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 |
---|---|---|---|---|---|
2020/12/30 | 1,389 | 1,396 | 1,371 | 1,378 | 2,000 |
2020/12/29 | 1,360 | 1,392 | 1,360 | 1,389 | 5,300 |
2020/12/28 | 1,390 | 1,390 | 1,360 | 1,360 | 7,800 |
2020/12/25 | 1,400 | 1,400 | 1,393 | 1,400 | 8,000 |
2020/12/24 | 1,407 | 1,420 | 1,403 | 1,407 | 82,200 |
2020/12/23 | 1,400 | 1,407 | 1,392 | 1,407 | 6,500 |
2020/12/22 | 1,400 | 1,401 | 1,391 | 1,394 | 7,900 |
2020/12/21 | 1,400 | 1,405 | 1,398 | 1,405 | 7,200 |
2020/12/18 | 1,400 | 1,408 | 1,400 | 1,404 | 1,200 |
2020/12/17 | 1,412 | 1,412 | 1,409 | 1,412 | 1,600 |
2020/12/16 | 1,395 | 1,414 | 1,390 | 1,414 | 17,900 |
2020/12/15 | 1,395 | 1,395 | 1,390 | 1,395 | 2,300 |
2020/12/14 | 1,383 | 1,396 | 1,383 | 1,395 | 9,000 |
2020/12/11 | 1,386 | 1,393 | 1,386 | 1,392 | 800 |
2020/12/10 | 1,398 | 1,398 | 1,381 | 1,395 | 11,000 |
2020/12/09 | 1,395 | 1,395 | 1,390 | 1,395 | 3,400 |
2020/12/08 | 1,398 | 1,399 | 1,395 | 1,395 | 1,800 |
2020/12/07 | 1,395 | 1,397 | 1,395 | 1,397 | 500 |
2020/12/04 | 1,400 | 1,400 | 1,395 | 1,395 | 3,500 |
2020/12/03 | 1,378 | 1,402 | 1,378 | 1,402 | 7,900 |
2020/12/02 | 1,381 | 1,395 | 1,379 | 1,379 | 2,600 |
2020/12/01 | 1,382 | 1,399 | 1,382 | 1,395 | 900 |
2020/11/30 | 1,395 | 1,395 | 1,384 | 1,395 | 1,500 |
2020/11/27 | 1,398 | 1,398 | 1,380 | 1,395 | 800 |
2020/11/26 | 1,380 | 1,391 | 1,380 | 1,388 | 2,200 |
2020/11/25 | 1,398 | 1,402 | 1,386 | 1,402 | 2,200 |
2020/11/24 | 1,395 | 1,398 | 1,385 | 1,398 | 900 |
2020/11/20 | 1,385 | 1,400 | 1,370 | 1,395 | 2,800 |
2020/11/19 | 1,383 | 1,390 | 1,377 | 1,389 | 4,000 |
2020/11/18 | 1,386 | 1,393 | 1,380 | 1,390 | 600 |
2020/11/17 | 1,396 | 1,400 | 1,380 | 1,390 | 3,700 |
2020/11/16 | 1,400 | 1,407 | 1,399 | 1,399 | 2,100 |
2020/11/13 | 1,401 | 1,408 | 1,399 | 1,399 | 4,000 |
2020/11/12 | 1,409 | 1,411 | 1,408 | 1,409 | 900 |
2020/11/11 | 1,405 | 1,430 | 1,405 | 1,424 | 4,800 |
2020/11/10 | 1,400 | 1,402 | 1,395 | 1,401 | 2,600 |
2020/11/09 | 1,403 | 1,404 | 1,390 | 1,400 | 2,200 |
2020/11/06 | 1,391 | 1,403 | 1,386 | 1,400 | 2,500 |
2020/11/05 | 1,391 | 1,408 | 1,391 | 1,406 | 2,700 |
2020/11/04 | 1,398 | 1,405 | 1,395 | 1,405 | 4,800 |
2020/11/02 | 1,386 | 1,398 | 1,362 | 1,397 | 5,200 |
2020/10/30 | 1,397 | 1,399 | 1,396 | 1,399 | 1,500 |
2020/10/29 | 1,399 | 1,399 | 1,378 | 1,389 | 700 |
2020/10/28 | 1,386 | 1,400 | 1,385 | 1,400 | 800 |
2020/10/27 | 1,396 | 1,400 | 1,383 | 1,400 | 500 |
2020/10/26 | 1,401 | 1,401 | 1,385 | 1,396 | 700 |
2020/10/23 | 1,388 | 1,403 | 1,386 | 1,402 | 600 |
2020/10/22 | 1,402 | 1,402 | 1,384 | 1,401 | 900 |
2020/10/21 | 1,379 | 1,402 | 1,379 | 1,402 | 1,600 |
2020/10/20 | 1,381 | 1,390 | 1,380 | 1,386 | 500 |
2020/10/19 | 1,404 | 1,404 | 1,373 | 1,391 | 2,600 |
2020/10/16 | 1,359 | 1,405 | 1,359 | 1,402 | 8,900 |
2020/10/15 | 1,368 | 1,384 | 1,368 | 1,371 | 1,400 |
2020/10/14 | 1,386 | 1,389 | 1,378 | 1,389 | 5,400 |
2020/10/13 | 1,387 | 1,387 | 1,357 | 1,376 | 2,700 |
2020/10/12 | 1,378 | 1,394 | 1,371 | 1,386 | 2,800 |
2020/10/09 | 1,378 | 1,398 | 1,378 | 1,396 | 1,400 |
2020/10/08 | 1,393 | 1,395 | 1,380 | 1,386 | 1,200 |
2020/10/07 | 1,367 | 1,398 | 1,363 | 1,398 | 2,400 |
2020/10/06 | 1,397 | 1,397 | 1,374 | 1,397 | 6,400 |
2020/10/05 | 1,369 | 1,390 | 1,367 | 1,380 | 2,200 |
2020/10/02 | 1,398 | 1,398 | 1,374 | 1,385 | 3,100 |
2020/09/30 | 1,402 | 1,402 | 1,390 | 1,398 | 1,700 |
2020/09/29 | 1,383 | 1,402 | 1,379 | 1,402 | 3,900 |
2020/09/28 | 1,368 | 1,401 | 1,368 | 1,393 | 1,800 |
2020/09/25 | 1,381 | 1,394 | 1,380 | 1,388 | 1,300 |
2020/09/24 | 1,398 | 1,398 | 1,350 | 1,386 | 2,600 |
2020/09/23 | 1,344 | 1,390 | 1,344 | 1,383 | 400 |
2020/09/18 | 1,382 | 1,387 | 1,375 | 1,387 | 2,200 |
2020/09/17 | 1,381 | 1,381 | 1,381 | 1,381 | 200 |
2020/09/16 | 1,376 | 1,395 | 1,370 | 1,391 | 1,600 |
2020/09/15 | 1,373 | 1,374 | 1,373 | 1,374 | 400 |
2020/09/14 | 1,396 | 1,402 | 1,372 | 1,392 | 900 |
2020/09/11 | 1,390 | 1,405 | 1,390 | 1,405 | 500 |
2020/09/10 | 1,401 | 1,405 | 1,401 | 1,405 | 8,500 |
2020/09/09 | 1,391 | 1,400 | 1,391 | 1,399 | 1,000 |
2020/09/08 | 1,413 | 1,413 | 1,400 | 1,401 | 900 |
2020/09/07 | 1,397 | 1,405 | 1,383 | 1,387 | 1,600 |
2020/09/04 | 1,376 | 1,398 | 1,376 | 1,398 | 1,900 |
2020/09/03 | 1,395 | 1,400 | 1,358 | 1,398 | 4,600 |
2020/09/02 | 1,341 | 1,388 | 1,341 | 1,388 | 2,800 |
2020/09/01 | 1,326 | 1,340 | 1,326 | 1,340 | 800 |
2020/08/31 | 1,342 | 1,342 | 1,330 | 1,341 | 1,700 |
2020/08/28 | 1,329 | 1,343 | 1,329 | 1,342 | 800 |
2020/08/27 | 1,340 | 1,344 | 1,340 | 1,344 | 400 |
2020/08/26 | 1,348 | 1,348 | 1,330 | 1,330 | 1,400 |
2020/08/25 | 1,344 | 1,344 | 1,330 | 1,344 | 800 |
2020/08/24 | 1,344 | 1,344 | 1,328 | 1,344 | 500 |
2020/08/21 | 1,344 | 1,345 | 1,344 | 1,344 | 500 |
2020/08/20 | 1,328 | 1,342 | 1,328 | 1,342 | 300 |
2020/08/19 | 1,344 | 1,344 | 1,344 | 1,344 | 200 |
2020/08/18 | 1,330 | 1,344 | 1,325 | 1,344 | 1,800 |
2020/08/17 | 1,322 | 1,363 | 1,303 | 1,362 | 4,100 |
2020/08/14 | 1,343 | 1,343 | 1,340 | 1,340 | 1,300 |
2020/08/13 | 1,334 | 1,349 | 1,332 | 1,333 | 1,400 |
2020/08/12 | 1,320 | 1,350 | 1,320 | 1,349 | 1,300 |
2020/08/11 | 1,349 | 1,349 | 1,329 | 1,349 | 3,000 |
2020/08/07 | 1,348 | 1,348 | 1,295 | 1,325 | 1,600 |
2020/08/06 | 1,323 | 1,343 | 1,323 | 1,340 | 800 |
2020/08/05 | 1,277 | 1,342 | 1,277 | 1,323 | 3,900 |
2020/08/04 | 1,313 | 1,316 | 1,280 | 1,292 | 3,500 |
2020/08/03 | 1,333 | 1,333 | 1,293 | 1,310 | 2,100 |
2020/07/31 | 1,293 | 1,293 | 1,266 | 1,275 | 2,100 |
2020/07/30 | 1,271 | 1,295 | 1,265 | 1,295 | 4,200 |
2020/07/29 | 1,281 | 1,284 | 1,221 | 1,284 | 5,700 |
2020/07/28 | 1,325 | 1,325 | 1,303 | 1,307 | 900 |
2020/07/27 | 1,330 | 1,344 | 1,303 | 1,328 | 4,000 |
2020/07/22 | 1,333 | 1,349 | 1,333 | 1,349 | 500 |
2020/07/21 | 1,343 | 1,355 | 1,333 | 1,333 | 1,300 |
2020/07/20 | 1,373 | 1,373 | 1,325 | 1,350 | 1,800 |
2020/07/17 | 1,351 | 1,373 | 1,327 | 1,373 | 1,700 |
2020/07/16 | 1,365 | 1,381 | 1,365 | 1,381 | 700 |
2020/07/15 | 1,372 | 1,383 | 1,371 | 1,383 | 800 |
2020/07/14 | 1,378 | 1,384 | 1,368 | 1,384 | 700 |
2020/07/13 | 1,366 | 1,388 | 1,366 | 1,378 | 900 |
2020/07/10 | 1,399 | 1,399 | 1,371 | 1,375 | 2,300 |
2020/07/09 | 1,370 | 1,377 | 1,370 | 1,377 | 2,700 |
2020/07/08 | 1,370 | 1,370 | 1,370 | 1,370 | 400 |
2020/07/07 | 1,368 | 1,369 | 1,340 | 1,365 | 1,100 |
2020/07/06 | 1,357 | 1,359 | 1,346 | 1,359 | 500 |
2020/07/03 | 1,336 | 1,368 | 1,336 | 1,350 | 1,100 |
2020/07/02 | 1,368 | 1,389 | 1,365 | 1,365 | 1,300 |
2020/07/01 | 1,355 | 1,390 | 1,355 | 1,360 | 1,500 |
2020/06/30 | 1,384 | 1,400 | 1,355 | 1,355 | 2,900 |
2020/06/29 | 1,400 | 1,400 | 1,340 | 1,355 | 8,600 |
2020/06/26 | 1,423 | 1,434 | 1,402 | 1,402 | 1,900 |
2020/06/25 | 1,439 | 1,446 | 1,423 | 1,423 | 2,100 |
2020/06/24 | 1,436 | 1,459 | 1,436 | 1,453 | 1,200 |
2020/06/23 | 1,420 | 1,450 | 1,420 | 1,450 | 12,700 |
2020/06/22 | 1,431 | 1,450 | 1,420 | 1,430 | 2,900 |
2020/06/19 | 1,460 | 1,460 | 1,402 | 1,405 | 11,100 |
2020/06/18 | 1,341 | 1,641 | 1,341 | 1,500 | 40,700 |
2020/06/17 | 1,342 | 1,365 | 1,341 | 1,341 | 600 |
2020/06/16 | 1,318 | 1,398 | 1,318 | 1,358 | 6,400 |
2020/06/15 | 1,325 | 1,345 | 1,315 | 1,315 | 1,900 |
2020/06/12 | 1,320 | 1,326 | 1,288 | 1,326 | 1,600 |
2020/06/11 | 1,370 | 1,393 | 1,329 | 1,329 | 11,100 |
2020/06/10 | 1,417 | 1,417 | 1,346 | 1,367 | 2,500 |
2020/06/09 | 1,329 | 1,369 | 1,318 | 1,369 | 5,600 |
2020/06/08 | 1,313 | 1,336 | 1,312 | 1,313 | 2,000 |
2020/06/05 | 1,300 | 1,320 | 1,300 | 1,313 | 2,000 |
2020/06/04 | 1,318 | 1,330 | 1,290 | 1,294 | 4,700 |
2020/06/03 | 1,265 | 1,288 | 1,265 | 1,288 | 1,800 |
2020/06/02 | 1,272 | 1,272 | 1,261 | 1,266 | 500 |
2020/06/01 | 1,262 | 1,273 | 1,255 | 1,257 | 3,000 |
2020/05/29 | 1,265 | 1,265 | 1,250 | 1,262 | 3,100 |
2020/05/28 | 1,250 | 1,268 | 1,242 | 1,249 | 3,900 |
2020/05/27 | 1,240 | 1,250 | 1,240 | 1,250 | 600 |
2020/05/26 | 1,243 | 1,266 | 1,229 | 1,245 | 2,300 |
2020/05/25 | 1,237 | 1,243 | 1,237 | 1,243 | 400 |
2020/05/22 | 1,240 | 1,257 | 1,237 | 1,237 | 3,400 |
2020/05/21 | 1,243 | 1,248 | 1,237 | 1,237 | 700 |
2020/05/20 | 1,222 | 1,243 | 1,214 | 1,239 | 5,100 |
2020/05/19 | 1,249 | 1,250 | 1,185 | 1,213 | 2,400 |
2020/05/18 | 1,189 | 1,243 | 1,189 | 1,213 | 1,700 |
2020/05/15 | 1,181 | 1,200 | 1,180 | 1,199 | 1,400 |
2020/05/14 | 1,188 | 1,188 | 1,171 | 1,180 | 3,100 |
2020/05/13 | 1,198 | 1,200 | 1,180 | 1,182 | 2,700 |
2020/05/12 | 1,178 | 1,192 | 1,177 | 1,185 | 700 |
2020/05/11 | 1,199 | 1,199 | 1,181 | 1,190 | 3,400 |
2020/05/08 | 1,158 | 1,170 | 1,158 | 1,164 | 4,100 |
2020/05/07 | 1,168 | 1,168 | 1,156 | 1,158 | 2,700 |
2020/05/01 | 1,175 | 1,175 | 1,154 | 1,168 | 2,300 |
2020/04/30 | 1,160 | 1,180 | 1,152 | 1,179 | 3,500 |
2020/04/28 | 1,151 | 1,157 | 1,145 | 1,157 | 2,400 |
2020/04/27 | 1,155 | 1,175 | 1,153 | 1,156 | 2,200 |
2020/04/24 | 1,160 | 1,160 | 1,146 | 1,146 | 800 |
2020/04/23 | 1,163 | 1,165 | 1,140 | 1,164 | 2,200 |
2020/04/22 | 1,167 | 1,167 | 1,141 | 1,141 | 4,700 |
2020/04/21 | 1,158 | 1,158 | 1,156 | 1,156 | 800 |
2020/04/20 | 1,187 | 1,187 | 1,167 | 1,167 | 800 |
2020/04/17 | 1,156 | 1,157 | 1,156 | 1,157 | 300 |
2020/04/16 | 1,153 | 1,153 | 1,152 | 1,152 | 200 |
2020/04/15 | 1,168 | 1,169 | 1,152 | 1,153 | 4,600 |
2020/04/14 | 1,159 | 1,170 | 1,159 | 1,168 | 500 |
2020/04/13 | 1,189 | 1,189 | 1,154 | 1,165 | 3,900 |
2020/04/10 | 1,179 | 1,179 | 1,159 | 1,159 | 2,800 |
2020/04/09 | 1,184 | 1,184 | 1,149 | 1,172 | 900 |
2020/04/08 | 1,143 | 1,175 | 1,143 | 1,175 | 4,600 |
2020/04/07 | 1,182 | 1,192 | 1,121 | 1,140 | 8,200 |
2020/04/06 | 1,112 | 1,155 | 1,112 | 1,152 | 1,200 |
2020/04/03 | 1,190 | 1,190 | 1,160 | 1,168 | 1,400 |
2020/04/02 | 1,220 | 1,220 | 1,160 | 1,160 | 4,200 |
2020/04/01 | 1,242 | 1,255 | 1,221 | 1,221 | 2,800 |
2020/03/31 | 1,274 | 1,274 | 1,271 | 1,271 | 4,800 |
2020/03/30 | 1,279 | 1,279 | 1,215 | 1,231 | 2,000 |
2020/03/27 | 1,299 | 1,300 | 1,280 | 1,300 | 5,000 |
2020/03/26 | 1,218 | 1,250 | 1,209 | 1,250 | 4,000 |
2020/03/25 | 1,204 | 1,241 | 1,204 | 1,235 | 2,400 |
2020/03/24 | 1,216 | 1,216 | 1,161 | 1,188 | 4,000 |
2020/03/23 | 1,160 | 1,172 | 1,103 | 1,126 | 4,500 |
2020/03/19 | 1,161 | 1,179 | 1,161 | 1,163 | 2,300 |
2020/03/18 | 1,216 | 1,216 | 1,184 | 1,184 | 1,800 |
2020/03/17 | 1,080 | 1,156 | 1,080 | 1,156 | 5,000 |
2020/03/16 | 1,172 | 1,193 | 1,170 | 1,180 | 3,000 |
2020/03/13 | 1,201 | 1,204 | 1,169 | 1,202 | 7,800 |
2020/03/12 | 1,280 | 1,285 | 1,224 | 1,242 | 8,500 |
2020/03/11 | 1,312 | 1,312 | 1,255 | 1,294 | 2,700 |
2020/03/10 | 1,299 | 1,299 | 1,242 | 1,282 | 14,800 |
2020/03/09 | 1,390 | 1,401 | 1,338 | 1,338 | 6,300 |
2020/03/06 | 1,460 | 1,478 | 1,418 | 1,418 | 3,100 |
2020/03/05 | 1,485 | 1,495 | 1,485 | 1,495 | 500 |
2020/03/04 | 1,499 | 1,499 | 1,448 | 1,480 | 2,700 |
2020/03/03 | 1,519 | 1,519 | 1,452 | 1,452 | 2,700 |
2020/03/02 | 1,450 | 1,500 | 1,410 | 1,459 | 8,000 |
2020/02/28 | 1,571 | 1,571 | 1,490 | 1,490 | 8,600 |
2020/02/27 | 1,590 | 1,603 | 1,583 | 1,585 | 1,900 |
2020/02/26 | 1,600 | 1,602 | 1,592 | 1,592 | 4,300 |
2020/02/25 | 1,602 | 1,619 | 1,600 | 1,605 | 4,100 |
2020/02/21 | 1,621 | 1,630 | 1,619 | 1,619 | 800 |
2020/02/20 | 1,635 | 1,642 | 1,629 | 1,631 | 1,400 |
2020/02/19 | 1,617 | 1,625 | 1,614 | 1,622 | 2,100 |
2020/02/18 | 1,638 | 1,638 | 1,626 | 1,628 | 1,600 |
2020/02/17 | 1,635 | 1,638 | 1,631 | 1,638 | 2,300 |
2020/02/14 | 1,636 | 1,641 | 1,635 | 1,640 | 1,600 |
2020/02/13 | 1,635 | 1,644 | 1,635 | 1,643 | 1,300 |
2020/02/12 | 1,638 | 1,644 | 1,637 | 1,637 | 400 |
2020/02/10 | 1,636 | 1,645 | 1,636 | 1,638 | 2,000 |
2020/02/07 | 1,647 | 1,647 | 1,636 | 1,645 | 3,000 |
2020/02/06 | 1,640 | 1,643 | 1,639 | 1,642 | 1,300 |
2020/02/05 | 1,637 | 1,642 | 1,637 | 1,638 | 1,200 |
2020/02/04 | 1,648 | 1,648 | 1,635 | 1,637 | 3,900 |
2020/02/03 | 1,635 | 1,637 | 1,635 | 1,637 | 1,200 |
2020/01/31 | 1,645 | 1,647 | 1,637 | 1,646 | 1,800 |
2020/01/30 | 1,636 | 1,641 | 1,636 | 1,636 | 1,400 |
2020/01/29 | 1,639 | 1,642 | 1,636 | 1,636 | 2,000 |
2020/01/28 | 1,640 | 1,644 | 1,637 | 1,642 | 1,800 |
2020/01/27 | 1,642 | 1,645 | 1,641 | 1,644 | 1,900 |
2020/01/24 | 1,644 | 1,649 | 1,643 | 1,648 | 2,200 |
2020/01/23 | 1,641 | 1,648 | 1,641 | 1,648 | 1,700 |
2020/01/22 | 1,646 | 1,647 | 1,636 | 1,646 | 3,200 |
2020/01/21 | 1,642 | 1,647 | 1,642 | 1,646 | 10,800 |
2020/01/20 | 1,648 | 1,648 | 1,637 | 1,645 | 4,100 |
2020/01/17 | 1,649 | 1,652 | 1,644 | 1,649 | 900 |
2020/01/16 | 1,644 | 1,651 | 1,642 | 1,650 | 1,600 |
2020/01/15 | 1,645 | 1,645 | 1,641 | 1,644 | 1,000 |
2020/01/14 | 1,644 | 1,648 | 1,641 | 1,641 | 2,500 |
2020/01/10 | 1,650 | 1,650 | 1,636 | 1,644 | 4,200 |
2020/01/09 | 1,643 | 1,644 | 1,640 | 1,644 | 3,000 |
2020/01/08 | 1,634 | 1,640 | 1,627 | 1,640 | 3,700 |
2020/01/07 | 1,641 | 1,642 | 1,634 | 1,640 | 1,600 |
2020/01/06 | 1,633 | 1,633 | 1,625 | 1,633 | 2,200 |