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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,769 | 1,769 | 1,750 | 1,764 | 5,400 |
| 2024/12/27 | 1,745 | 1,764 | 1,744 | 1,764 | 5,500 |
| 2024/12/26 | 1,750 | 1,755 | 1,729 | 1,747 | 8,500 |
| 2024/12/25 | 1,734 | 1,750 | 1,722 | 1,750 | 10,900 |
| 2024/12/24 | 1,735 | 1,739 | 1,724 | 1,724 | 5,200 |
| 2024/12/23 | 1,715 | 1,763 | 1,710 | 1,727 | 6,900 |
| 2024/12/20 | 1,721 | 1,724 | 1,705 | 1,720 | 10,400 |
| 2024/12/19 | 1,774 | 1,774 | 1,705 | 1,720 | 9,200 |
| 2024/12/18 | 1,750 | 1,750 | 1,670 | 1,735 | 8,600 |
| 2024/12/17 | 1,757 | 1,757 | 1,745 | 1,746 | 4,100 |
| 2024/12/16 | 1,776 | 1,776 | 1,746 | 1,757 | 4,000 |
| 2024/12/13 | 1,744 | 1,749 | 1,732 | 1,744 | 2,600 |
| 2024/12/12 | 1,738 | 1,755 | 1,729 | 1,734 | 2,700 |
| 2024/12/11 | 1,749 | 1,751 | 1,735 | 1,738 | 1,800 |
| 2024/12/10 | 1,748 | 1,749 | 1,728 | 1,749 | 5,200 |
| 2024/12/09 | 1,726 | 1,743 | 1,725 | 1,741 | 3,700 |
| 2024/12/06 | 1,744 | 1,744 | 1,737 | 1,741 | 5,800 |
| 2024/12/05 | 1,753 | 1,753 | 1,743 | 1,744 | 1,700 |
| 2024/12/04 | 1,754 | 1,754 | 1,743 | 1,753 | 4,500 |
| 2024/12/03 | 1,761 | 1,761 | 1,751 | 1,755 | 1,000 |
| 2024/12/02 | 1,747 | 1,762 | 1,747 | 1,759 | 2,100 |
| 2024/11/29 | 1,760 | 1,764 | 1,745 | 1,747 | 2,800 |
| 2024/11/28 | 1,744 | 1,758 | 1,735 | 1,756 | 21,100 |
| 2024/11/27 | 1,722 | 1,741 | 1,717 | 1,735 | 4,500 |
| 2024/11/26 | 1,726 | 1,737 | 1,717 | 1,722 | 3,100 |
| 2024/11/25 | 1,722 | 1,726 | 1,715 | 1,726 | 1,600 |
| 2024/11/22 | 1,715 | 1,727 | 1,715 | 1,724 | 3,800 |
| 2024/11/21 | 1,718 | 1,727 | 1,716 | 1,727 | 2,700 |
| 2024/11/20 | 1,718 | 1,725 | 1,718 | 1,725 | 2,700 |
| 2024/11/19 | 1,727 | 1,732 | 1,722 | 1,730 | 2,000 |
| 2024/11/18 | 1,732 | 1,732 | 1,718 | 1,731 | 2,500 |
| 2024/11/15 | 1,727 | 1,736 | 1,715 | 1,732 | 5,000 |
| 2024/11/14 | 1,746 | 1,746 | 1,715 | 1,725 | 15,800 |
| 2024/11/13 | 1,685 | 1,715 | 1,685 | 1,715 | 13,200 |
| 2024/11/12 | 1,686 | 1,686 | 1,670 | 1,685 | 3,800 |
| 2024/11/11 | 1,690 | 1,690 | 1,671 | 1,686 | 4,400 |
| 2024/11/08 | 1,674 | 1,693 | 1,670 | 1,690 | 5,600 |
| 2024/11/07 | 1,663 | 1,698 | 1,653 | 1,694 | 12,300 |
| 2024/11/06 | 1,670 | 1,674 | 1,640 | 1,660 | 12,700 |
| 2024/11/05 | 1,668 | 1,671 | 1,668 | 1,669 | 1,100 |
| 2024/11/01 | 1,660 | 1,676 | 1,660 | 1,668 | 3,200 |
| 2024/10/31 | 1,679 | 1,679 | 1,650 | 1,664 | 3,600 |
| 2024/10/30 | 1,672 | 1,680 | 1,652 | 1,673 | 7,500 |
| 2024/10/29 | 1,644 | 1,675 | 1,626 | 1,673 | 10,000 |
| 2024/10/28 | 1,619 | 1,670 | 1,616 | 1,635 | 6,600 |
| 2024/10/25 | 1,644 | 1,662 | 1,616 | 1,625 | 6,700 |
| 2024/10/24 | 1,636 | 1,652 | 1,611 | 1,641 | 9,400 |
| 2024/10/23 | 1,655 | 1,670 | 1,632 | 1,643 | 17,900 |
| 2024/10/22 | 1,680 | 1,680 | 1,663 | 1,663 | 8,100 |
| 2024/10/21 | 1,684 | 1,687 | 1,666 | 1,682 | 9,700 |
| 2024/10/18 | 1,694 | 1,694 | 1,680 | 1,688 | 3,300 |
| 2024/10/17 | 1,685 | 1,696 | 1,679 | 1,690 | 4,500 |
| 2024/10/16 | 1,685 | 1,715 | 1,671 | 1,690 | 5,800 |
| 2024/10/15 | 1,670 | 1,699 | 1,670 | 1,691 | 14,400 |
| 2024/10/11 | 1,672 | 1,722 | 1,662 | 1,683 | 21,600 |
| 2024/10/10 | 1,720 | 1,724 | 1,705 | 1,705 | 13,200 |
| 2024/10/09 | 1,732 | 1,738 | 1,715 | 1,724 | 27,700 |
| 2024/10/08 | 1,718 | 1,737 | 1,711 | 1,727 | 13,200 |
| 2024/10/07 | 1,736 | 1,745 | 1,725 | 1,725 | 11,900 |
| 2024/10/04 | 1,742 | 1,746 | 1,732 | 1,736 | 7,700 |
| 2024/10/03 | 1,742 | 1,749 | 1,736 | 1,740 | 7,800 |
| 2024/10/02 | 1,742 | 1,765 | 1,725 | 1,741 | 9,400 |
| 2024/10/01 | 1,749 | 1,765 | 1,700 | 1,753 | 10,300 |
| 2024/09/30 | 1,751 | 1,777 | 1,741 | 1,744 | 20,700 |
| 2024/09/27 | 1,800 | 1,800 | 1,730 | 1,783 | 30,200 |
| 2024/09/26 | 1,855 | 1,869 | 1,851 | 1,869 | 17,600 |
| 2024/09/25 | 1,850 | 1,860 | 1,843 | 1,854 | 10,600 |
| 2024/09/24 | 1,854 | 1,870 | 1,844 | 1,853 | 21,000 |
| 2024/09/20 | 1,837 | 1,879 | 1,837 | 1,854 | 8,800 |
| 2024/09/19 | 1,803 | 1,864 | 1,803 | 1,840 | 5,500 |
| 2024/09/18 | 1,805 | 1,822 | 1,787 | 1,810 | 6,900 |
| 2024/09/17 | 1,802 | 1,811 | 1,791 | 1,810 | 8,100 |
| 2024/09/13 | 1,791 | 1,823 | 1,789 | 1,804 | 8,400 |
| 2024/09/12 | 1,834 | 1,877 | 1,823 | 1,831 | 4,300 |
| 2024/09/11 | 1,851 | 1,857 | 1,777 | 1,806 | 15,000 |
| 2024/09/10 | 1,897 | 1,898 | 1,854 | 1,855 | 6,800 |
| 2024/09/09 | 1,820 | 1,884 | 1,820 | 1,880 | 16,100 |
| 2024/09/06 | 1,847 | 1,876 | 1,824 | 1,834 | 9,700 |
| 2024/09/05 | 1,844 | 1,879 | 1,830 | 1,845 | 8,700 |
| 2024/09/04 | 1,870 | 1,885 | 1,830 | 1,838 | 15,500 |
| 2024/09/03 | 1,870 | 1,888 | 1,870 | 1,879 | 4,000 |
| 2024/09/02 | 1,875 | 1,890 | 1,862 | 1,872 | 13,100 |
| 2024/08/30 | 1,867 | 1,879 | 1,845 | 1,870 | 9,700 |
| 2024/08/29 | 1,847 | 1,863 | 1,846 | 1,855 | 6,200 |
| 2024/08/28 | 1,868 | 1,868 | 1,842 | 1,847 | 5,700 |
| 2024/08/27 | 1,835 | 1,870 | 1,835 | 1,859 | 4,500 |
| 2024/08/26 | 1,843 | 1,851 | 1,818 | 1,831 | 6,000 |
| 2024/08/23 | 1,836 | 1,850 | 1,817 | 1,843 | 3,800 |
| 2024/08/22 | 1,848 | 1,856 | 1,820 | 1,836 | 7,300 |
| 2024/08/21 | 1,837 | 1,846 | 1,830 | 1,842 | 9,000 |
| 2024/08/20 | 1,850 | 1,870 | 1,835 | 1,836 | 7,300 |
| 2024/08/19 | 1,830 | 1,856 | 1,830 | 1,832 | 11,700 |
| 2024/08/16 | 1,870 | 1,888 | 1,840 | 1,850 | 11,900 |
| 2024/08/15 | 1,832 | 1,854 | 1,832 | 1,850 | 3,800 |
| 2024/08/14 | 1,839 | 1,860 | 1,830 | 1,833 | 8,300 |
| 2024/08/13 | 1,810 | 1,848 | 1,798 | 1,820 | 18,700 |
| 2024/08/09 | 1,860 | 1,860 | 1,803 | 1,805 | 18,900 |
| 2024/08/08 | 1,829 | 1,836 | 1,807 | 1,820 | 6,200 |
| 2024/08/07 | 1,809 | 1,870 | 1,753 | 1,841 | 35,800 |
| 2024/08/06 | 1,626 | 1,746 | 1,600 | 1,746 | 50,100 |
| 2024/08/05 | 1,749 | 1,749 | 1,446 | 1,446 | 93,700 |
| 2024/08/02 | 1,853 | 1,892 | 1,802 | 1,829 | 34,300 |
| 2024/08/01 | 1,931 | 1,940 | 1,870 | 1,912 | 21,200 |
| 2024/07/31 | 1,950 | 1,950 | 1,925 | 1,949 | 8,600 |
| 2024/07/30 | 1,944 | 1,948 | 1,921 | 1,948 | 7,800 |
| 2024/07/29 | 1,908 | 1,948 | 1,905 | 1,944 | 20,300 |
| 2024/07/26 | 1,904 | 1,908 | 1,880 | 1,894 | 9,700 |
| 2024/07/25 | 1,876 | 1,891 | 1,861 | 1,888 | 15,100 |
| 2024/07/24 | 1,918 | 1,918 | 1,891 | 1,894 | 8,200 |
| 2024/07/23 | 1,899 | 1,918 | 1,888 | 1,912 | 11,600 |
| 2024/07/22 | 1,888 | 1,900 | 1,875 | 1,896 | 17,900 |
| 2024/07/19 | 1,926 | 1,926 | 1,867 | 1,888 | 38,400 |
| 2024/07/18 | 1,932 | 1,942 | 1,925 | 1,930 | 22,700 |
| 2024/07/17 | 1,920 | 1,935 | 1,915 | 1,935 | 10,100 |
| 2024/07/16 | 1,907 | 1,923 | 1,905 | 1,921 | 13,700 |
| 2024/07/12 | 1,880 | 1,906 | 1,875 | 1,905 | 36,800 |
| 2024/07/11 | 1,899 | 1,899 | 1,885 | 1,890 | 19,500 |
| 2024/07/10 | 1,891 | 1,898 | 1,878 | 1,898 | 16,100 |
| 2024/07/09 | 1,865 | 1,900 | 1,860 | 1,889 | 25,900 |
| 2024/07/08 | 1,852 | 1,860 | 1,842 | 1,860 | 26,600 |
| 2024/07/05 | 1,847 | 1,859 | 1,838 | 1,852 | 23,600 |
| 2024/07/04 | 1,824 | 1,838 | 1,817 | 1,838 | 22,600 |
| 2024/07/03 | 1,817 | 1,822 | 1,816 | 1,821 | 21,300 |
| 2024/07/02 | 1,818 | 1,819 | 1,805 | 1,818 | 18,000 |
| 2024/07/01 | 1,809 | 1,816 | 1,805 | 1,813 | 26,300 |
| 2024/06/28 | 1,809 | 1,809 | 1,790 | 1,807 | 12,800 |
| 2024/06/27 | 1,789 | 1,800 | 1,780 | 1,800 | 15,600 |
| 2024/06/26 | 1,805 | 1,811 | 1,782 | 1,784 | 15,300 |
| 2024/06/25 | 1,799 | 1,800 | 1,796 | 1,800 | 9,900 |
| 2024/06/24 | 1,798 | 1,799 | 1,795 | 1,798 | 8,600 |
| 2024/06/21 | 1,797 | 1,800 | 1,783 | 1,793 | 19,900 |
| 2024/06/20 | 1,779 | 1,797 | 1,779 | 1,789 | 3,700 |
| 2024/06/19 | 1,764 | 1,800 | 1,764 | 1,779 | 49,900 |
| 2024/06/18 | 1,764 | 1,774 | 1,756 | 1,766 | 5,000 |
| 2024/06/17 | 1,778 | 1,778 | 1,755 | 1,755 | 9,600 |
| 2024/06/14 | 1,762 | 1,769 | 1,750 | 1,769 | 12,900 |
| 2024/06/13 | 1,768 | 1,775 | 1,763 | 1,763 | 5,400 |
| 2024/06/12 | 1,767 | 1,778 | 1,767 | 1,769 | 4,800 |
| 2024/06/11 | 1,766 | 1,783 | 1,760 | 1,783 | 8,300 |
| 2024/06/10 | 1,770 | 1,776 | 1,761 | 1,771 | 5,900 |
| 2024/06/07 | 1,780 | 1,780 | 1,765 | 1,771 | 8,200 |
| 2024/06/06 | 1,788 | 1,794 | 1,754 | 1,768 | 16,500 |
| 2024/06/05 | 1,790 | 1,793 | 1,776 | 1,781 | 8,900 |
| 2024/06/04 | 1,788 | 1,795 | 1,779 | 1,794 | 8,500 |
| 2024/06/03 | 1,767 | 1,788 | 1,767 | 1,788 | 8,800 |
| 2024/05/31 | 1,773 | 1,779 | 1,760 | 1,778 | 9,800 |
| 2024/05/30 | 1,763 | 1,770 | 1,744 | 1,755 | 28,300 |
| 2024/05/29 | 1,800 | 1,806 | 1,766 | 1,784 | 15,200 |
| 2024/05/28 | 1,815 | 1,825 | 1,790 | 1,809 | 23,900 |
| 2024/05/27 | 1,790 | 1,800 | 1,771 | 1,790 | 24,400 |
| 2024/05/24 | 1,712 | 1,757 | 1,712 | 1,750 | 12,000 |
| 2024/05/23 | 1,745 | 1,750 | 1,705 | 1,740 | 46,900 |
| 2024/05/22 | 1,775 | 1,795 | 1,764 | 1,772 | 7,200 |
| 2024/05/21 | 1,802 | 1,807 | 1,763 | 1,775 | 25,500 |
| 2024/05/20 | 1,764 | 1,819 | 1,750 | 1,810 | 47,100 |
| 2024/05/17 | 1,700 | 1,771 | 1,700 | 1,764 | 61,200 |
| 2024/05/16 | 1,677 | 1,705 | 1,640 | 1,705 | 240,300 |
| 2024/05/15 | 1,695 | 1,695 | 1,695 | 1,695 | 50,400 |
| 2024/05/14 | 1,394 | 1,403 | 1,391 | 1,395 | 13,100 |
| 2024/05/13 | 1,399 | 1,399 | 1,390 | 1,397 | 5,200 |
| 2024/05/10 | 1,396 | 1,396 | 1,385 | 1,388 | 1,900 |
| 2024/05/09 | 1,385 | 1,387 | 1,380 | 1,387 | 1,400 |
| 2024/05/08 | 1,382 | 1,383 | 1,380 | 1,382 | 1,400 |
| 2024/05/07 | 1,378 | 1,378 | 1,375 | 1,378 | 2,300 |
| 2024/05/02 | 1,376 | 1,382 | 1,375 | 1,382 | 2,300 |
| 2024/05/01 | 1,374 | 1,376 | 1,374 | 1,376 | 1,800 |
| 2024/04/30 | 1,374 | 1,375 | 1,371 | 1,371 | 2,500 |
| 2024/04/26 | 1,370 | 1,375 | 1,365 | 1,365 | 3,000 |
| 2024/04/25 | 1,370 | 1,377 | 1,370 | 1,370 | 4,700 |
| 2024/04/24 | 1,367 | 1,370 | 1,360 | 1,365 | 4,600 |
| 2024/04/23 | 1,366 | 1,366 | 1,365 | 1,366 | 1,200 |
| 2024/04/22 | 1,350 | 1,367 | 1,350 | 1,360 | 2,500 |
| 2024/04/19 | 1,377 | 1,377 | 1,351 | 1,358 | 4,400 |
| 2024/04/18 | 1,379 | 1,380 | 1,371 | 1,377 | 3,300 |
| 2024/04/17 | 1,386 | 1,386 | 1,371 | 1,379 | 4,800 |
| 2024/04/16 | 1,390 | 1,390 | 1,384 | 1,385 | 1,200 |
| 2024/04/15 | 1,389 | 1,390 | 1,384 | 1,390 | 3,600 |
| 2024/04/12 | 1,408 | 1,410 | 1,385 | 1,385 | 4,200 |
| 2024/04/11 | 1,419 | 1,419 | 1,400 | 1,411 | 1,800 |
| 2024/04/10 | 1,405 | 1,417 | 1,385 | 1,406 | 4,200 |
| 2024/04/09 | 1,391 | 1,400 | 1,389 | 1,400 | 4,600 |
| 2024/04/08 | 1,383 | 1,397 | 1,380 | 1,390 | 4,100 |
| 2024/04/05 | 1,386 | 1,393 | 1,380 | 1,380 | 5,700 |
| 2024/04/04 | 1,384 | 1,400 | 1,384 | 1,394 | 4,400 |
| 2024/04/03 | 1,380 | 1,393 | 1,373 | 1,393 | 4,000 |
| 2024/04/02 | 1,410 | 1,410 | 1,382 | 1,382 | 10,100 |
| 2024/04/01 | 1,420 | 1,420 | 1,390 | 1,410 | 5,100 |
| 2024/03/29 | 1,424 | 1,425 | 1,415 | 1,417 | 4,800 |
| 2024/03/28 | 1,401 | 1,419 | 1,401 | 1,410 | 8,700 |
| 2024/03/27 | 1,435 | 1,455 | 1,435 | 1,451 | 10,100 |
| 2024/03/26 | 1,447 | 1,448 | 1,443 | 1,447 | 3,200 |
| 2024/03/25 | 1,451 | 1,453 | 1,447 | 1,449 | 7,800 |
| 2024/03/22 | 1,454 | 1,454 | 1,445 | 1,451 | 8,900 |
| 2024/03/21 | 1,444 | 1,459 | 1,440 | 1,454 | 12,700 |
| 2024/03/19 | 1,443 | 1,443 | 1,435 | 1,443 | 4,200 |
| 2024/03/18 | 1,431 | 1,446 | 1,422 | 1,443 | 11,200 |
| 2024/03/15 | 1,413 | 1,433 | 1,413 | 1,431 | 2,900 |
| 2024/03/14 | 1,422 | 1,431 | 1,422 | 1,425 | 700 |
| 2024/03/13 | 1,438 | 1,438 | 1,416 | 1,435 | 3,600 |
| 2024/03/12 | 1,420 | 1,437 | 1,411 | 1,435 | 5,500 |
| 2024/03/11 | 1,433 | 1,438 | 1,412 | 1,415 | 11,200 |
| 2024/03/08 | 1,420 | 1,439 | 1,420 | 1,428 | 9,100 |
| 2024/03/07 | 1,433 | 1,440 | 1,402 | 1,420 | 5,500 |
| 2024/03/06 | 1,417 | 1,432 | 1,417 | 1,425 | 2,400 |
| 2024/03/05 | 1,420 | 1,420 | 1,385 | 1,417 | 11,600 |
| 2024/03/04 | 1,443 | 1,443 | 1,428 | 1,428 | 4,900 |
| 2024/03/01 | 1,435 | 1,445 | 1,430 | 1,441 | 10,400 |
| 2024/02/29 | 1,437 | 1,437 | 1,426 | 1,434 | 2,900 |
| 2024/02/28 | 1,435 | 1,438 | 1,425 | 1,436 | 5,900 |
| 2024/02/27 | 1,434 | 1,438 | 1,430 | 1,438 | 1,600 |
| 2024/02/26 | 1,438 | 1,439 | 1,430 | 1,439 | 2,200 |
| 2024/02/22 | 1,444 | 1,445 | 1,378 | 1,429 | 8,500 |
| 2024/02/21 | 1,437 | 1,442 | 1,430 | 1,437 | 9,500 |
| 2024/02/20 | 1,430 | 1,438 | 1,419 | 1,437 | 6,100 |
| 2024/02/19 | 1,405 | 1,439 | 1,400 | 1,430 | 14,400 |
| 2024/02/16 | 1,396 | 1,404 | 1,390 | 1,403 | 8,200 |
| 2024/02/15 | 1,409 | 1,410 | 1,375 | 1,391 | 13,100 |
| 2024/02/14 | 1,456 | 1,461 | 1,381 | 1,405 | 77,200 |
| 2024/02/13 | 1,333 | 1,365 | 1,325 | 1,337 | 28,900 |
| 2024/02/09 | 1,325 | 1,330 | 1,323 | 1,330 | 2,200 |
| 2024/02/08 | 1,329 | 1,332 | 1,325 | 1,328 | 2,500 |
| 2024/02/07 | 1,324 | 1,332 | 1,324 | 1,329 | 1,700 |
| 2024/02/06 | 1,334 | 1,334 | 1,330 | 1,332 | 1,100 |
| 2024/02/05 | 1,323 | 1,342 | 1,323 | 1,324 | 11,800 |
| 2024/02/02 | 1,322 | 1,326 | 1,320 | 1,326 | 2,900 |
| 2024/02/01 | 1,324 | 1,332 | 1,321 | 1,324 | 1,300 |
| 2024/01/31 | 1,330 | 1,331 | 1,320 | 1,331 | 1,900 |
| 2024/01/30 | 1,315 | 1,330 | 1,314 | 1,330 | 6,600 |
| 2024/01/29 | 1,324 | 1,326 | 1,318 | 1,318 | 5,600 |
| 2024/01/26 | 1,340 | 1,340 | 1,313 | 1,324 | 5,900 |
| 2024/01/25 | 1,326 | 1,338 | 1,326 | 1,336 | 2,100 |
| 2024/01/24 | 1,322 | 1,335 | 1,310 | 1,331 | 8,600 |
| 2024/01/23 | 1,325 | 1,330 | 1,304 | 1,308 | 13,800 |
| 2024/01/22 | 1,311 | 1,329 | 1,300 | 1,329 | 15,600 |
| 2024/01/19 | 1,327 | 1,335 | 1,307 | 1,307 | 12,100 |
| 2024/01/18 | 1,345 | 1,345 | 1,320 | 1,326 | 5,600 |
| 2024/01/17 | 1,335 | 1,350 | 1,330 | 1,331 | 13,800 |
| 2024/01/16 | 1,330 | 1,335 | 1,330 | 1,332 | 7,400 |
| 2024/01/15 | 1,322 | 1,337 | 1,322 | 1,335 | 7,400 |
| 2024/01/12 | 1,330 | 1,343 | 1,304 | 1,323 | 9,400 |
| 2024/01/11 | 1,334 | 1,335 | 1,317 | 1,323 | 15,600 |
| 2024/01/10 | 1,375 | 1,378 | 1,328 | 1,338 | 17,300 |
| 2024/01/09 | 1,380 | 1,393 | 1,358 | 1,361 | 29,300 |
| 2024/01/05 | 1,329 | 1,370 | 1,329 | 1,370 | 36,700 |
| 2024/01/04 | 1,427 | 1,427 | 1,318 | 1,324 | 68,700 |