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 |
---|---|---|---|---|---|
2021/12/30 | 1,599 | 1,599 | 1,593 | 1,593 | 1,100 |
2021/12/29 | 1,571 | 1,594 | 1,567 | 1,594 | 700 |
2021/12/28 | 1,594 | 1,594 | 1,556 | 1,580 | 2,300 |
2021/12/27 | 1,570 | 1,570 | 1,551 | 1,554 | 5,000 |
2021/12/24 | 1,565 | 1,572 | 1,560 | 1,570 | 3,800 |
2021/12/23 | 1,568 | 1,569 | 1,554 | 1,565 | 2,300 |
2021/12/22 | 1,565 | 1,565 | 1,552 | 1,553 | 1,100 |
2021/12/21 | 1,561 | 1,568 | 1,551 | 1,551 | 3,500 |
2021/12/20 | 1,577 | 1,577 | 1,566 | 1,566 | 3,000 |
2021/12/17 | 1,572 | 1,585 | 1,570 | 1,570 | 5,200 |
2021/12/16 | 1,574 | 1,587 | 1,571 | 1,572 | 2,300 |
2021/12/15 | 1,574 | 1,590 | 1,572 | 1,572 | 2,100 |
2021/12/14 | 1,581 | 1,594 | 1,572 | 1,592 | 1,200 |
2021/12/13 | 1,597 | 1,597 | 1,582 | 1,595 | 8,500 |
2021/12/10 | 1,599 | 1,599 | 1,572 | 1,596 | 2,000 |
2021/12/09 | 1,577 | 1,595 | 1,577 | 1,595 | 3,800 |
2021/12/08 | 1,580 | 1,595 | 1,580 | 1,595 | 500 |
2021/12/07 | 1,585 | 1,590 | 1,585 | 1,589 | 1,000 |
2021/12/06 | 1,576 | 1,585 | 1,574 | 1,585 | 6,900 |
2021/12/03 | 1,585 | 1,590 | 1,576 | 1,576 | 700 |
2021/12/02 | 1,594 | 1,594 | 1,578 | 1,590 | 2,000 |
2021/12/01 | 1,589 | 1,595 | 1,572 | 1,594 | 1,300 |
2021/11/30 | 1,579 | 1,592 | 1,573 | 1,592 | 2,600 |
2021/11/29 | 1,585 | 1,585 | 1,579 | 1,583 | 900 |
2021/11/26 | 1,585 | 1,585 | 1,585 | 1,585 | 300 |
2021/11/25 | 1,591 | 1,598 | 1,585 | 1,585 | 300 |
2021/11/24 | 1,578 | 1,598 | 1,578 | 1,598 | 1,000 |
2021/11/22 | 1,599 | 1,599 | 1,582 | 1,582 | 3,200 |
2021/11/19 | 1,599 | 1,600 | 1,592 | 1,599 | 4,600 |
2021/11/18 | 1,559 | 1,575 | 1,559 | 1,566 | 5,900 |
2021/11/17 | 1,598 | 1,599 | 1,586 | 1,599 | 600 |
2021/11/16 | 1,598 | 1,600 | 1,598 | 1,598 | 1,400 |
2021/11/15 | 1,596 | 1,598 | 1,596 | 1,598 | 700 |
2021/11/12 | 1,589 | 1,596 | 1,588 | 1,596 | 700 |
2021/11/11 | 1,607 | 1,607 | 1,588 | 1,588 | 1,100 |
2021/11/10 | 1,608 | 1,608 | 1,592 | 1,592 | 1,600 |
2021/11/09 | 1,600 | 1,602 | 1,597 | 1,600 | 1,500 |
2021/11/08 | 1,605 | 1,605 | 1,600 | 1,600 | 400 |
2021/11/05 | 1,605 | 1,605 | 1,600 | 1,605 | 1,300 |
2021/11/04 | 1,609 | 1,609 | 1,600 | 1,609 | 1,400 |
2021/11/02 | 1,610 | 1,610 | 1,600 | 1,609 | 300 |
2021/11/01 | 1,608 | 1,608 | 1,600 | 1,608 | 1,100 |
2021/10/29 | 1,614 | 1,614 | 1,605 | 1,605 | 800 |
2021/10/28 | 1,605 | 1,605 | 1,605 | 1,605 | 100 |
2021/10/27 | 1,590 | 1,620 | 1,585 | 1,605 | 4,300 |
2021/10/26 | 1,582 | 1,585 | 1,582 | 1,585 | 1,300 |
2021/10/25 | 1,586 | 1,586 | 1,575 | 1,581 | 500 |
2021/10/22 | 1,591 | 1,591 | 1,580 | 1,586 | 2,500 |
2021/10/21 | 1,588 | 1,588 | 1,584 | 1,584 | 300 |
2021/10/20 | 1,594 | 1,594 | 1,594 | 1,594 | 100 |
2021/10/19 | 1,597 | 1,597 | 1,582 | 1,583 | 900 |
2021/10/18 | 1,594 | 1,600 | 1,584 | 1,585 | 800 |
2021/10/15 | 1,602 | 1,602 | 1,590 | 1,600 | 600 |
2021/10/14 | 1,588 | 1,600 | 1,582 | 1,600 | 3,000 |
2021/10/13 | 1,603 | 1,603 | 1,588 | 1,588 | 400 |
2021/10/12 | 1,612 | 1,612 | 1,612 | 1,612 | 100 |
2021/10/11 | 1,615 | 1,615 | 1,586 | 1,612 | 2,700 |
2021/10/08 | 1,600 | 1,600 | 1,591 | 1,599 | 1,100 |
2021/10/07 | 1,604 | 1,604 | 1,591 | 1,591 | 300 |
2021/10/06 | 1,592 | 1,598 | 1,584 | 1,598 | 500 |
2021/10/05 | 1,561 | 1,589 | 1,554 | 1,589 | 3,600 |
2021/10/04 | 1,629 | 1,629 | 1,551 | 1,556 | 3,700 |
2021/10/01 | 1,600 | 1,635 | 1,590 | 1,615 | 3,300 |
2021/09/30 | 1,643 | 1,643 | 1,595 | 1,595 | 3,700 |
2021/09/29 | 1,633 | 1,634 | 1,576 | 1,630 | 3,300 |
2021/09/28 | 1,643 | 1,650 | 1,622 | 1,645 | 3,800 |
2021/09/27 | 1,643 | 1,649 | 1,632 | 1,646 | 3,800 |
2021/09/24 | 1,643 | 1,643 | 1,621 | 1,643 | 2,000 |
2021/09/22 | 1,620 | 1,648 | 1,620 | 1,624 | 5,100 |
2021/09/21 | 1,631 | 1,633 | 1,620 | 1,620 | 3,200 |
2021/09/17 | 1,631 | 1,635 | 1,631 | 1,631 | 1,500 |
2021/09/16 | 1,625 | 1,645 | 1,622 | 1,637 | 4,100 |
2021/09/15 | 1,624 | 1,639 | 1,624 | 1,627 | 1,300 |
2021/09/14 | 1,640 | 1,640 | 1,627 | 1,631 | 3,300 |
2021/09/13 | 1,635 | 1,635 | 1,625 | 1,635 | 2,600 |
2021/09/10 | 1,650 | 1,650 | 1,629 | 1,635 | 3,400 |
2021/09/09 | 1,633 | 1,645 | 1,630 | 1,645 | 3,000 |
2021/09/08 | 1,630 | 1,644 | 1,616 | 1,632 | 5,200 |
2021/09/07 | 1,639 | 1,647 | 1,616 | 1,633 | 3,600 |
2021/09/06 | 1,640 | 1,655 | 1,636 | 1,648 | 4,100 |
2021/09/03 | 1,625 | 1,650 | 1,623 | 1,641 | 11,100 |
2021/09/02 | 1,628 | 1,635 | 1,610 | 1,635 | 4,000 |
2021/09/01 | 1,625 | 1,628 | 1,605 | 1,628 | 3,800 |
2021/08/31 | 1,610 | 1,625 | 1,610 | 1,625 | 3,900 |
2021/08/30 | 1,591 | 1,610 | 1,580 | 1,610 | 2,900 |
2021/08/27 | 1,596 | 1,596 | 1,579 | 1,589 | 1,300 |
2021/08/26 | 1,596 | 1,596 | 1,575 | 1,596 | 3,100 |
2021/08/25 | 1,597 | 1,604 | 1,577 | 1,603 | 3,300 |
2021/08/24 | 1,595 | 1,595 | 1,576 | 1,595 | 1,800 |
2021/08/23 | 1,567 | 1,598 | 1,567 | 1,598 | 2,000 |
2021/08/20 | 1,575 | 1,585 | 1,570 | 1,571 | 2,000 |
2021/08/19 | 1,575 | 1,581 | 1,575 | 1,576 | 2,300 |
2021/08/18 | 1,581 | 1,595 | 1,579 | 1,595 | 4,200 |
2021/08/17 | 1,587 | 1,587 | 1,580 | 1,581 | 1,200 |
2021/08/16 | 1,596 | 1,596 | 1,575 | 1,586 | 1,600 |
2021/08/13 | 1,555 | 1,586 | 1,555 | 1,586 | 5,600 |
2021/08/12 | 1,583 | 1,583 | 1,575 | 1,583 | 800 |
2021/08/11 | 1,592 | 1,592 | 1,570 | 1,583 | 1,200 |
2021/08/10 | 1,599 | 1,599 | 1,559 | 1,581 | 4,100 |
2021/08/06 | 1,562 | 1,562 | 1,555 | 1,560 | 1,500 |
2021/08/05 | 1,575 | 1,575 | 1,561 | 1,562 | 700 |
2021/08/04 | 1,563 | 1,575 | 1,561 | 1,575 | 2,100 |
2021/08/03 | 1,573 | 1,573 | 1,563 | 1,563 | 600 |
2021/08/02 | 1,561 | 1,570 | 1,561 | 1,565 | 1,700 |
2021/07/30 | 1,571 | 1,575 | 1,565 | 1,565 | 1,900 |
2021/07/29 | 1,568 | 1,574 | 1,565 | 1,574 | 500 |
2021/07/28 | 1,570 | 1,574 | 1,565 | 1,569 | 800 |
2021/07/27 | 1,568 | 1,578 | 1,568 | 1,578 | 1,200 |
2021/07/26 | 1,570 | 1,571 | 1,561 | 1,570 | 2,800 |
2021/07/21 | 1,557 | 1,570 | 1,557 | 1,570 | 900 |
2021/07/20 | 1,575 | 1,575 | 1,530 | 1,565 | 3,800 |
2021/07/19 | 1,576 | 1,577 | 1,564 | 1,577 | 1,100 |
2021/07/16 | 1,576 | 1,576 | 1,572 | 1,576 | 1,000 |
2021/07/15 | 1,588 | 1,588 | 1,570 | 1,578 | 2,600 |
2021/07/14 | 1,583 | 1,596 | 1,573 | 1,590 | 4,000 |
2021/07/13 | 1,579 | 1,599 | 1,574 | 1,585 | 3,600 |
2021/07/12 | 1,560 | 1,570 | 1,555 | 1,565 | 5,300 |
2021/07/09 | 1,545 | 1,555 | 1,545 | 1,555 | 2,100 |
2021/07/08 | 1,553 | 1,565 | 1,553 | 1,565 | 1,000 |
2021/07/07 | 1,550 | 1,550 | 1,540 | 1,546 | 1,200 |
2021/07/06 | 1,533 | 1,550 | 1,527 | 1,550 | 4,300 |
2021/07/05 | 1,554 | 1,554 | 1,530 | 1,533 | 5,400 |
2021/07/02 | 1,542 | 1,550 | 1,540 | 1,544 | 1,500 |
2021/07/01 | 1,540 | 1,544 | 1,538 | 1,542 | 1,400 |
2021/06/30 | 1,541 | 1,543 | 1,535 | 1,537 | 3,800 |
2021/06/29 | 1,528 | 1,545 | 1,528 | 1,541 | 2,800 |
2021/06/28 | 1,557 | 1,578 | 1,528 | 1,539 | 6,600 |
2021/06/25 | 1,540 | 1,559 | 1,540 | 1,541 | 1,100 |
2021/06/24 | 1,554 | 1,556 | 1,539 | 1,539 | 600 |
2021/06/23 | 1,555 | 1,557 | 1,534 | 1,537 | 2,700 |
2021/06/22 | 1,562 | 1,562 | 1,531 | 1,553 | 1,200 |
2021/06/21 | 1,547 | 1,560 | 1,510 | 1,522 | 10,200 |
2021/06/18 | 1,556 | 1,570 | 1,556 | 1,561 | 900 |
2021/06/17 | 1,558 | 1,564 | 1,552 | 1,556 | 700 |
2021/06/16 | 1,565 | 1,565 | 1,557 | 1,558 | 1,500 |
2021/06/15 | 1,558 | 1,561 | 1,552 | 1,561 | 8,600 |
2021/06/14 | 1,574 | 1,574 | 1,555 | 1,558 | 1,200 |
2021/06/11 | 1,574 | 1,576 | 1,561 | 1,563 | 1,400 |
2021/06/10 | 1,582 | 1,582 | 1,577 | 1,578 | 2,400 |
2021/06/09 | 1,569 | 1,582 | 1,569 | 1,582 | 4,200 |
2021/06/08 | 1,544 | 1,561 | 1,541 | 1,561 | 9,900 |
2021/06/07 | 1,529 | 1,546 | 1,526 | 1,544 | 4,100 |
2021/06/04 | 1,521 | 1,527 | 1,520 | 1,527 | 1,500 |
2021/06/03 | 1,525 | 1,525 | 1,514 | 1,521 | 1,800 |
2021/06/02 | 1,524 | 1,525 | 1,516 | 1,525 | 1,900 |
2021/06/01 | 1,523 | 1,525 | 1,523 | 1,524 | 500 |
2021/05/31 | 1,528 | 1,528 | 1,516 | 1,516 | 2,600 |
2021/05/28 | 1,506 | 1,518 | 1,502 | 1,513 | 2,100 |
2021/05/27 | 1,517 | 1,517 | 1,505 | 1,505 | 1,200 |
2021/05/26 | 1,528 | 1,528 | 1,517 | 1,517 | 1,300 |
2021/05/25 | 1,520 | 1,528 | 1,517 | 1,519 | 2,000 |
2021/05/24 | 1,520 | 1,520 | 1,510 | 1,513 | 1,500 |
2021/05/21 | 1,520 | 1,520 | 1,500 | 1,516 | 1,900 |
2021/05/20 | 1,511 | 1,520 | 1,500 | 1,507 | 2,800 |
2021/05/19 | 1,510 | 1,528 | 1,505 | 1,528 | 3,400 |
2021/05/18 | 1,503 | 1,503 | 1,489 | 1,493 | 1,300 |
2021/05/17 | 1,508 | 1,508 | 1,481 | 1,498 | 2,700 |
2021/05/14 | 1,482 | 1,503 | 1,482 | 1,503 | 5,300 |
2021/05/13 | 1,479 | 1,495 | 1,479 | 1,481 | 1,400 |
2021/05/12 | 1,500 | 1,504 | 1,473 | 1,485 | 2,200 |
2021/05/11 | 1,497 | 1,505 | 1,496 | 1,499 | 2,000 |
2021/05/10 | 1,490 | 1,496 | 1,482 | 1,496 | 5,500 |
2021/05/07 | 1,479 | 1,479 | 1,470 | 1,472 | 3,700 |
2021/05/06 | 1,445 | 1,486 | 1,430 | 1,459 | 15,100 |
2021/04/30 | 1,408 | 1,408 | 1,382 | 1,397 | 3,000 |
2021/04/28 | 1,400 | 1,400 | 1,393 | 1,400 | 400 |
2021/04/27 | 1,389 | 1,399 | 1,389 | 1,399 | 700 |
2021/04/26 | 1,409 | 1,409 | 1,403 | 1,403 | 1,700 |
2021/04/23 | 1,390 | 1,398 | 1,381 | 1,388 | 1,700 |
2021/04/22 | 1,391 | 1,391 | 1,390 | 1,390 | 200 |
2021/04/21 | 1,392 | 1,396 | 1,380 | 1,389 | 2,900 |
2021/04/20 | 1,395 | 1,395 | 1,392 | 1,392 | 1,100 |
2021/04/19 | 1,400 | 1,400 | 1,391 | 1,399 | 400 |
2021/04/16 | 1,395 | 1,399 | 1,395 | 1,399 | 200 |
2021/04/15 | 1,385 | 1,390 | 1,382 | 1,390 | 1,000 |
2021/04/14 | 1,391 | 1,392 | 1,377 | 1,379 | 3,700 |
2021/04/13 | 1,392 | 1,399 | 1,388 | 1,391 | 6,300 |
2021/04/12 | 1,391 | 1,409 | 1,391 | 1,393 | 5,100 |
2021/04/09 | 1,396 | 1,397 | 1,396 | 1,397 | 400 |
2021/04/08 | 1,392 | 1,398 | 1,388 | 1,398 | 800 |
2021/04/07 | 1,392 | 1,399 | 1,390 | 1,396 | 2,300 |
2021/04/06 | 1,403 | 1,404 | 1,394 | 1,397 | 1,300 |
2021/04/05 | 1,389 | 1,409 | 1,385 | 1,400 | 2,600 |
2021/04/02 | 1,388 | 1,394 | 1,385 | 1,388 | 2,100 |
2021/04/01 | 1,390 | 1,390 | 1,380 | 1,385 | 4,600 |
2021/03/31 | 1,405 | 1,405 | 1,390 | 1,390 | 3,700 |
2021/03/30 | 1,410 | 1,410 | 1,400 | 1,405 | 2,500 |
2021/03/29 | 1,424 | 1,436 | 1,423 | 1,428 | 4,600 |
2021/03/26 | 1,437 | 1,440 | 1,430 | 1,437 | 5,700 |
2021/03/25 | 1,436 | 1,447 | 1,435 | 1,435 | 2,300 |
2021/03/24 | 1,442 | 1,454 | 1,433 | 1,433 | 4,500 |
2021/03/23 | 1,450 | 1,453 | 1,445 | 1,453 | 5,300 |
2021/03/22 | 1,433 | 1,444 | 1,433 | 1,440 | 6,400 |
2021/03/19 | 1,425 | 1,433 | 1,425 | 1,433 | 2,500 |
2021/03/18 | 1,431 | 1,432 | 1,424 | 1,424 | 3,800 |
2021/03/17 | 1,427 | 1,427 | 1,423 | 1,423 | 600 |
2021/03/16 | 1,427 | 1,430 | 1,418 | 1,428 | 2,300 |
2021/03/15 | 1,420 | 1,428 | 1,413 | 1,414 | 4,700 |
2021/03/12 | 1,409 | 1,421 | 1,409 | 1,412 | 5,100 |
2021/03/11 | 1,410 | 1,420 | 1,408 | 1,420 | 3,400 |
2021/03/10 | 1,410 | 1,410 | 1,402 | 1,403 | 2,100 |
2021/03/09 | 1,396 | 1,408 | 1,396 | 1,408 | 2,600 |
2021/03/08 | 1,396 | 1,403 | 1,395 | 1,395 | 4,000 |
2021/03/05 | 1,397 | 1,397 | 1,381 | 1,392 | 3,900 |
2021/03/04 | 1,397 | 1,397 | 1,394 | 1,394 | 800 |
2021/03/03 | 1,398 | 1,410 | 1,398 | 1,408 | 500 |
2021/03/02 | 1,403 | 1,405 | 1,395 | 1,400 | 1,600 |
2021/03/01 | 1,400 | 1,404 | 1,391 | 1,396 | 4,100 |
2021/02/26 | 1,414 | 1,414 | 1,400 | 1,401 | 4,400 |
2021/02/25 | 1,409 | 1,415 | 1,409 | 1,415 | 2,500 |
2021/02/24 | 1,419 | 1,419 | 1,402 | 1,405 | 2,500 |
2021/02/22 | 1,410 | 1,421 | 1,400 | 1,414 | 7,100 |
2021/02/19 | 1,409 | 1,415 | 1,405 | 1,412 | 2,700 |
2021/02/18 | 1,414 | 1,414 | 1,409 | 1,411 | 1,300 |
2021/02/17 | 1,411 | 1,440 | 1,410 | 1,418 | 8,000 |
2021/02/16 | 1,408 | 1,417 | 1,408 | 1,415 | 3,000 |
2021/02/15 | 1,430 | 1,437 | 1,408 | 1,411 | 5,000 |
2021/02/12 | 1,420 | 1,428 | 1,420 | 1,421 | 2,900 |
2021/02/10 | 1,430 | 1,440 | 1,416 | 1,420 | 4,000 |
2021/02/09 | 1,420 | 1,444 | 1,418 | 1,422 | 1,800 |
2021/02/08 | 1,408 | 1,433 | 1,408 | 1,412 | 5,900 |
2021/02/05 | 1,421 | 1,431 | 1,403 | 1,408 | 4,600 |
2021/02/04 | 1,406 | 1,437 | 1,406 | 1,420 | 3,500 |
2021/02/03 | 1,401 | 1,412 | 1,401 | 1,406 | 1,700 |
2021/02/02 | 1,413 | 1,416 | 1,397 | 1,402 | 5,100 |
2021/02/01 | 1,392 | 1,428 | 1,391 | 1,417 | 4,100 |
2021/01/29 | 1,437 | 1,444 | 1,408 | 1,408 | 4,100 |
2021/01/28 | 1,403 | 1,430 | 1,402 | 1,430 | 1,300 |
2021/01/27 | 1,400 | 1,415 | 1,391 | 1,414 | 3,400 |
2021/01/26 | 1,406 | 1,409 | 1,398 | 1,400 | 700 |
2021/01/25 | 1,406 | 1,415 | 1,383 | 1,415 | 1,300 |
2021/01/22 | 1,415 | 1,416 | 1,415 | 1,416 | 300 |
2021/01/21 | 1,387 | 1,417 | 1,387 | 1,417 | 4,300 |
2021/01/20 | 1,400 | 1,417 | 1,400 | 1,417 | 700 |
2021/01/19 | 1,401 | 1,409 | 1,399 | 1,408 | 3,400 |
2021/01/18 | 1,401 | 1,413 | 1,400 | 1,400 | 700 |
2021/01/15 | 1,437 | 1,437 | 1,401 | 1,402 | 4,000 |
2021/01/14 | 1,456 | 1,459 | 1,436 | 1,436 | 3,400 |
2021/01/13 | 1,438 | 1,454 | 1,428 | 1,454 | 3,200 |
2021/01/12 | 1,449 | 1,449 | 1,407 | 1,440 | 4,300 |
2021/01/08 | 1,394 | 1,399 | 1,391 | 1,399 | 2,900 |
2021/01/07 | 1,389 | 1,395 | 1,385 | 1,390 | 2,600 |
2021/01/06 | 1,377 | 1,385 | 1,377 | 1,385 | 600 |
2021/01/05 | 1,378 | 1,387 | 1,377 | 1,386 | 900 |
2021/01/04 | 1,371 | 1,389 | 1,370 | 1,378 | 2,100 |