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
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

このページの先頭へ