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
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

このページの先頭へ