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
2025/06/13 2,086 2,086 2,060 2,070 6,900
2025/06/12 2,095 2,095 2,084 2,085 1,200
2025/06/11 2,081 2,092 2,081 2,085 1,100
2025/06/10 2,087 2,096 2,078 2,082 5,300
2025/06/09 2,082 2,087 2,077 2,087 3,000
2025/06/06 2,080 2,088 2,075 2,080 5,400
2025/06/05 2,076 2,083 2,076 2,078 1,500
2025/06/04 2,074 2,085 2,074 2,078 1,600
2025/06/03 2,087 2,087 2,065 2,075 3,700
2025/06/02 2,089 2,089 2,064 2,077 3,700
2025/05/30 2,054 2,082 2,051 2,082 3,000
2025/05/29 2,069 2,072 2,054 2,061 4,200
2025/05/28 2,080 2,087 2,062 2,067 5,100
2025/05/27 2,090 2,093 2,080 2,080 2,900
2025/05/26 2,116 2,116 2,087 2,090 4,600
2025/05/23 2,117 2,117 2,097 2,116 1,700
2025/05/22 2,103 2,110 2,087 2,110 6,900
2025/05/21 2,075 2,100 2,075 2,100 5,300
2025/05/20 2,095 2,095 2,066 2,087 10,300
2025/05/19 2,073 2,115 2,050 2,079 14,800
2025/05/16 2,100 2,160 2,000 2,050 110,800
2025/05/15 2,087 2,119 2,080 2,097 20,200
2025/05/14 2,043 2,097 2,043 2,069 13,000
2025/05/13 2,056 2,067 2,036 2,043 9,100
2025/05/12 2,045 2,055 2,035 2,054 11,200
2025/05/09 2,022 2,055 2,006 2,030 18,200
2025/05/08 2,011 2,024 1,995 2,005 3,000
2025/05/07 2,027 2,029 1,999 2,008 4,900
2025/05/02 2,028 2,028 2,000 2,009 5,000
2025/05/01 2,048 2,048 2,022 2,026 2,700
2025/04/30 2,025 2,049 2,016 2,045 12,500
2025/04/28 1,989 2,016 1,989 2,016 5,000
2025/04/25 1,990 2,016 1,985 1,988 10,500
2025/04/24 1,999 1,999 1,985 1,994 5,800
2025/04/23 2,007 2,016 1,990 1,990 6,600
2025/04/22 1,996 2,005 1,980 2,005 5,700
2025/04/21 1,988 1,991 1,960 1,991 7,400
2025/04/18 1,997 1,997 1,971 1,986 2,700
2025/04/17 1,974 1,980 1,966 1,966 5,200
2025/04/16 2,017 2,017 1,961 1,974 12,900
2025/04/15 2,018 2,018 1,983 2,017 9,500
2025/04/14 2,020 2,020 1,990 2,018 16,200
2025/04/11 1,920 2,009 1,906 2,009 11,900
2025/04/10 2,024 2,027 1,946 1,971 23,900
2025/04/09 1,899 1,920 1,867 1,904 18,400
2025/04/08 1,900 1,980 1,890 1,939 33,800
2025/04/07 1,808 1,897 1,730 1,822 52,900
2025/04/04 1,970 1,991 1,880 1,968 43,700
2025/04/03 2,029 2,041 1,980 2,020 33,400
2025/04/02 2,091 2,091 2,045 2,055 15,600
2025/04/01 2,120 2,120 2,090 2,100 6,300
2025/03/31 2,100 2,124 2,070 2,120 18,100
2025/03/28 2,080 2,130 2,080 2,111 11,300
2025/03/27 2,169 2,175 2,159 2,164 13,800
2025/03/26 2,188 2,188 2,162 2,178 11,600
2025/03/25 2,204 2,204 2,180 2,189 12,300
2025/03/24 2,166 2,207 2,166 2,204 26,900
2025/03/21 2,158 2,194 2,156 2,166 21,200
2025/03/19 2,150 2,160 2,150 2,156 7,100
2025/03/18 2,153 2,158 2,143 2,154 7,900
2025/03/17 2,150 2,160 2,140 2,153 15,900
2025/03/14 2,146 2,150 2,130 2,150 19,600
2025/03/13 2,170 2,170 2,110 2,146 76,600
2025/03/12 2,233 2,241 2,152 2,175 258,600
2025/03/11 1,838 1,844 1,815 1,843 6,200
2025/03/10 1,843 1,848 1,827 1,843 4,400
2025/03/07 1,819 1,834 1,819 1,834 2,700
2025/03/06 1,817 1,833 1,817 1,818 2,200
2025/03/05 1,829 1,834 1,817 1,817 4,000
2025/03/04 1,836 1,851 1,830 1,830 7,100
2025/03/03 1,845 1,845 1,836 1,836 3,200
2025/02/28 1,836 1,838 1,828 1,836 3,800
2025/02/27 1,830 1,840 1,830 1,838 1,500
2025/02/26 1,825 1,836 1,825 1,835 3,600
2025/02/25 1,821 1,833 1,815 1,818 3,300
2025/02/21 1,825 1,844 1,820 1,821 3,000
2025/02/20 1,833 1,837 1,822 1,826 2,100
2025/02/19 1,832 1,839 1,826 1,828 1,400
2025/02/18 1,839 1,845 1,823 1,830 4,600
2025/02/17 1,827 1,846 1,822 1,830 6,500
2025/02/14 1,820 1,850 1,819 1,819 24,000
2025/02/13 1,858 1,858 1,837 1,837 10,700
2025/02/12 1,833 1,844 1,830 1,831 3,400
2025/02/10 1,832 1,847 1,825 1,832 7,600
2025/02/07 1,837 1,837 1,826 1,832 2,300
2025/02/06 1,821 1,830 1,820 1,830 3,500
2025/02/05 1,822 1,826 1,819 1,820 2,800
2025/02/04 1,827 1,828 1,820 1,822 4,000
2025/02/03 1,820 1,825 1,816 1,822 3,500
2025/01/31 1,821 1,823 1,812 1,819 4,400
2025/01/30 1,810 1,816 1,801 1,815 4,100
2025/01/29 1,810 1,810 1,800 1,810 3,500
2025/01/28 1,782 1,811 1,780 1,808 6,000
2025/01/27 1,780 1,799 1,772 1,782 5,600
2025/01/24 1,773 1,775 1,769 1,771 3,600
2025/01/23 1,772 1,772 1,767 1,769 1,500
2025/01/22 1,771 1,774 1,766 1,774 1,700
2025/01/21 1,770 1,775 1,763 1,763 3,200
2025/01/20 1,784 1,784 1,764 1,770 3,400
2025/01/17 1,761 1,785 1,759 1,766 4,000
2025/01/16 1,775 1,775 1,760 1,761 8,300
2025/01/15 1,789 1,789 1,775 1,775 600
2025/01/14 1,791 1,791 1,767 1,785 6,800
2025/01/10 1,805 1,805 1,772 1,801 11,400
2025/01/09 1,775 1,796 1,772 1,796 6,100
2025/01/08 1,780 1,780 1,752 1,771 10,700
2025/01/07 1,798 1,798 1,774 1,780 6,900
2025/01/06 1,767 1,805 1,765 1,780 11,900

このページの先頭へ