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
2010/12/30 152 153 151 152 37,000
2010/12/29 150 152 150 152 27,000
2010/12/28 150 150 150 150 15,000
2010/12/27 149 150 149 150 14,000
2010/12/24 149 150 148 150 41,000
2010/12/22 149 151 148 149 22,000
2010/12/21 150 150 149 149 60,000
2010/12/20 151 151 149 149 27,000
2010/12/17 149 150 149 150 27,000
2010/12/16 149 150 149 149 35,000
2010/12/15 147 149 147 149 87,000
2010/12/14 147 147 146 147 44,000
2010/12/13 147 147 146 147 45,000
2010/12/10 148 148 147 147 10,000
2010/12/09 147 150 146 147 46,000
2010/12/08 147 148 147 148 18,000
2010/12/07 147 147 146 146 14,000
2010/12/06 146 147 145 145 33,000
2010/12/03 147 147 146 146 5,000
2010/12/02 146 147 146 146 15,000
2010/12/01 147 147 144 145 28,000
2010/11/30 146 147 146 146 24,000
2010/11/29 148 148 146 148 17,000
2010/11/26 149 149 148 148 6,000
2010/11/25 150 150 147 147 23,000
2010/11/24 146 147 146 147 6,000
2010/11/22 149 149 144 144 57,000
2010/11/19 148 149 148 148 18,000
2010/11/18 146 147 146 146 10,000
2010/11/17 147 147 146 146 12,000
2010/11/16 148 148 145 147 12,000
2010/11/15 147 147 147 147 1,000
2010/11/12 145 146 145 145 7,000
2010/11/11 144 145 144 144 11,000
2010/11/10 145 147 145 147 12,000
2010/11/09 145 145 144 144 18,000
2010/11/08 144 147 144 147 19,000
2010/11/05 141 144 141 142 5,000
2010/11/04 141 142 141 141 13,000
2010/11/02 140 141 140 141 2,000
2010/11/01 140 141 140 141 2,000
2010/10/29 140 141 140 140 25,000
2010/10/28 141 143 141 141 16,000
2010/10/27 143 143 143 143 4,000
2010/10/26 141 145 139 140 26,000
2010/10/25 143 143 141 141 2,000
2010/10/22 141 143 140 143 17,000
2010/10/21 140 143 140 143 17,000
2010/10/20 142 142 142 142 16,000
2010/10/19 143 143 143 143 6,000
2010/10/18 143 143 142 142 9,000
2010/10/15 142 143 142 143 20,000
2010/10/14 143 144 143 144 9,000
2010/10/13 143 143 142 143 11,000
2010/10/12 144 144 141 141 53,000
2010/10/08 144 144 143 143 23,000
2010/10/07 144 144 143 144 12,000
2010/10/06 144 144 143 143 28,000
2010/10/05 146 146 143 143 18,000
2010/10/04 146 146 145 145 26,000
2010/10/01 147 147 146 146 8,000
2010/09/30 148 148 147 147 13,000
2010/09/29 148 149 148 148 28,000
2010/09/28 148 150 148 150 56,000
2010/09/27 156 156 154 155 88,000
2010/09/24 155 156 155 156 32,000
2010/09/22 154 156 154 155 106,000
2010/09/21 153 155 153 154 27,000
2010/09/17 155 155 155 155 14,000
2010/09/16 155 155 153 155 24,000
2010/09/15 153 155 153 154 36,000
2010/09/14 154 154 153 153 4,000
2010/09/13 153 154 153 153 28,000
2010/09/10 154 155 152 154 16,000
2010/09/09 154 154 152 154 31,000
2010/09/08 153 153 152 153 29,000
2010/09/07 154 154 153 153 4,000
2010/09/06 153 153 152 153 5,000
2010/09/03 152 152 152 152 16,000
2010/09/02 152 153 152 152 35,000
2010/09/01 152 152 151 152 37,000
2010/08/31 152 152 151 152 27,000
2010/08/30 151 153 151 152 22,000
2010/08/27 150 151 150 151 12,000
2010/08/26 151 152 151 151 15,000
2010/08/25 150 151 150 151 17,000
2010/08/24 149 151 149 151 48,000
2010/08/23 150 152 150 152 38,000
2010/08/20 0 0 0 152 0
2010/08/19 151 152 151 152 10,000
2010/08/18 151 151 151 151 3,000
2010/08/17 150 151 150 151 9,000
2010/08/16 152 152 150 152 14,000
2010/08/13 150 151 150 151 15,000
2010/08/12 150 151 149 150 26,000
2010/08/11 152 152 151 152 31,000
2010/08/10 153 153 151 153 36,000
2010/08/09 152 152 151 152 16,000
2010/08/06 153 153 152 152 9,000
2010/08/05 152 152 152 152 16,000
2010/08/04 152 152 151 151 21,000
2010/08/03 153 153 152 152 3,000
2010/08/02 152 153 152 152 25,000
2010/07/30 153 154 153 153 16,000
2010/07/29 153 153 152 152 9,000
2010/07/28 153 153 153 153 6,000
2010/07/27 153 154 152 153 8,000
2010/07/26 152 153 152 152 17,000
2010/07/23 152 152 152 152 11,000
2010/07/22 153 154 152 152 8,000
2010/07/21 153 154 153 153 4,000
2010/07/20 153 154 152 152 12,000
2010/07/16 154 156 153 153 25,000
2010/07/15 153 156 153 154 45,000
2010/07/14 153 154 152 154 25,000
2010/07/13 152 153 152 152 17,000
2010/07/12 151 152 151 152 9,000
2010/07/09 149 151 149 151 5,000
2010/07/08 149 149 148 149 31,000
2010/07/07 149 149 147 147 36,000
2010/07/06 149 149 148 149 23,000
2010/07/05 147 149 147 148 15,000
2010/07/02 148 148 147 147 14,000
2010/07/01 147 147 146 147 13,000
2010/06/30 150 151 146 146 51,000
2010/06/29 152 153 150 150 25,000
2010/06/28 154 154 151 151 19,000
2010/06/25 154 154 152 153 23,000
2010/06/24 152 155 152 152 24,000
2010/06/23 153 153 151 152 20,000
2010/06/22 154 154 153 153 8,000
2010/06/21 152 154 152 154 13,000
2010/06/18 153 153 151 152 24,000
2010/06/17 153 153 153 153 6,000
2010/06/16 152 153 151 152 38,000
2010/06/15 151 152 151 151 15,000
2010/06/14 151 152 150 150 21,000
2010/06/11 150 150 148 150 9,000
2010/06/10 148 149 147 149 10,000
2010/06/09 151 151 148 148 22,000
2010/06/08 148 150 148 150 13,000
2010/06/07 147 150 147 150 8,000
2010/06/04 151 152 151 151 4,000
2010/06/03 149 151 149 150 9,000
2010/06/02 149 150 149 150 10,000
2010/06/01 149 149 148 148 13,000
2010/05/31 150 150 149 149 12,000
2010/05/28 149 149 148 149 7,000
2010/05/27 146 148 145 148 21,000
2010/05/26 146 146 145 146 31,000
2010/05/25 150 150 146 146 15,000
2010/05/24 146 152 145 151 55,000
2010/05/21 148 148 145 146 57,000
2010/05/20 150 150 149 149 8,000
2010/05/19 148 150 147 149 26,000
2010/05/18 151 151 149 149 14,000
2010/05/17 151 154 150 151 22,000
2010/05/14 152 152 151 151 10,000
2010/05/13 153 153 151 151 26,000
2010/05/12 152 154 152 152 22,000
2010/05/11 153 153 152 152 22,000
2010/05/10 153 153 151 151 13,000
2010/05/07 150 152 148 152 59,000
2010/05/06 153 153 150 152 60,000
2010/04/30 153 153 152 153 31,000
2010/04/28 153 153 151 153 27,000
2010/04/27 153 154 153 154 16,000
2010/04/26 153 155 151 153 50,000
2010/04/23 153 154 153 153 10,000
2010/04/22 0 0 0 154 0
2010/04/21 153 154 153 154 10,000
2010/04/20 151 152 151 152 8,000
2010/04/19 152 153 151 153 56,000
2010/04/16 157 157 154 154 56,000
2010/04/15 153 157 153 156 99,000
2010/04/14 153 154 153 154 10,000
2010/04/13 153 153 152 153 13,000
2010/04/12 153 154 152 154 103,000
2010/04/09 151 154 151 154 15,000
2010/04/08 151 153 151 152 15,000
2010/04/07 153 153 151 151 25,000
2010/04/06 152 154 152 152 23,000
2010/04/05 154 154 152 152 40,000
2010/04/02 153 154 152 153 18,000
2010/04/01 154 154 151 153 24,000
2010/03/31 154 154 152 154 23,000
2010/03/30 153 153 151 153 23,000
2010/03/29 155 155 151 153 61,000
2010/03/26 160 162 158 160 175,000
2010/03/25 160 160 158 160 55,000
2010/03/24 160 160 159 160 40,000
2010/03/23 160 161 158 159 61,000
2010/03/19 159 161 159 159 87,000
2010/03/18 157 159 157 159 30,000
2010/03/17 155 157 155 157 62,000
2010/03/16 155 155 154 155 40,000
2010/03/15 154 155 154 155 6,000
2010/03/12 154 156 154 154 19,000
2010/03/11 155 155 154 154 18,000
2010/03/10 154 156 152 155 43,000
2010/03/09 151 154 151 154 30,000
2010/03/08 151 152 151 151 34,000
2010/03/05 151 151 151 151 11,000
2010/03/04 150 151 148 150 28,000
2010/03/03 147 149 147 149 27,000
2010/03/02 147 148 147 148 27,000
2010/03/01 148 148 146 146 22,000
2010/02/26 147 147 146 147 35,000
2010/02/25 147 147 146 147 19,000
2010/02/24 147 148 147 148 11,000
2010/02/23 148 148 147 147 12,000
2010/02/22 148 148 147 147 7,000
2010/02/19 148 148 147 147 5,000
2010/02/18 147 148 147 148 7,000
2010/02/17 147 147 147 147 5,000
2010/02/16 147 147 147 147 12,000
2010/02/12 147 148 145 148 27,000
2010/02/10 147 147 147 147 2,000
2010/02/09 148 149 147 147 10,000
2010/02/08 147 150 146 149 11,000
2010/02/05 147 147 146 147 11,000
2010/02/04 149 149 147 147 12,000
2010/02/03 149 149 147 149 7,000
2010/02/02 146 149 145 148 37,000
2010/02/01 146 146 146 146 7,000
2010/01/29 146 147 146 147 15,000
2010/01/28 146 146 145 145 9,000
2010/01/27 146 146 145 145 4,000
2010/01/26 146 146 145 146 28,000
2010/01/25 147 147 145 146 42,000
2010/01/22 148 150 147 148 63,000
2010/01/21 150 150 149 149 14,000
2010/01/20 149 150 149 150 42,000
2010/01/19 148 149 147 147 21,000
2010/01/18 147 147 146 146 6,000
2010/01/15 149 150 145 145 53,000
2010/01/14 149 150 148 149 12,000
2010/01/13 149 149 148 149 8,000
2010/01/12 150 150 147 149 51,000
2010/01/08 144 145 144 145 11,000
2010/01/07 143 145 143 145 8,000
2010/01/06 142 145 142 142 23,000
2010/01/05 142 142 141 141 9,000
2010/01/04 140 141 140 140 30,000

このページの先頭へ