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 |
---|---|---|---|---|---|
2017/12/29 | 2,169 | 2,174 | 2,166 | 2,166 | 6,700 |
2017/12/28 | 2,165 | 2,170 | 2,164 | 2,169 | 5,800 |
2017/12/27 | 2,164 | 2,167 | 2,156 | 2,167 | 4,200 |
2017/12/26 | 2,159 | 2,162 | 2,150 | 2,162 | 4,300 |
2017/12/25 | 2,155 | 2,159 | 2,151 | 2,159 | 10,100 |
2017/12/22 | 2,155 | 2,160 | 2,152 | 2,154 | 8,500 |
2017/12/21 | 2,150 | 2,155 | 2,147 | 2,155 | 2,600 |
2017/12/20 | 2,155 | 2,155 | 2,150 | 2,150 | 3,800 |
2017/12/19 | 2,155 | 2,155 | 2,149 | 2,149 | 6,400 |
2017/12/18 | 2,148 | 2,155 | 2,147 | 2,155 | 5,700 |
2017/12/15 | 2,142 | 2,148 | 2,142 | 2,146 | 4,500 |
2017/12/14 | 2,150 | 2,150 | 2,140 | 2,140 | 3,300 |
2017/12/13 | 2,137 | 2,150 | 2,137 | 2,140 | 5,500 |
2017/12/12 | 2,130 | 2,135 | 2,130 | 2,135 | 6,500 |
2017/12/11 | 2,132 | 2,133 | 2,130 | 2,130 | 2,900 |
2017/12/08 | 2,130 | 2,133 | 2,129 | 2,129 | 1,700 |
2017/12/07 | 2,127 | 2,132 | 2,127 | 2,129 | 1,900 |
2017/12/06 | 2,131 | 2,135 | 2,127 | 2,127 | 6,200 |
2017/12/05 | 2,126 | 2,130 | 2,125 | 2,130 | 2,300 |
2017/12/04 | 2,126 | 2,133 | 2,126 | 2,133 | 3,500 |
2017/12/01 | 2,133 | 2,136 | 2,128 | 2,128 | 2,400 |
2017/11/30 | 2,129 | 2,130 | 2,127 | 2,130 | 1,900 |
2017/11/29 | 2,129 | 2,129 | 2,123 | 2,128 | 1,200 |
2017/11/28 | 2,125 | 2,131 | 2,123 | 2,124 | 1,200 |
2017/11/27 | 2,129 | 2,130 | 2,125 | 2,125 | 2,100 |
2017/11/24 | 2,125 | 2,129 | 2,121 | 2,129 | 4,500 |
2017/11/22 | 2,130 | 2,131 | 2,123 | 2,125 | 5,200 |
2017/11/21 | 2,124 | 2,131 | 2,123 | 2,123 | 3,500 |
2017/11/20 | 2,121 | 2,130 | 2,121 | 2,130 | 3,300 |
2017/11/17 | 2,130 | 2,130 | 2,120 | 2,125 | 5,700 |
2017/11/16 | 2,123 | 2,130 | 2,121 | 2,123 | 1,800 |
2017/11/15 | 2,127 | 2,135 | 2,123 | 2,123 | 7,800 |
2017/11/14 | 2,130 | 2,137 | 2,127 | 2,129 | 1,600 |
2017/11/13 | 2,135 | 2,144 | 2,130 | 2,130 | 7,000 |
2017/11/10 | 2,140 | 2,140 | 2,135 | 2,135 | 2,700 |
2017/11/09 | 2,154 | 2,154 | 2,138 | 2,141 | 5,800 |
2017/11/08 | 2,138 | 2,160 | 2,138 | 2,157 | 10,300 |
2017/11/07 | 2,138 | 2,140 | 2,131 | 2,139 | 7,000 |
2017/11/06 | 2,139 | 2,139 | 2,133 | 2,135 | 3,300 |
2017/11/02 | 2,130 | 2,134 | 2,128 | 2,133 | 5,400 |
2017/11/01 | 2,130 | 2,133 | 2,127 | 2,128 | 6,800 |
2017/10/31 | 2,148 | 2,148 | 2,126 | 2,128 | 7,200 |
2017/10/30 | 2,137 | 2,137 | 2,128 | 2,135 | 12,100 |
2017/10/27 | 2,130 | 2,140 | 2,126 | 2,138 | 4,400 |
2017/10/26 | 2,141 | 2,141 | 2,126 | 2,128 | 6,700 |
2017/10/25 | 2,149 | 2,151 | 2,142 | 2,142 | 5,000 |
2017/10/24 | 2,138 | 2,160 | 2,138 | 2,149 | 9,800 |
2017/10/23 | 2,131 | 2,141 | 2,131 | 2,139 | 2,600 |
2017/10/20 | 2,140 | 2,142 | 2,133 | 2,140 | 1,900 |
2017/10/19 | 2,126 | 2,150 | 2,125 | 2,140 | 7,500 |
2017/10/18 | 2,129 | 2,130 | 2,125 | 2,126 | 2,100 |
2017/10/17 | 2,126 | 2,129 | 2,126 | 2,126 | 2,500 |
2017/10/16 | 2,129 | 2,129 | 2,125 | 2,126 | 2,200 |
2017/10/13 | 2,127 | 2,129 | 2,125 | 2,125 | 1,600 |
2017/10/12 | 2,129 | 2,131 | 2,125 | 2,130 | 2,800 |
2017/10/11 | 2,121 | 2,129 | 2,121 | 2,124 | 1,800 |
2017/10/10 | 2,127 | 2,131 | 2,120 | 2,121 | 4,800 |
2017/10/06 | 2,122 | 2,130 | 2,122 | 2,127 | 1,800 |
2017/10/05 | 2,124 | 2,124 | 2,118 | 2,123 | 2,400 |
2017/10/04 | 2,125 | 2,132 | 2,122 | 2,128 | 3,500 |
2017/10/03 | 2,118 | 2,129 | 2,115 | 2,125 | 7,200 |
2017/10/02 | 2,119 | 2,121 | 2,118 | 2,118 | 3,200 |
2017/09/29 | 2,132 | 2,132 | 2,117 | 2,119 | 9,000 |
2017/09/28 | 2,144 | 2,144 | 2,127 | 2,131 | 2,000 |
2017/09/27 | 2,120 | 2,146 | 2,120 | 2,144 | 5,100 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 216 | 218 | 216 | 216 | 81,000 |
2017/09/25 | 216 | 218 | 215 | 217 | 85,000 |
2017/09/22 | 216 | 216 | 215 | 216 | 42,000 |
2017/09/21 | 215 | 216 | 215 | 216 | 79,000 |
2017/09/20 | 214 | 215 | 214 | 215 | 43,000 |
2017/09/19 | 214 | 215 | 213 | 214 | 37,000 |
2017/09/15 | 213 | 214 | 213 | 214 | 61,000 |
2017/09/14 | 214 | 215 | 213 | 213 | 31,000 |
2017/09/13 | 213 | 214 | 213 | 214 | 56,000 |
2017/09/12 | 212 | 213 | 212 | 213 | 25,000 |
2017/09/11 | 213 | 213 | 211 | 212 | 23,000 |
2017/09/08 | 211 | 213 | 211 | 212 | 57,000 |
2017/09/07 | 212 | 213 | 211 | 212 | 59,000 |
2017/09/06 | 212 | 213 | 211 | 213 | 40,000 |
2017/09/05 | 213 | 213 | 211 | 211 | 48,000 |
2017/09/04 | 215 | 215 | 212 | 213 | 68,000 |
2017/09/01 | 214 | 215 | 214 | 215 | 9,000 |
2017/08/31 | 215 | 215 | 214 | 214 | 39,000 |
2017/08/30 | 214 | 215 | 213 | 215 | 26,000 |
2017/08/29 | 214 | 214 | 214 | 214 | 22,000 |
2017/08/28 | 215 | 215 | 213 | 213 | 11,000 |
2017/08/25 | 215 | 215 | 213 | 213 | 17,000 |
2017/08/24 | 214 | 214 | 213 | 213 | 46,000 |
2017/08/23 | 212 | 215 | 212 | 212 | 63,000 |
2017/08/22 | 212 | 213 | 212 | 212 | 31,000 |
2017/08/21 | 211 | 213 | 211 | 212 | 38,000 |
2017/08/18 | 212 | 212 | 211 | 212 | 56,000 |
2017/08/17 | 213 | 213 | 212 | 213 | 36,000 |
2017/08/16 | 212 | 213 | 212 | 213 | 23,000 |
2017/08/15 | 212 | 213 | 211 | 212 | 14,000 |
2017/08/14 | 212 | 212 | 211 | 212 | 24,000 |
2017/08/10 | 212 | 213 | 212 | 213 | 49,000 |
2017/08/09 | 212 | 213 | 211 | 212 | 41,000 |
2017/08/08 | 212 | 213 | 212 | 212 | 31,000 |
2017/08/07 | 212 | 212 | 212 | 212 | 15,000 |
2017/08/04 | 212 | 213 | 211 | 213 | 23,000 |
2017/08/03 | 212 | 213 | 212 | 213 | 25,000 |
2017/08/02 | 212 | 213 | 212 | 212 | 24,000 |
2017/08/01 | 213 | 213 | 211 | 211 | 62,000 |
2017/07/31 | 214 | 214 | 212 | 214 | 176,000 |
2017/07/28 | 214 | 215 | 214 | 215 | 69,000 |
2017/07/27 | 215 | 215 | 214 | 215 | 39,000 |
2017/07/26 | 215 | 215 | 214 | 215 | 50,000 |
2017/07/25 | 214 | 215 | 214 | 215 | 31,000 |
2017/07/24 | 214 | 214 | 213 | 214 | 80,000 |
2017/07/21 | 214 | 215 | 214 | 215 | 36,000 |
2017/07/20 | 212 | 215 | 212 | 214 | 55,000 |
2017/07/19 | 212 | 213 | 212 | 213 | 47,000 |
2017/07/18 | 213 | 213 | 212 | 212 | 20,000 |
2017/07/14 | 213 | 214 | 213 | 213 | 72,000 |
2017/07/13 | 215 | 215 | 214 | 214 | 72,000 |
2017/07/12 | 214 | 215 | 214 | 215 | 56,000 |
2017/07/11 | 214 | 215 | 213 | 214 | 129,000 |
2017/07/10 | 215 | 215 | 212 | 214 | 28,000 |
2017/07/07 | 213 | 215 | 212 | 214 | 41,000 |
2017/07/06 | 213 | 219 | 211 | 213 | 346,000 |
2017/07/05 | 210 | 215 | 210 | 213 | 108,000 |
2017/07/04 | 211 | 211 | 209 | 210 | 76,000 |
2017/07/03 | 210 | 211 | 210 | 211 | 92,000 |
2017/06/30 | 209 | 210 | 208 | 210 | 46,000 |
2017/06/29 | 210 | 210 | 208 | 209 | 47,000 |
2017/06/28 | 209 | 210 | 209 | 209 | 21,000 |
2017/06/27 | 209 | 209 | 207 | 208 | 87,000 |
2017/06/26 | 208 | 208 | 207 | 208 | 49,000 |
2017/06/23 | 208 | 208 | 207 | 207 | 22,000 |
2017/06/22 | 207 | 208 | 207 | 208 | 43,000 |
2017/06/21 | 208 | 208 | 207 | 207 | 15,000 |
2017/06/20 | 208 | 208 | 206 | 208 | 24,000 |
2017/06/19 | 207 | 208 | 206 | 207 | 45,000 |
2017/06/16 | 205 | 207 | 205 | 206 | 65,000 |
2017/06/15 | 206 | 206 | 206 | 206 | 30,000 |
2017/06/14 | 207 | 207 | 206 | 207 | 7,000 |
2017/06/13 | 207 | 207 | 206 | 206 | 62,000 |
2017/06/12 | 207 | 207 | 206 | 207 | 77,000 |
2017/06/09 | 206 | 207 | 206 | 207 | 21,000 |
2017/06/08 | 208 | 208 | 207 | 207 | 18,000 |
2017/06/07 | 207 | 208 | 207 | 208 | 7,000 |
2017/06/06 | 208 | 208 | 207 | 208 | 13,000 |
2017/06/05 | 207 | 208 | 207 | 208 | 36,000 |
2017/06/02 | 207 | 208 | 206 | 208 | 40,000 |
2017/06/01 | 207 | 207 | 206 | 207 | 42,000 |
2017/05/31 | 207 | 207 | 206 | 207 | 36,000 |
2017/05/30 | 206 | 207 | 205 | 207 | 38,000 |
2017/05/29 | 207 | 207 | 206 | 207 | 84,000 |
2017/05/26 | 207 | 208 | 207 | 207 | 26,000 |
2017/05/25 | 208 | 209 | 207 | 207 | 39,000 |
2017/05/24 | 208 | 208 | 207 | 208 | 24,000 |
2017/05/23 | 207 | 208 | 206 | 208 | 37,000 |
2017/05/22 | 207 | 208 | 206 | 207 | 81,000 |
2017/05/19 | 208 | 208 | 206 | 207 | 110,000 |
2017/05/18 | 208 | 208 | 207 | 208 | 64,000 |
2017/05/17 | 209 | 210 | 208 | 210 | 36,000 |
2017/05/16 | 209 | 210 | 208 | 209 | 48,000 |
2017/05/15 | 208 | 208 | 208 | 208 | 11,000 |
2017/05/12 | 208 | 209 | 208 | 208 | 38,000 |
2017/05/11 | 210 | 210 | 208 | 208 | 51,000 |
2017/05/10 | 209 | 210 | 208 | 209 | 47,000 |
2017/05/09 | 208 | 210 | 208 | 210 | 80,000 |
2017/05/08 | 208 | 209 | 207 | 208 | 60,000 |
2017/05/02 | 207 | 207 | 206 | 206 | 47,000 |
2017/05/01 | 209 | 209 | 206 | 206 | 57,000 |
2017/04/28 | 207 | 208 | 206 | 208 | 25,000 |
2017/04/27 | 207 | 207 | 206 | 207 | 21,000 |
2017/04/26 | 208 | 209 | 206 | 207 | 23,000 |
2017/04/25 | 206 | 207 | 205 | 207 | 39,000 |
2017/04/24 | 205 | 205 | 205 | 205 | 13,000 |
2017/04/21 | 204 | 205 | 204 | 204 | 9,000 |
2017/04/20 | 204 | 205 | 203 | 204 | 40,000 |
2017/04/19 | 202 | 204 | 202 | 204 | 4,000 |
2017/04/18 | 204 | 205 | 203 | 203 | 26,000 |
2017/04/17 | 200 | 207 | 199 | 203 | 51,000 |
2017/04/14 | 201 | 202 | 200 | 200 | 36,000 |
2017/04/13 | 199 | 201 | 199 | 201 | 58,000 |
2017/04/12 | 202 | 202 | 199 | 199 | 68,000 |
2017/04/11 | 201 | 202 | 201 | 202 | 60,000 |
2017/04/10 | 202 | 203 | 202 | 203 | 21,000 |
2017/04/07 | 201 | 202 | 200 | 202 | 27,000 |
2017/04/06 | 203 | 203 | 200 | 200 | 105,000 |
2017/04/05 | 203 | 204 | 203 | 204 | 39,000 |
2017/04/04 | 206 | 206 | 203 | 203 | 83,000 |
2017/04/03 | 207 | 207 | 206 | 206 | 38,000 |
2017/03/31 | 208 | 209 | 207 | 208 | 39,000 |
2017/03/30 | 211 | 211 | 205 | 207 | 121,000 |
2017/03/29 | 214 | 214 | 211 | 211 | 75,000 |
2017/03/28 | 217 | 218 | 216 | 218 | 152,000 |
2017/03/27 | 218 | 218 | 215 | 216 | 170,000 |
2017/03/24 | 219 | 219 | 217 | 219 | 67,000 |
2017/03/23 | 218 | 220 | 218 | 220 | 125,000 |
2017/03/22 | 219 | 220 | 218 | 218 | 95,000 |
2017/03/21 | 221 | 221 | 219 | 220 | 149,000 |
2017/03/17 | 221 | 221 | 219 | 221 | 99,000 |
2017/03/16 | 221 | 221 | 220 | 221 | 25,000 |
2017/03/15 | 221 | 221 | 220 | 220 | 61,000 |
2017/03/14 | 219 | 221 | 219 | 221 | 67,000 |
2017/03/13 | 221 | 222 | 219 | 219 | 175,000 |
2017/03/10 | 220 | 221 | 219 | 220 | 87,000 |
2017/03/09 | 218 | 220 | 218 | 219 | 63,000 |
2017/03/08 | 218 | 219 | 218 | 218 | 13,000 |
2017/03/07 | 218 | 218 | 216 | 218 | 93,000 |
2017/03/06 | 217 | 218 | 217 | 218 | 49,000 |
2017/03/03 | 218 | 218 | 217 | 218 | 21,000 |
2017/03/02 | 217 | 218 | 217 | 218 | 99,000 |
2017/03/01 | 217 | 218 | 217 | 217 | 11,000 |
2017/02/28 | 217 | 217 | 216 | 217 | 18,000 |
2017/02/27 | 216 | 216 | 215 | 215 | 39,000 |
2017/02/24 | 217 | 217 | 216 | 216 | 57,000 |
2017/02/23 | 217 | 217 | 216 | 217 | 24,000 |
2017/02/22 | 216 | 217 | 216 | 217 | 40,000 |
2017/02/21 | 216 | 217 | 215 | 216 | 23,000 |
2017/02/20 | 216 | 216 | 214 | 215 | 44,000 |
2017/02/17 | 216 | 216 | 214 | 216 | 54,000 |
2017/02/16 | 215 | 216 | 214 | 216 | 74,000 |
2017/02/15 | 214 | 216 | 214 | 216 | 44,000 |
2017/02/14 | 215 | 216 | 214 | 214 | 62,000 |
2017/02/13 | 214 | 216 | 213 | 215 | 42,000 |
2017/02/10 | 212 | 214 | 211 | 214 | 37,000 |
2017/02/09 | 212 | 214 | 212 | 212 | 28,000 |
2017/02/08 | 211 | 212 | 210 | 212 | 37,000 |
2017/02/07 | 209 | 213 | 209 | 213 | 51,000 |
2017/02/06 | 210 | 210 | 209 | 210 | 109,000 |
2017/02/03 | 211 | 212 | 210 | 210 | 128,000 |
2017/02/02 | 214 | 214 | 211 | 212 | 127,000 |
2017/02/01 | 213 | 213 | 212 | 213 | 75,000 |
2017/01/31 | 213 | 214 | 212 | 213 | 105,000 |
2017/01/30 | 215 | 215 | 213 | 214 | 82,000 |
2017/01/27 | 215 | 216 | 214 | 216 | 43,000 |
2017/01/26 | 216 | 216 | 214 | 215 | 44,000 |
2017/01/25 | 214 | 215 | 214 | 214 | 18,000 |
2017/01/24 | 214 | 215 | 213 | 213 | 34,000 |
2017/01/23 | 216 | 216 | 213 | 214 | 93,000 |
2017/01/20 | 214 | 215 | 214 | 215 | 51,000 |
2017/01/19 | 213 | 215 | 213 | 214 | 39,000 |
2017/01/18 | 213 | 213 | 212 | 213 | 40,000 |
2017/01/17 | 214 | 215 | 213 | 213 | 77,000 |
2017/01/16 | 216 | 217 | 214 | 215 | 74,000 |
2017/01/13 | 216 | 217 | 216 | 216 | 51,000 |
2017/01/12 | 217 | 217 | 214 | 216 | 108,000 |
2017/01/11 | 216 | 217 | 215 | 217 | 40,000 |
2017/01/10 | 216 | 218 | 215 | 217 | 195,000 |
2017/01/06 | 213 | 216 | 213 | 216 | 171,000 |
2017/01/05 | 212 | 216 | 212 | 213 | 256,000 |
2017/01/04 | 209 | 211 | 209 | 210 | 104,000 |