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
2002/12/30 86 100 86 100 16,000
2002/12/27 86 89 86 89 3,000
2002/12/26 89 89 85 85 2,000
2002/12/25 83 85 83 83 8,000
2002/12/24 87 87 82 82 27,000
2002/12/20 90 90 86 87 43,000
2002/12/19 91 91 90 90 13,000
2002/12/18 92 92 91 91 18,000
2002/12/17 91 97 91 97 11,000
2002/12/16 98 98 98 98 8,000
2002/12/13 100 101 98 98 19,000
2002/12/12 100 100 97 97 22,000
2002/12/11 102 103 100 103 27,000
2002/12/10 101 101 101 101 10,000
2002/12/09 97 97 97 97 1,000
2002/12/06 97 97 96 96 6,000
2002/12/05 98 98 98 98 3,000
2002/12/04 99 99 99 99 4,000
2002/12/03 99 102 99 101 10,000
2002/12/02 98 99 98 99 4,000
2002/11/29 108 108 97 98 23,000
2002/11/28 94 94 94 94 4,000
2002/11/27 92 97 92 97 8,000
2002/11/26 94 94 91 91 44,000
2002/11/25 95 95 94 94 30,000
2002/11/22 94 99 92 98 13,000
2002/11/21 95 95 92 92 9,000
2002/11/20 90 92 90 92 2,000
2002/11/19 97 97 94 94 6,000
2002/11/18 94 99 94 99 6,000
2002/11/15 98 98 94 94 36,000
2002/11/14 103 103 98 98 26,000
2002/11/13 103 103 102 102 2,000
2002/11/12 106 106 106 106 1,000
2002/11/11 106 106 106 106 15,000
2002/11/08 107 107 105 106 6,000
2002/11/07 106 107 103 107 7,000
2002/11/06 111 113 111 113 10,000
2002/11/05 111 111 111 111 10,000
2002/11/01 112 112 111 111 7,000
2002/10/31 117 118 113 113 12,000
2002/10/30 114 114 112 112 2,000
2002/10/29 111 118 111 113 18,000
2002/10/28 113 113 111 111 25,000
2002/10/25 111 111 111 111 1,000
2002/10/24 112 115 112 115 3,000
2002/10/23 111 112 111 112 3,000
2002/10/22 112 113 112 113 3,000
2002/10/21 118 118 118 118 1,000
2002/10/18 110 114 110 114 9,000
2002/10/17 110 110 110 110 6,000
2002/10/16 114 114 110 110 13,000
2002/10/15 110 110 110 110 2,000
2002/10/11 110 110 110 110 2,000
2002/10/10 110 114 110 110 48,000
2002/10/09 114 114 111 114 15,000
2002/10/08 115 115 113 114 26,000
2002/10/07 120 120 118 118 6,000
2002/10/04 121 121 120 120 30,000
2002/10/03 123 125 121 121 7,000
2002/10/02 125 125 123 123 9,000
2002/10/01 130 130 123 123 18,000
2002/09/30 132 132 127 130 13,000
2002/09/27 127 127 126 126 4,000
2002/09/26 128 128 127 127 12,000
2002/09/25 129 129 128 128 10,000
2002/09/24 127 129 127 129 28,000
2002/09/20 128 130 128 128 13,000
2002/09/19 129 130 128 130 24,000
2002/09/18 130 130 128 130 9,000
2002/09/17 128 130 128 130 3,000
2002/09/13 126 127 126 126 8,000
2002/09/12 125 127 125 127 24,000
2002/09/10 133 133 125 125 11,000
2002/09/09 125 125 125 125 4,000
2002/09/06 125 125 124 124 8,000
2002/09/05 125 126 125 125 8,000
2002/09/04 125 125 124 125 13,000
2002/09/03 125 130 125 125 8,000
2002/09/02 130 130 124 124 4,000
2002/08/30 133 133 128 128 16,000
2002/08/29 121 125 121 123 14,000
2002/08/28 125 130 120 126 77,000
2002/08/27 135 135 128 130 66,000
2002/08/26 138 138 131 135 35,000
2002/08/23 141 141 128 128 188,000
2002/08/22 127 142 125 141 171,000
2002/08/21 125 125 119 124 14,000
2002/08/20 121 127 116 127 15,000
2002/08/19 127 127 127 127 3,000
2002/08/16 115 116 115 115 11,000
2002/08/15 115 115 114 114 9,000
2002/08/14 115 115 115 115 1,000
2002/08/13 119 119 115 119 27,000
2002/08/12 119 119 119 119 1,000
2002/08/09 113 121 113 120 4,000
2002/08/08 115 119 115 116 9,000
2002/08/07 115 115 115 115 2,000
2002/08/06 120 120 115 115 28,000
2002/08/05 120 120 120 120 8,000
2002/08/02 120 120 120 120 1,000
2002/08/01 122 122 121 121 4,000
2002/07/31 125 125 122 124 15,000
2002/07/29 124 124 124 124 2,000
2002/07/26 126 126 120 120 7,000
2002/07/25 124 128 124 126 32,000
2002/07/24 123 124 123 123 11,000
2002/07/23 122 122 122 122 2,000
2002/07/22 122 123 122 123 7,000
2002/07/19 123 123 123 123 6,000
2002/07/18 124 124 120 120 34,000
2002/07/17 124 124 121 121 10,000
2002/07/16 121 124 121 123 23,000
2002/07/15 122 122 121 121 8,000
2002/07/12 123 124 123 124 19,000
2002/07/11 120 123 120 123 4,000
2002/07/10 125 125 125 125 13,000
2002/07/09 121 124 121 122 17,000
2002/07/08 118 122 118 122 87,000
2002/07/04 115 115 115 115 3,000
2002/07/03 114 115 113 115 10,000
2002/07/02 117 117 114 115 23,000
2002/07/01 115 117 115 115 29,000
2002/06/28 115 115 113 115 37,000
2002/06/27 114 114 114 114 5,000
2002/06/26 113 113 113 113 2,000
2002/06/25 114 114 112 112 6,000
2002/06/24 111 111 111 111 2,000
2002/06/21 112 114 111 114 11,000
2002/06/20 110 110 110 110 14,000
2002/06/19 113 113 111 111 6,000
2002/06/18 115 115 110 110 14,000
2002/06/17 112 113 110 110 16,000
2002/06/14 112 113 112 113 4,000
2002/06/13 112 112 112 112 5,000
2002/06/12 116 116 112 112 6,000
2002/06/10 124 124 124 124 4,000
2002/06/07 112 112 112 112 1,000
2002/06/06 117 118 117 118 17,000
2002/06/05 115 118 115 118 5,000
2002/06/04 117 117 115 115 2,000
2002/05/31 117 117 117 117 14,000
2002/05/30 114 114 114 114 2,000
2002/05/29 115 115 115 115 4,000
2002/05/28 115 116 114 115 22,000
2002/05/27 110 113 110 112 20,000
2002/05/24 109 110 107 110 32,000
2002/05/23 107 107 107 107 3,000
2002/05/22 104 109 104 109 8,000
2002/05/21 103 106 103 106 8,000
2002/05/20 107 107 105 105 7,000
2002/05/17 102 107 102 107 9,000
2002/05/15 101 101 101 101 1,000
2002/05/14 105 105 105 105 1,000
2002/05/13 104 104 100 100 8,000
2002/05/10 108 108 108 108 5,000
2002/05/09 102 102 100 100 18,000
2002/05/08 100 101 100 101 7,000
2002/05/07 100 101 100 100 19,000
2002/05/02 110 110 108 108 8,000
2002/04/30 114 114 110 110 7,000
2002/04/26 108 108 108 108 1,000
2002/04/25 108 109 108 109 5,000
2002/04/24 110 110 108 110 5,000
2002/04/22 110 114 110 113 8,000
2002/04/19 110 110 110 110 2,000
2002/04/18 108 108 108 108 3,000
2002/04/17 110 110 108 108 5,000
2002/04/16 110 110 108 108 3,000
2002/04/15 110 110 110 110 2,000
2002/04/12 112 112 110 110 25,000
2002/04/11 113 113 110 110 8,000
2002/04/10 114 114 114 114 5,000
2002/04/09 111 111 110 110 3,000
2002/04/08 114 114 114 114 1,000
2002/04/05 114 114 114 114 2,000
2002/04/04 111 114 111 114 58,000
2002/04/03 114 114 114 114 10,000
2002/04/02 114 114 114 114 3,000
2002/03/29 117 117 117 117 6,000
2002/03/28 110 110 110 110 3,000
2002/03/27 111 111 111 111 1,000
2002/03/26 110 110 110 110 1,000
2002/03/25 112 115 112 113 24,000
2002/03/22 112 112 112 112 15,000
2002/03/20 112 117 112 113 36,000
2002/03/19 111 112 110 111 47,000
2002/03/18 118 118 115 116 41,000
2002/03/15 119 123 117 123 12,000
2002/03/14 123 123 123 123 2,000
2002/03/13 122 123 122 123 2,000
2002/03/12 117 123 117 123 13,000
2002/03/11 122 122 119 120 11,000
2002/03/08 119 120 119 120 3,000
2002/03/07 120 120 120 120 6,000
2002/03/05 121 121 121 121 8,000
2002/03/04 122 122 114 121 31,000
2002/03/01 115 115 111 111 23,000
2002/02/28 115 115 111 111 8,000
2002/02/27 111 113 111 113 11,000
2002/02/26 110 110 109 109 5,000
2002/02/25 110 110 110 110 6,000
2002/02/22 110 110 110 110 2,000
2002/02/21 110 110 109 110 9,000
2002/02/20 110 110 110 110 7,000
2002/02/19 115 115 111 111 2,000
2002/02/18 111 111 111 111 2,000
2002/02/15 110 112 110 112 46,000
2002/02/14 118 118 118 118 1,000
2002/02/12 120 120 120 120 4,000
2002/02/08 120 120 110 115 6,000
2002/02/07 120 121 120 120 57,000
2002/02/06 118 122 117 122 23,000
2002/02/05 118 121 117 121 9,000
2002/02/04 121 123 117 122 31,000
2002/02/01 119 127 117 120 76,000
2002/01/31 114 119 114 119 31,000
2002/01/30 114 114 110 114 27,000
2002/01/29 109 110 109 110 17,000
2002/01/28 107 109 105 106 23,000
2002/01/25 109 109 106 106 2,000
2002/01/24 109 109 106 106 10,000
2002/01/23 104 107 100 107 70,000
2002/01/22 105 105 105 105 4,000
2002/01/21 105 105 105 105 3,000
2002/01/18 109 109 104 104 4,000
2002/01/17 104 104 104 104 1,000
2002/01/16 109 109 102 102 5,000
2002/01/15 110 110 110 110 1,000
2002/01/11 110 110 110 110 5,000
2002/01/10 110 110 110 110 11,000
2002/01/09 105 105 105 105 2,000
2002/01/08 105 105 105 105 1,000
2002/01/07 109 109 104 104 7,000
2002/01/04 102 102 102 102 1,000

このページの先頭へ