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
2018/12/28 1,704 1,726 1,704 1,726 4,100
2018/12/27 1,670 1,715 1,670 1,703 5,600
2018/12/26 1,585 1,679 1,561 1,653 12,500
2018/12/25 1,633 1,695 1,560 1,576 37,100
2018/12/21 1,782 1,790 1,710 1,713 14,500
2018/12/20 1,820 1,820 1,800 1,809 20,100
2018/12/19 1,840 1,840 1,828 1,828 6,500
2018/12/18 1,845 1,845 1,840 1,840 4,400
2018/12/17 1,855 1,855 1,847 1,850 13,500
2018/12/14 1,858 1,872 1,856 1,856 7,300
2018/12/13 1,879 1,889 1,856 1,872 3,300
2018/12/12 1,852 1,878 1,842 1,878 4,400
2018/12/11 1,860 1,882 1,851 1,851 3,400
2018/12/10 1,928 1,947 1,835 1,850 7,900
2018/12/07 1,930 1,933 1,929 1,930 2,700
2018/12/06 1,934 1,944 1,931 1,932 2,700
2018/12/05 1,945 1,945 1,940 1,940 2,100
2018/12/04 1,959 1,959 1,945 1,946 4,900
2018/12/03 1,929 1,969 1,929 1,959 22,400
2018/11/30 1,973 1,973 1,968 1,968 2,200
2018/11/29 1,959 1,968 1,959 1,968 4,100
2018/11/28 1,951 1,962 1,949 1,959 2,500
2018/11/27 1,946 1,954 1,946 1,947 800
2018/11/26 1,955 1,958 1,945 1,946 800
2018/11/22 1,945 1,960 1,945 1,960 3,300
2018/11/21 1,950 1,958 1,949 1,949 1,000
2018/11/20 1,957 1,958 1,949 1,958 1,600
2018/11/19 1,950 1,960 1,950 1,957 2,300
2018/11/16 1,960 1,970 1,956 1,956 1,700
2018/11/15 1,958 1,979 1,958 1,958 1,100
2018/11/14 1,959 1,960 1,958 1,958 1,200
2018/11/13 1,961 1,971 1,960 1,960 1,600
2018/11/12 1,961 1,980 1,961 1,980 2,000
2018/11/09 1,963 1,980 1,962 1,962 3,100
2018/11/08 1,970 1,979 1,961 1,961 5,900
2018/11/07 1,981 1,981 1,981 1,981 100
2018/11/06 1,968 1,968 1,968 1,968 100
2018/11/05 1,969 1,970 1,967 1,968 1,300
2018/11/02 1,970 1,971 1,968 1,970 13,500
2018/11/01 1,970 1,975 1,964 1,965 2,900
2018/10/31 1,990 1,990 1,980 1,980 1,100
2018/10/30 1,956 1,990 1,956 1,960 2,200
2018/10/29 1,969 1,970 1,960 1,960 2,300
2018/10/26 1,978 1,991 1,970 1,970 3,900
2018/10/25 1,999 1,999 1,971 1,975 8,200
2018/10/24 1,999 2,000 1,999 1,999 600
2018/10/23 2,016 2,016 1,999 1,999 1,200
2018/10/22 2,001 2,020 2,000 2,000 12,500
2018/10/19 2,006 2,006 1,999 2,000 5,400
2018/10/18 2,010 2,010 2,006 2,007 2,500
2018/10/17 2,011 2,012 2,008 2,008 2,500
2018/10/16 2,010 2,015 2,008 2,008 1,800
2018/10/15 2,022 2,022 2,011 2,011 1,700
2018/10/12 2,025 2,030 2,018 2,018 4,000
2018/10/11 2,027 2,029 2,025 2,025 6,100
2018/10/10 2,033 2,050 2,028 2,029 3,300
2018/10/09 2,032 2,032 2,031 2,031 900
2018/10/04 2,030 2,066 2,030 2,066 7,000
2018/10/03 2,030 2,030 2,030 2,030 1,000
2018/10/02 2,030 2,035 2,030 2,035 1,200
2018/10/01 2,030 2,044 2,030 2,030 2,300
2018/09/28 2,030 2,031 2,030 2,030 3,700
2018/09/27 2,030 2,032 2,030 2,030 1,600
2018/09/26 2,036 2,040 2,032 2,035 14,900
2018/09/25 2,046 2,054 2,046 2,054 2,900
2018/09/21 2,047 2,047 2,041 2,045 1,400
2018/09/20 2,041 2,047 2,040 2,041 1,700
2018/09/19 2,035 2,045 2,035 2,038 2,200
2018/09/18 2,031 2,032 2,031 2,032 400
2018/09/14 2,030 2,049 2,030 2,031 1,000
2018/09/13 2,028 2,028 2,028 2,028 500
2018/09/12 2,038 2,038 2,028 2,030 2,400
2018/09/11 2,041 2,042 2,038 2,038 1,800
2018/09/10 2,039 2,039 2,039 2,039 11,200
2018/09/07 2,044 2,044 2,039 2,039 3,800
2018/09/06 2,045 2,055 2,045 2,045 700
2018/09/05 2,047 2,047 2,045 2,045 1,200
2018/09/04 2,046 2,046 2,046 2,046 1,100
2018/09/03 2,060 2,070 2,051 2,069 1,000
2018/08/31 2,070 2,070 2,055 2,065 1,200
2018/08/30 2,069 2,070 2,065 2,065 1,400
2018/08/29 2,052 2,070 2,052 2,070 2,600
2018/08/28 2,060 2,063 2,060 2,063 200
2018/08/27 2,049 2,062 2,048 2,062 600
2018/08/23 2,043 2,061 2,043 2,044 900
2018/08/22 2,052 2,055 2,043 2,046 1,800
2018/08/21 2,048 2,050 2,043 2,047 1,800
2018/08/20 2,072 2,072 2,047 2,048 2,300
2018/08/17 2,059 2,059 2,059 2,059 200
2018/08/16 2,059 2,073 2,059 2,073 1,300
2018/08/15 2,060 2,073 2,059 2,059 2,900
2018/08/14 2,060 2,060 2,060 2,060 100
2018/08/13 2,066 2,066 2,060 2,060 2,100
2018/08/10 2,084 2,084 2,068 2,068 800
2018/08/09 2,067 2,067 2,067 2,067 200
2018/08/08 2,065 2,067 2,065 2,067 600
2018/08/07 2,082 2,090 2,066 2,067 2,100
2018/08/06 2,085 2,085 2,083 2,083 800
2018/08/03 2,083 2,083 2,083 2,083 500
2018/08/02 2,088 2,088 2,082 2,082 600
2018/08/01 2,086 2,086 2,082 2,082 1,000
2018/07/31 2,092 2,092 2,082 2,082 600
2018/07/30 2,082 2,085 2,082 2,085 1,600
2018/07/27 2,086 2,096 2,086 2,096 1,900
2018/07/26 2,082 2,085 2,082 2,082 1,400
2018/07/25 2,080 2,082 2,073 2,082 600
2018/07/24 2,080 2,083 2,074 2,074 700
2018/07/23 2,074 2,084 2,074 2,074 1,400
2018/07/20 2,074 2,089 2,073 2,073 700
2018/07/19 2,069 2,096 2,069 2,096 2,500
2018/07/18 2,095 2,096 2,095 2,096 1,200
2018/07/17 2,063 2,095 2,063 2,066 2,500
2018/07/13 2,063 2,079 2,063 2,079 1,400
2018/07/12 2,063 2,079 2,062 2,062 600
2018/07/11 2,080 2,080 2,062 2,063 700
2018/07/10 2,096 2,096 2,081 2,086 1,700
2018/07/09 2,090 2,094 2,085 2,090 3,700
2018/07/06 2,057 2,062 2,057 2,058 1,000
2018/07/05 2,063 2,063 2,057 2,057 2,300
2018/07/04 2,058 2,070 2,057 2,063 1,300
2018/07/03 2,079 2,079 2,058 2,072 1,700
2018/07/02 2,075 2,076 2,071 2,071 4,600
2018/06/29 2,093 2,093 2,070 2,072 600
2018/06/28 2,072 2,072 2,072 2,072 700
2018/06/27 2,068 2,070 2,068 2,070 700
2018/06/26 2,091 2,091 2,091 2,091 200
2018/06/25 2,070 2,078 2,063 2,063 2,800
2018/06/22 2,080 2,080 2,065 2,070 12,800
2018/06/21 2,080 2,090 2,080 2,081 1,600
2018/06/20 2,090 2,090 2,080 2,080 2,400
2018/06/19 2,091 2,099 2,090 2,091 1,800
2018/06/18 2,100 2,104 2,090 2,093 3,200
2018/06/15 2,096 2,096 2,095 2,095 400
2018/06/14 2,100 2,103 2,099 2,103 700
2018/06/13 2,102 2,102 2,094 2,095 1,300
2018/06/12 2,098 2,102 2,094 2,102 1,700
2018/06/11 2,091 2,099 2,091 2,091 1,700
2018/06/08 2,090 2,090 2,090 2,090 10,700
2018/06/07 2,099 2,099 2,090 2,091 700
2018/06/06 2,084 2,092 2,080 2,092 5,200
2018/06/05 2,100 2,105 2,094 2,100 2,000
2018/06/04 2,100 2,102 2,100 2,102 2,100
2018/06/01 2,089 2,099 2,089 2,098 2,300
2018/05/31 2,107 2,107 2,080 2,090 3,200
2018/05/30 2,099 2,106 2,099 2,101 1,300
2018/05/29 2,101 2,109 2,100 2,100 1,900
2018/05/28 2,100 2,114 2,100 2,100 3,300
2018/05/25 2,101 2,101 2,100 2,101 2,500
2018/05/24 2,102 2,102 2,100 2,101 2,400
2018/05/23 2,112 2,119 2,100 2,100 9,800
2018/05/22 2,120 2,120 2,100 2,112 5,500
2018/05/21 2,119 2,125 2,118 2,118 1,400
2018/05/18 2,129 2,129 2,118 2,118 2,100
2018/05/17 2,122 2,123 2,119 2,119 3,600
2018/05/16 2,126 2,129 2,120 2,120 4,700
2018/05/15 2,134 2,134 2,126 2,126 1,700
2018/05/14 2,127 2,130 2,126 2,126 5,700
2018/05/11 2,129 2,130 2,127 2,127 5,300
2018/05/10 2,136 2,136 2,128 2,128 2,100
2018/05/09 2,135 2,136 2,135 2,136 500
2018/05/08 2,134 2,139 2,134 2,137 1,000
2018/05/07 2,128 2,142 2,128 2,130 2,400
2018/05/02 2,140 2,140 2,130 2,130 1,800
2018/05/01 2,137 2,139 2,135 2,135 1,600
2018/04/27 2,135 2,140 2,128 2,139 4,000
2018/04/26 2,130 2,130 2,126 2,126 3,200
2018/04/25 2,127 2,130 2,127 2,127 1,100
2018/04/24 2,130 2,135 2,126 2,127 1,300
2018/04/23 2,133 2,135 2,121 2,135 2,800
2018/04/20 2,124 2,134 2,124 2,133 2,100
2018/04/19 2,122 2,124 2,122 2,124 700
2018/04/18 2,121 2,131 2,121 2,122 1,900
2018/04/17 2,134 2,134 2,121 2,121 600
2018/04/16 2,133 2,138 2,110 2,134 3,600
2018/04/13 2,120 2,130 2,118 2,130 3,300
2018/04/12 2,114 2,124 2,114 2,124 2,700
2018/04/11 2,125 2,125 2,116 2,116 2,600
2018/04/10 2,123 2,130 2,115 2,116 6,100
2018/04/09 2,124 2,133 2,120 2,123 5,700
2018/04/06 2,131 2,131 2,128 2,128 2,100
2018/04/05 2,130 2,131 2,130 2,130 1,700
2018/04/04 2,130 2,140 2,130 2,130 2,700
2018/04/03 2,139 2,139 2,127 2,129 1,100
2018/04/02 2,148 2,148 2,127 2,129 3,300
2018/03/30 2,145 2,145 2,120 2,127 3,900
2018/03/29 2,124 2,134 2,124 2,134 2,700
2018/03/28 2,150 2,174 2,110 2,124 9,900
2018/03/27 2,201 2,210 2,180 2,208 9,300
2018/03/26 2,196 2,210 2,168 2,210 6,100
2018/03/23 2,201 2,213 2,191 2,210 3,500
2018/03/22 2,208 2,219 2,208 2,219 4,000
2018/03/20 2,215 2,219 2,215 2,218 1,900
2018/03/19 2,220 2,225 2,220 2,220 2,200
2018/03/16 2,220 2,225 2,220 2,222 3,600
2018/03/15 2,214 2,233 2,214 2,233 8,700
2018/03/14 2,218 2,220 2,210 2,219 1,700
2018/03/13 2,210 2,220 2,208 2,219 2,800
2018/03/12 2,210 2,219 2,200 2,210 4,200
2018/03/09 2,201 2,207 2,201 2,204 1,100
2018/03/08 2,194 2,201 2,194 2,201 700
2018/03/07 2,195 2,214 2,192 2,192 2,500
2018/03/06 2,195 2,211 2,193 2,193 3,300
2018/03/05 2,191 2,200 2,185 2,199 7,900
2018/03/02 2,215 2,218 2,200 2,210 5,900
2018/03/01 2,231 2,231 2,217 2,217 3,200
2018/02/28 2,227 2,235 2,220 2,232 3,700
2018/02/27 2,229 2,234 2,222 2,233 2,300
2018/02/26 2,234 2,234 2,221 2,221 1,600
2018/02/23 2,225 2,229 2,225 2,226 3,700
2018/02/22 2,225 2,226 2,217 2,217 1,900
2018/02/21 2,223 2,223 2,217 2,222 1,700
2018/02/20 2,219 2,222 2,213 2,219 3,400
2018/02/19 2,195 2,218 2,195 2,215 7,800
2018/02/16 2,199 2,199 2,195 2,195 2,500
2018/02/15 2,204 2,204 2,180 2,180 2,400
2018/02/14 2,208 2,215 2,181 2,190 6,300
2018/02/13 2,195 2,217 2,195 2,200 5,900
2018/02/09 2,170 2,195 2,170 2,190 10,800
2018/02/08 2,205 2,221 2,191 2,201 10,400
2018/02/07 2,215 2,249 2,200 2,205 21,100
2018/02/06 2,200 2,200 2,150 2,169 26,100
2018/02/05 2,217 2,225 2,217 2,222 10,600
2018/02/02 2,238 2,238 2,232 2,235 6,000
2018/02/01 2,226 2,235 2,226 2,235 4,700
2018/01/31 2,231 2,240 2,220 2,226 4,800
2018/01/30 2,239 2,241 2,226 2,233 11,900
2018/01/29 2,250 2,255 2,234 2,237 30,600
2018/01/26 2,209 2,212 2,207 2,212 3,200
2018/01/25 2,211 2,211 2,200 2,207 5,500
2018/01/24 2,211 2,211 2,205 2,205 1,300
2018/01/23 2,211 2,213 2,205 2,208 5,800
2018/01/22 2,197 2,213 2,197 2,210 11,100
2018/01/19 2,199 2,200 2,185 2,191 5,500
2018/01/18 2,199 2,204 2,193 2,199 7,700
2018/01/17 2,196 2,196 2,187 2,193 6,200
2018/01/16 2,189 2,200 2,189 2,190 7,300
2018/01/15 2,191 2,193 2,186 2,187 4,200
2018/01/12 2,198 2,198 2,190 2,193 4,100
2018/01/11 2,185 2,198 2,185 2,197 12,000
2018/01/10 2,181 2,185 2,180 2,185 3,900
2018/01/09 2,173 2,182 2,170 2,180 10,100
2018/01/05 2,175 2,175 2,166 2,170 6,100
2018/01/04 2,171 2,174 2,166 2,174 7,100

このページの先頭へ