221 222 220 220 27,000
1999/12/16 222 222 221 221 16,000
1999/12/15 221 222 221 222 3,000
1999/12/14 221 221 220 220 12,000
1999/12/13 225 225 225 225 2,000
1999/12/10 228 230 220 225 17,000
1999/12/09 225 225 220 220 8,000
1999/12/08 227 227 225 225 27,000
1999/12/07 229 230 229 230 4,000
1999/12/06 225 230 225 230 3,000
1999/12/03 225 225 225 225 1,000
1999/12/02 240 240 230 230 6,000
1999/12/01 225 240 225 240 14,000
1999/11/30 230 230 225 230 10,000
1999/11/29 230 230 225 225 10,000
1999/11/26 230 230 225 230 5,000
1999/11/25 235 235 225 235 4,000
1999/11/24 245 245 225 225 18,000
1999/11/22 230 235 230 235 10,000
1999/11/19 240 240 226 226 14,000
1999/11/18 235 235 235 235 11,000
1999/11/17 220 225 220 221 43,000
1999/11/16 220 220 220 220 10,000
1999/11/15 231 235 220 225 20,000
1999/11/12 235 235 225 230 12,000
1999/11/11 240 240 240 240 16,000
1999/11/10 250 250 250 250 2,000
1999/11/09 250 250 250 250 1,000
1999/11/08 245 245 245 245 1,000
1999/11/05 254 254 240 250 8,000
1999/11/04 255 255 255 255 1,000
1999/11/02 250 255 240 255 13,000
1999/11/01 245 250 240 240 26,000
1999/10/29 250 250 250 250 4,000
1999/10/28 240 245 237 245 7,000
1999/10/27 240 242 240 242 5,000
1999/10/26 241 241 240 240 8,000
1999/10/25 240 244 240 244 11,000
1999/10/22 235 239 235 239 3,000
1999/10/21 245 245 239 239 24,000
1999/10/20 250 250 240 240 5,000
1999/10/19 258 258 240 250 20,000
1999/10/18 258 259 258 259 2,000
1999/10/15 245 260 245 260 4,000
1999/10/14 245 245 241 245 9,000
1999/10/13 250 255 245 245 29,000
1999/10/12 250 250 250 250 12,000
1999/10/08 255 255 250 250 8,000
1999/10/07 256 256 253 255 28,000
1999/10/06 256 258 256 258 5,000
1999/10/05 260 260 255 255 12,000
1999/10/04 260 260 255 259 21,000
1999/10/01 262 265 260 260 12,000
1999/09/30 276 276 262 262 6,000
1999/09/29 260 261 251 261 14,000
1999/09/28 280 280 280 280 25,000
1999/09/27 285 285 280 280 19,000
1999/09/24 290 290 280 287 65,000
1999/09/22 295 300 285 300 17,000
1999/09/21 307 307 300 300 5,000
1999/09/20 300 309 300 309 18,000
1999/09/17 288 300 288 300 15,000
1999/09/16 302 302 285 285 70,000
1999/09/14 300 300 300 300 11,000
1999/09/13 305 305 300 300 3,000
1999/09/10 305 305 301 305 13,000
1999/09/09 294 300 294 296 27,000
1999/09/08 293 293 293 293 1,000
1999/09/07 296 305 292 292 13,000
1999/09/06 290 299 290 299 7,000
1999/09/03 290 290 290 290 20,000
1999/09/02 299 299 290 290 23,000
1999/09/01 296 300 290 300 33,000
1999/08/31 301 301 296 296 19,000
1999/08/30 300 310 300 300 27,000
1999/08/27 305 309 300 300 17,000
1999/08/26 315 319 314 315 11,000
1999/08/25 305 314 305 314 23,000
1999/08/24 290 304 290 304 6,000
1999/08/23 293 300 290 290 29,000
1999/08/20 285 288 285 288 16,000
1999/08/19 288 288 285 285 5,000
1999/08/18 288 291 288 288 15,000
1999/08/17 287 288 286 288 15,000
1999/08/16 285 286 285 285 37,000
1999/08/13 290 295 285 285 27,000
1999/08/12 285 290 285 286 11,000
1999/08/11 290 290 283 283 25,000
1999/08/10 290 290 281 281 14,000
1999/08/09 286 286 280 280 20,000
1999/08/06 295 295 285 285 30,000
1999/08/05 301 301 295 295 25,000
1999/08/04 308 308 302 302 33,000
1999/08/03 308 309 308 308 9,000
1999/08/02 306 306 304 306 12,000
1999/07/30 310 310 306 307 5,000
1999/07/29 310 315 310 315 6,000
1999/07/28 320 320 310 320 9,000
1999/07/27 306 320 306 320 14,000
1999/07/26 306 330 306 330 8,000
1999/07/23 302 310 301 306 19,000
1999/07/22 326 326 310 310 46,000
1999/07/21 332 332 330 330 50,000
1999/07/19 332 332 330 332 30,000
1999/07/16 340 340 330 330 40,000
1999/07/15 340 340 330 340 38,000
1999/07/14 346 348 340 340 35,000
1999/07/13 341 349 339 348 62,000
1999/07/12 321 340 320 340 32,000
1999/07/09 310 315 310 310 17,000
1999/07/08 315 320 311 311 23,000
1999/07/07 323 323 315 315 31,000
1999/07/06 321 323 313 320 68,000
1999/07/05 310 325 310 317 45,000
1999/07/02 300 305 290 305 51,000
1999/07/01 290 295 280 290 41,000
1999/06/30 285 290 285 290 22,000
1999/06/29 290 290 280 280 32,000
1999/06/28 283 284 283 284 21,000
1999/06/25 288 288 282 285 29,000
1999/06/24 291 292 280 290 47,000
1999/06/23 294 294 281 283 18,000
1999/06/22 300 300 290 295 22,000
1999/06/21 300 303 295 299 86,000
1999/06/18 272 300 272 300 87,000
1999/06/17 265 270 265 270 69,000
1999/06/16 255 260 253 260 11,000
1999/06/15 257 257 255 255 20,000
1999/06/14 251 257 251 255 29,000
1999/06/11 249 251 249 251 32,000
1999/06/10 248 248 247 248 28,000
1999/06/09 247 248 247 248 24,000
1999/06/08 245 245 245 245 10,000
1999/06/07 245 245 245 245 4,000
1999/06/04 241 245 241 245 5,000
1999/06/03 240 240 240 240 1,000
1999/06/02 245 245 245 245 2,000
1999/06/01 241 241 240 240 7,000
1999/05/31 243 243 241 241 10,000
1999/05/28 244 246 244 246 23,000
1999/05/27 240 241 239 239 16,000
1999/05/26 244 244 241 241 8,000
1999/05/25 243 244 240 244 8,000
1999/05/24 245 245 240 245 11,000
1999/05/21 244 245 240 240 4,000
1999/05/20 249 249 243 245 16,000
1999/05/19 244 244 236 236 9,000
1999/05/18 250 250 220 220 47,000
1999/05/17 265 265 250 256 28,000
1999/05/14 260 260 258 260 20,000
1999/05/13 265 265 260 261 12,000
1999/05/12 251 260 251 260 36,000
1999/05/11 255 255 250 251 32,000
1999/05/10 254 255 254 254 10,000
1999/05/07 250 253 250 250 43,000
1999/05/06 250 250 245 250 68,000
1999/04/30 250 250 245 245 10,000
1999/04/28 245 250 245 245 66,000
1999/04/27 244 245 244 245 7,000
1999/04/26 248 248 243 248 14,000
1999/04/23 245 245 245 245 2,000
1999/04/22 250 250 241 241 12,000
1999/04/21 255 255 250 252 18,000
1999/04/20 252 255 250 254 33,000
1999/04/19 251 254 250 254 36,000
1999/04/16 251 251 250 250 12,000
1999/04/15 250 251 249 251 23,000
1999/04/14 251 255 247 251 27,000
1999/04/13 251 255 250 251 7,000
1999/04/12 250 255 250 251 32,000
1999/04/09 241 251 241 241 68,000
1999/04/08 235 240 233 234 85,000
1999/04/07 232 235 231 232 39,000
1999/04/06 235 235 232 232 18,000
1999/04/05 230 234 230 233 36,000
1999/04/02 230 233 230 231 20,000
1999/04/01 230 230 226 230 20,000
1999/03/31 231 231 230 231 23,000
1999/03/30 231 231 230 230 13,000
1999/03/29 235 235 231 231 9,000
1999/03/26 250 250 245 245 9,000
1999/03/25 250 255 248 255 109,000
1999/03/24 245 255 245 255 31,000
1999/03/23 250 250 247 247 49,000
1999/03/19 250 255 249 252 43,000
1999/03/18 255 260 250 250 60,000
1999/03/17 275 280 262 268 33,000
1999/03/16 256 270 256 270 27,000
1999/03/15 248 255 245 255 43,000
1999/03/12 246 250 246 249 40,000
1999/03/11 245 250 245 246 36,000
1999/03/10 235 260 235 245 56,000
1999/03/09 234 237 230 235 43,000
1999/03/08 239 239 235 235 24,000
1999/03/05 232 239 230 239 45,000
1999/03/04 227 232 227 232 38,000
1999/03/03 234 234 227 227 28,000
1999/03/02 234 235 233 233 23,000
1999/03/01 229 230 227 230 22,000
1999/02/26 227 228 227 227 14,000
1999/02/25 217 225 217 225 25,000
1999/02/24 220 220 216 216 10,000
1999/02/23 219 219 219 219 4,000
1999/02/22 210 212 210 212 5,000
1999/02/19 211 215 210 215 22,000
1999/02/18 211 211 211 211 1,000
1999/02/17 211 211 210 210 20,000
1999/02/16 210 214 210 210 13,000
1999/02/15 210 213 210 213 16,000
1999/02/12 212 212 210 210 12,000
1999/02/10 213 213 212 212 11,000
1999/02/09 213 214 212 214 17,000
1999/02/08 212 213 212 213 5,000
1999/02/05 212 213 212 213 7,000
1999/02/04 214 214 213 213 5,000
1999/02/03 215 215 213 213 14,000
1999/02/02 215 215 215 215 8,000
1999/02/01 214 215 214 215 12,000
1999/01/29 215 215 213 213 4,000
1999/01/28 215 217 213 213 6,000
1999/01/27 215 215 213 215 12,000
1999/01/26 213 213 212 213 19,000
1999/01/25 211 215 210 213 9,000
1999/01/22 218 218 215 215 5,000
1999/01/21 215 215 215 215 5,000
1999/01/20 214 215 212 215 9,000
1999/01/19 216 216 215 215 6,000
1999/01/18 215 215 215 215 5,000
1999/01/14 216 216 215 215 25,000
1999/01/13 215 216 215 216 15,000
1999/01/12 218 218 218 218 3,000
1999/01/11 220 220 215 215 8,000
1999/01/08 215 215 215 215 8,000
1999/01/07 215 218 215 216 14,000
1999/01/06 211 215 211 215 9,000
1999/01/05 229 229 210 210 23,000
1999/01/04 230 230 230 230 1,000

このページの先頭へ