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
2004/12/30 244 253 243 250 296,000
2004/12/29 242 245 239 244 162,000
2004/12/28 244 252 236 244 367,000
2004/12/27 235 245 227 243 373,000
2004/12/24 216 232 213 225 385,000
2004/12/22 214 214 210 214 166,000
2004/12/21 215 216 212 214 148,000
2004/12/20 217 225 211 217 418,000
2004/12/17 261 266 221 227 1,646,000
2004/12/16 215 252 215 247 1,344,000
2004/12/15 212 217 210 213 243,000
2004/12/14 205 206 202 206 99,000
2004/12/13 205 208 204 204 68,000
2004/12/10 208 208 203 204 44,000
2004/12/09 210 215 203 209 178,000
2004/12/08 202 214 202 212 222,000
2004/12/07 204 204 200 204 89,000
2004/12/06 198 202 198 202 63,000
2004/12/03 199 200 198 199 73,000
2004/12/02 198 203 198 200 120,000
2004/12/01 200 201 198 201 54,000
2004/11/30 199 202 198 201 44,000
2004/11/29 200 204 199 202 108,000
2004/11/26 201 202 196 196 75,000
2004/11/25 205 206 201 202 118,000
2004/11/24 204 211 203 205 120,000
2004/11/22 205 205 199 203 136,000
2004/11/19 208 218 205 205 901,000
2004/11/18 200 213 195 203 617,000
2004/11/17 190 203 190 199 248,000
2004/11/16 194 195 180 191 324,000
2004/11/15 203 203 198 201 108,000
2004/11/12 199 203 197 203 109,000
2004/11/11 204 206 199 204 125,000
2004/11/10 205 211 203 204 147,000
2004/11/09 212 214 200 201 288,000
2004/11/08 196 210 195 208 511,000
2004/11/05 198 204 192 193 344,000
2004/11/04 210 210 193 198 448,000
2004/11/02 217 226 196 207 1,725,000
2004/11/01 289 315 260 262 6,333,000
2004/10/29 233 266 222 249 3,120,000
2004/10/28 186 223 185 213 711,000
2004/10/27 185 190 180 184 47,000
2004/10/26 194 195 185 185 101,000
2004/10/25 189 192 180 192 136,000
2004/10/22 173 175 171 174 17,000
2004/10/21 173 174 172 172 21,000
2004/10/20 175 175 171 174 52,000
2004/10/19 175 177 174 174 31,000
2004/10/18 174 178 174 175 19,000
2004/10/15 175 180 173 178 50,000
2004/10/14 185 185 180 180 63,000
2004/10/13 186 187 183 186 33,000
2004/10/12 191 191 181 183 99,000
2004/10/08 196 196 195 195 43,000
2004/10/07 206 209 194 202 248,000
2004/10/06 195 206 193 203 406,000
2004/10/05 178 190 176 185 185,000
2004/10/04 177 178 173 173 55,000
2004/10/01 169 174 169 174 58,000
2004/09/30 174 174 172 173 26,000
2004/09/29 169 173 168 168 55,000
2004/09/28 172 172 166 168 43,000
2004/09/27 176 176 168 175 118,000
2004/09/24 168 183 165 182 98,000
2004/09/22 181 181 167 167 156,000
2004/09/21 184 184 180 183 17,000
2004/09/17 181 184 177 184 38,000
2004/09/16 184 184 180 180 18,000
2004/09/15 184 186 179 184 54,000
2004/09/14 185 185 182 183 34,000
2004/09/13 187 187 182 184 60,000
2004/09/10 190 190 182 188 29,000
2004/09/09 191 192 188 190 68,000
2004/09/08 195 196 191 191 26,000
2004/09/07 190 195 190 195 38,000
2004/09/06 195 195 187 190 81,000
2004/09/03 196 198 192 194 46,000
2004/09/02 192 196 192 195 66,000
2004/09/01 203 203 194 195 53,000
2004/08/31 206 206 196 201 112,000
2004/08/30 194 211 194 203 214,000
2004/08/27 204 219 197 197 337,000
2004/08/26 185 200 184 199 366,000
2004/08/25 176 180 175 180 62,000
2004/08/24 178 178 173 177 36,000
2004/08/23 173 174 169 174 17,000
2004/08/20 169 172 168 172 26,000
2004/08/19 169 170 167 170 15,000
2004/08/18 170 170 167 169 19,000
2004/08/17 173 173 170 170 11,000
2004/08/16 174 177 172 175 28,000
2004/08/13 169 179 169 179 21,000
2004/08/12 176 177 175 176 12,000
2004/08/11 180 181 175 176 97,000
2004/08/10 174 179 174 178 64,000
2004/08/09 165 172 165 172 29,000
2004/08/06 172 179 168 179 74,000
2004/08/05 175 177 171 175 33,000
2004/08/04 175 175 161 170 170,000
2004/08/03 179 181 176 177 94,000
2004/08/02 184 184 174 179 138,000
2004/07/30 174 176 172 174 128,000
2004/07/29 181 181 178 179 63,000
2004/07/28 187 187 174 180 180,000
2004/07/27 189 189 155 167 353,000
2004/07/26 199 199 189 189 111,000
2004/07/23 207 210 201 202 99,000
2004/07/22 212 216 207 212 93,000
2004/07/21 220 220 215 218 21,000
2004/07/20 213 220 213 220 41,000
2004/07/16 216 221 212 217 104,000
2004/07/15 224 228 214 221 196,000
2004/07/14 238 238 224 224 134,000
2004/07/13 254 257 237 240 204,000
2004/07/12 244 254 235 250 409,000
2004/07/09 225 239 225 234 209,000
2004/07/08 232 240 227 230 117,000
2004/07/07 228 230 221 230 130,000
2004/07/06 230 241 223 237 254,000
2004/07/05 235 235 225 225 317,000
2004/07/02 240 245 231 245 225,000
2004/07/01 256 260 243 250 439,000
2004/06/30 278 278 266 266 479,000
2004/06/29 268 275 253 269 690,000
2004/06/28 280 307 278 278 856,000
2004/06/25 280 290 260 262 1,199,000
2004/06/24 249 313 238 290 2,896,000
2004/06/23 188 238 188 234 980,000
2004/06/22 184 189 180 189 167,000
2004/06/21 189 189 183 183 87,000
2004/06/18 190 195 184 191 271,000
2004/06/17 189 191 185 191 272,000
2004/06/16 171 185 171 185 220,000
2004/06/15 172 175 168 171 48,000
2004/06/14 173 176 172 173 59,000
2004/06/11 174 175 168 172 80,000
2004/06/10 177 177 172 175 79,000
2004/06/09 168 172 165 172 87,000
2004/06/08 167 169 164 169 41,000
2004/06/07 165 167 162 166 28,000
2004/06/04 165 170 163 170 26,000
2004/06/03 172 172 160 170 67,000
2004/06/02 174 175 171 173 34,000
2004/06/01 164 174 162 174 73,000
2004/05/31 168 169 163 168 52,000
2004/05/28 169 171 167 167 54,000
2004/05/27 165 169 164 164 67,000
2004/05/26 172 174 170 170 36,000
2004/05/25 176 176 170 172 52,000
2004/05/24 170 178 165 174 187,000
2004/05/21 160 173 160 171 67,000
2004/05/20 171 175 162 168 164,000
2004/05/19 165 178 165 175 198,000
2004/05/18 145 167 135 160 258,000
2004/05/17 185 188 145 150 367,000
2004/05/14 162 175 160 175 239,000
2004/05/13 149 157 142 157 248,000
2004/05/12 136 154 136 152 127,000
2004/05/11 123 140 123 130 190,000
2004/05/10 165 169 133 133 230,000
2004/05/07 164 165 156 165 83,000
2004/05/06 171 171 165 165 40,000
2004/04/30 174 174 165 170 30,000
2004/04/28 168 175 165 170 55,000
2004/04/27 174 174 160 165 165,000
2004/04/26 178 178 173 177 53,000
2004/04/23 174 179 174 177 70,000
2004/04/22 174 178 173 173 69,000
2004/04/21 187 187 176 182 111,000
2004/04/20 175 193 172 187 353,000
2004/04/19 180 184 172 178 437,000
2004/04/16 212 214 203 203 128,000
2004/04/15 220 224 197 212 357,000
2004/04/14 189 218 189 212 440,000
2004/04/13 186 190 182 185 99,000
2004/04/12 180 185 180 180 47,000
2004/04/09 179 185 178 178 119,000
2004/04/08 177 189 177 188 124,000
2004/04/07 185 186 182 182 111,000
2004/04/06 190 198 180 189 233,000
2004/04/05 205 206 194 194 304,000
2004/04/02 191 213 190 200 714,000
2004/04/01 160 195 160 184 388,000
2004/03/31 165 167 154 154 242,000
2004/03/30 164 167 159 163 201,000
2004/03/29 145 156 144 152 136,000
2004/03/26 148 148 145 145 38,000
2004/03/25 147 148 144 144 102,000
2004/03/24 151 152 140 143 160,000
2004/03/23 138 149 138 149 254,000
2004/03/22 140 142 137 140 200,000
2004/03/19 123 133 122 130 83,000
2004/03/18 130 136 125 127 118,000
2004/03/17 137 138 132 135 115,000
2004/03/16 127 138 124 138 193,000
2004/03/15 117 121 117 121 57,000
2004/03/12 117 117 116 116 22,000
2004/03/11 119 121 115 119 93,000
2004/03/10 117 122 117 120 121,000
2004/03/09 116 118 111 116 54,000
2004/03/08 111 117 111 117 156,000
2004/03/05 109 112 108 111 45,000
2004/03/04 105 110 105 109 52,000
2004/03/03 104 104 104 104 7,000
2004/03/02 107 108 105 107 24,000
2004/03/01 107 109 107 107 9,000
2004/02/27 108 109 104 108 76,000
2004/02/26 103 110 103 107 28,000
2004/02/25 99 105 99 104 17,000
2004/02/24 103 105 97 97 46,000
2004/02/23 103 103 101 102 15,000
2004/02/20 101 101 100 101 17,000
2004/02/19 100 102 100 102 15,000
2004/02/18 97 100 97 100 10,000
2004/02/17 92 95 92 94 16,000
2004/02/13 97 100 97 100 3,000
2004/02/12 97 97 97 97 10,000
2004/02/10 102 102 98 98 12,000
2004/02/09 102 102 100 100 3,000
2004/02/06 100 102 100 102 5,000
2004/02/05 100 101 100 100 8,000
2004/02/04 101 102 100 102 49,000
2004/02/03 103 103 102 102 3,000
2004/02/02 105 105 102 102 23,000
2004/01/30 101 105 100 105 29,000
2004/01/29 103 103 101 101 28,000
2004/01/28 103 105 103 103 17,000
2004/01/27 105 105 103 104 14,000
2004/01/26 107 107 103 103 15,000
2004/01/23 109 109 104 104 28,000
2004/01/22 102 103 102 103 20,000
2004/01/21 102 105 102 103 16,000
2004/01/20 100 102 100 102 13,000
2004/01/19 100 100 99 100 32,000
2004/01/16 100 101 99 99 9,000
2004/01/15 101 101 99 99 13,000
2004/01/14 101 101 100 101 12,000
2004/01/13 105 107 103 103 21,000
2004/01/09 93 117 93 105 94,000
2004/01/08 95 95 93 93 19,000
2004/01/07 93 94 93 93 35,000
2004/01/06 92 93 91 92 28,000
2004/01/05 91 92 90 91 19,000

このページの先頭へ