丸紅建材リース(9763)の株価時系列情報
丸紅建材リース(9763)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 | 3,075 | 3,075 | 3,045 | 3,060 | 8,800 |
| 2025/06/12 | 3,085 | 3,095 | 3,075 | 3,085 | 4,500 |
| 2025/06/11 | 3,090 | 3,090 | 3,075 | 3,075 | 6,100 |
| 2025/06/10 | 3,085 | 3,110 | 3,085 | 3,100 | 4,200 |
| 2025/06/09 | 3,080 | 3,095 | 3,075 | 3,090 | 6,100 |
| 2025/06/06 | 3,080 | 3,085 | 3,070 | 3,070 | 4,200 |
| 2025/06/05 | 3,080 | 3,080 | 3,065 | 3,075 | 3,700 |
| 2025/06/04 | 3,100 | 3,100 | 3,075 | 3,080 | 8,300 |
| 2025/06/03 | 3,100 | 3,100 | 3,065 | 3,090 | 3,700 |
| 2025/06/02 | 3,110 | 3,130 | 3,075 | 3,095 | 7,200 |
| 2025/05/30 | 3,145 | 3,145 | 3,075 | 3,095 | 58,700 |
| 2025/05/29 | 3,125 | 3,180 | 3,125 | 3,145 | 16,500 |
| 2025/05/28 | 3,105 | 3,145 | 3,105 | 3,115 | 9,000 |
| 2025/05/27 | 3,080 | 3,105 | 3,080 | 3,095 | 6,300 |
| 2025/05/26 | 3,070 | 3,105 | 3,070 | 3,080 | 7,200 |
| 2025/05/23 | 3,065 | 3,085 | 3,040 | 3,040 | 9,700 |
| 2025/05/22 | 3,090 | 3,095 | 3,065 | 3,065 | 10,800 |
| 2025/05/21 | 3,095 | 3,115 | 3,090 | 3,105 | 12,800 |
| 2025/05/20 | 3,135 | 3,145 | 3,090 | 3,115 | 17,500 |
| 2025/05/19 | 3,165 | 3,165 | 3,125 | 3,150 | 13,400 |
| 2025/05/16 | 3,210 | 3,245 | 3,160 | 3,180 | 42,700 |
| 2025/05/15 | 3,305 | 3,510 | 3,155 | 3,245 | 236,700 |
| 2025/05/14 | 3,315 | 3,315 | 3,275 | 3,285 | 9,300 |
| 2025/05/13 | 3,380 | 3,380 | 3,260 | 3,290 | 23,000 |
| 2025/05/12 | 3,270 | 3,495 | 3,180 | 3,320 | 121,500 |
| 2025/05/09 | 3,085 | 3,390 | 3,070 | 3,285 | 405,100 |
| 2025/05/08 | 3,030 | 3,075 | 3,005 | 3,065 | 6,000 |
| 2025/05/07 | 3,050 | 3,055 | 3,010 | 3,030 | 8,500 |
| 2025/05/02 | 3,020 | 3,035 | 2,999 | 3,000 | 7,500 |
| 2025/05/01 | 3,030 | 3,060 | 3,010 | 3,010 | 6,400 |
| 2025/04/30 | 3,020 | 3,145 | 2,932 | 3,030 | 27,200 |
| 2025/04/28 | 3,000 | 3,020 | 2,974 | 2,999 | 6,500 |
| 2025/04/25 | 2,938 | 2,991 | 2,930 | 2,989 | 9,900 |
| 2025/04/24 | 2,924 | 2,941 | 2,902 | 2,905 | 4,400 |
| 2025/04/23 | 2,950 | 2,959 | 2,910 | 2,924 | 12,400 |
| 2025/04/22 | 2,932 | 2,932 | 2,903 | 2,904 | 2,100 |
| 2025/04/21 | 2,930 | 2,939 | 2,913 | 2,932 | 3,500 |
| 2025/04/18 | 2,906 | 2,940 | 2,906 | 2,940 | 6,800 |
| 2025/04/17 | 2,877 | 2,891 | 2,851 | 2,891 | 6,900 |
| 2025/04/16 | 2,891 | 2,891 | 2,845 | 2,863 | 10,900 |
| 2025/04/15 | 2,846 | 2,893 | 2,845 | 2,891 | 18,200 |
| 2025/04/14 | 2,756 | 2,839 | 2,739 | 2,796 | 21,800 |
| 2025/04/11 | 2,683 | 2,723 | 2,625 | 2,723 | 9,700 |
| 2025/04/10 | 2,829 | 2,829 | 2,710 | 2,710 | 16,700 |
| 2025/04/09 | 2,637 | 2,656 | 2,558 | 2,614 | 26,500 |
| 2025/04/08 | 2,605 | 2,725 | 2,600 | 2,687 | 19,300 |
| 2025/04/07 | 2,441 | 2,595 | 2,441 | 2,480 | 39,300 |
| 2025/04/04 | 2,808 | 2,826 | 2,650 | 2,741 | 58,900 |
| 2025/04/03 | 2,867 | 2,911 | 2,867 | 2,898 | 18,100 |
| 2025/04/02 | 2,994 | 2,994 | 2,934 | 2,952 | 16,200 |
| 2025/04/01 | 3,025 | 3,025 | 2,950 | 2,965 | 21,900 |
| 2025/03/31 | 3,045 | 3,045 | 2,985 | 2,993 | 19,300 |
| 2025/03/28 | 3,030 | 3,075 | 3,030 | 3,050 | 12,800 |
| 2025/03/27 | 3,080 | 3,100 | 3,050 | 3,100 | 12,200 |
| 2025/03/26 | 3,060 | 3,090 | 3,060 | 3,090 | 10,800 |
| 2025/03/25 | 3,065 | 3,065 | 3,050 | 3,060 | 9,100 |
| 2025/03/24 | 3,045 | 3,060 | 3,030 | 3,055 | 19,100 |
| 2025/03/21 | 3,045 | 3,090 | 3,040 | 3,045 | 16,200 |
| 2025/03/19 | 3,060 | 3,075 | 3,035 | 3,040 | 19,800 |
| 2025/03/18 | 3,040 | 3,065 | 3,030 | 3,050 | 16,100 |
| 2025/03/17 | 3,040 | 3,045 | 3,015 | 3,030 | 16,000 |
| 2025/03/14 | 3,005 | 3,035 | 2,982 | 3,035 | 9,400 |
| 2025/03/13 | 3,030 | 3,035 | 2,995 | 3,000 | 15,500 |
| 2025/03/12 | 3,005 | 3,020 | 2,984 | 3,020 | 10,100 |
| 2025/03/11 | 2,995 | 3,005 | 2,965 | 3,005 | 23,100 |
| 2025/03/10 | 3,090 | 3,090 | 3,020 | 3,025 | 11,700 |
| 2025/03/07 | 3,045 | 3,070 | 3,025 | 3,035 | 8,700 |
| 2025/03/06 | 3,065 | 3,095 | 3,040 | 3,045 | 7,000 |
| 2025/03/05 | 3,035 | 3,055 | 3,035 | 3,050 | 2,400 |
| 2025/03/04 | 3,065 | 3,065 | 3,020 | 3,035 | 10,600 |
| 2025/03/03 | 3,055 | 3,070 | 3,040 | 3,070 | 4,800 |
| 2025/02/28 | 3,040 | 3,040 | 3,020 | 3,040 | 6,500 |
| 2025/02/27 | 3,105 | 3,105 | 3,020 | 3,050 | 10,800 |
| 2025/02/26 | 3,075 | 3,105 | 3,040 | 3,090 | 9,000 |
| 2025/02/25 | 3,020 | 3,120 | 3,020 | 3,065 | 12,900 |
| 2025/02/21 | 3,020 | 3,045 | 3,020 | 3,025 | 5,100 |
| 2025/02/20 | 3,040 | 3,070 | 3,010 | 3,010 | 12,400 |
| 2025/02/19 | 3,060 | 3,100 | 3,030 | 3,035 | 17,200 |
| 2025/02/18 | 3,125 | 3,125 | 3,070 | 3,075 | 21,100 |
| 2025/02/17 | 3,160 | 3,175 | 3,130 | 3,130 | 10,000 |
| 2025/02/14 | 3,135 | 3,160 | 3,105 | 3,115 | 16,800 |
| 2025/02/13 | 3,145 | 3,165 | 3,110 | 3,110 | 13,300 |
| 2025/02/12 | 3,110 | 3,160 | 3,100 | 3,125 | 9,100 |
| 2025/02/10 | 3,025 | 3,140 | 3,020 | 3,095 | 22,100 |
| 2025/02/07 | 2,998 | 3,025 | 2,974 | 3,010 | 17,000 |
| 2025/02/06 | 3,035 | 3,090 | 2,920 | 2,970 | 72,000 |
| 2025/02/05 | 2,982 | 3,010 | 2,982 | 3,000 | 4,200 |
| 2025/02/04 | 3,010 | 3,010 | 2,990 | 2,990 | 4,100 |
| 2025/02/03 | 3,000 | 3,000 | 2,986 | 2,998 | 6,000 |
| 2025/01/31 | 2,978 | 3,035 | 2,978 | 3,010 | 14,000 |
| 2025/01/30 | 3,010 | 3,020 | 2,936 | 2,936 | 41,100 |
| 2025/01/29 | 3,010 | 3,045 | 3,010 | 3,015 | 6,300 |
| 2025/01/28 | 3,010 | 3,040 | 3,005 | 3,005 | 6,400 |
| 2025/01/27 | 3,030 | 3,040 | 3,020 | 3,040 | 3,800 |
| 2025/01/24 | 3,030 | 3,050 | 3,005 | 3,030 | 7,800 |
| 2025/01/23 | 3,030 | 3,055 | 3,030 | 3,035 | 3,200 |
| 2025/01/22 | 3,040 | 3,055 | 3,025 | 3,030 | 3,300 |
| 2025/01/21 | 3,020 | 3,045 | 2,985 | 3,020 | 7,700 |
| 2025/01/20 | 2,998 | 3,020 | 2,986 | 2,999 | 8,600 |
| 2025/01/17 | 2,964 | 2,980 | 2,931 | 2,966 | 10,000 |
| 2025/01/16 | 3,020 | 3,020 | 2,972 | 2,974 | 10,000 |
| 2025/01/15 | 3,030 | 3,030 | 3,005 | 3,010 | 2,200 |
| 2025/01/14 | 3,075 | 3,075 | 2,980 | 3,005 | 16,500 |
| 2025/01/10 | 3,050 | 3,075 | 3,045 | 3,055 | 2,500 |
| 2025/01/09 | 3,080 | 3,080 | 3,015 | 3,065 | 13,600 |
| 2025/01/08 | 3,095 | 3,115 | 3,050 | 3,080 | 9,800 |
| 2025/01/07 | 3,125 | 3,125 | 3,090 | 3,100 | 4,500 |
| 2025/01/06 | 3,150 | 3,150 | 3,090 | 3,105 | 7,300 |
| 2024/12/30 | 3,090 | 3,180 | 3,090 | 3,120 | 7,900 |
| 2024/12/27 | 3,080 | 3,125 | 3,080 | 3,125 | 6,800 |
| 2024/12/26 | 3,065 | 3,080 | 3,045 | 3,060 | 12,300 |
| 2024/12/25 | 3,085 | 3,085 | 3,040 | 3,065 | 2,600 |
| 2024/12/24 | 3,095 | 3,100 | 3,075 | 3,090 | 2,500 |
| 2024/12/23 | 3,075 | 3,095 | 3,075 | 3,095 | 2,500 |
| 2024/12/20 | 3,070 | 3,120 | 3,065 | 3,065 | 12,500 |
| 2024/12/19 | 3,030 | 3,085 | 3,015 | 3,050 | 16,700 |
| 2024/12/18 | 3,055 | 3,115 | 3,055 | 3,075 | 7,300 |
| 2024/12/17 | 3,075 | 3,080 | 3,035 | 3,055 | 10,000 |
| 2024/12/16 | 3,010 | 3,110 | 3,000 | 3,080 | 29,300 |
| 2024/12/13 | 2,981 | 3,010 | 2,981 | 3,010 | 13,700 |
| 2024/12/12 | 2,954 | 3,010 | 2,950 | 3,010 | 23,200 |
| 2024/12/11 | 2,936 | 2,951 | 2,925 | 2,943 | 2,900 |
| 2024/12/10 | 2,939 | 2,946 | 2,918 | 2,940 | 4,300 |
| 2024/12/09 | 2,960 | 2,980 | 2,939 | 2,939 | 19,400 |
| 2024/12/06 | 2,902 | 2,971 | 2,902 | 2,962 | 23,700 |
| 2024/12/05 | 2,899 | 2,903 | 2,883 | 2,901 | 9,900 |
| 2024/12/04 | 2,895 | 2,905 | 2,873 | 2,873 | 8,900 |
| 2024/12/03 | 2,900 | 2,914 | 2,896 | 2,896 | 7,100 |
| 2024/12/02 | 2,899 | 2,906 | 2,875 | 2,900 | 7,900 |
| 2024/11/29 | 2,885 | 2,885 | 2,851 | 2,875 | 6,900 |
| 2024/11/28 | 2,880 | 2,897 | 2,873 | 2,876 | 4,300 |
| 2024/11/27 | 2,895 | 2,929 | 2,880 | 2,880 | 10,000 |
| 2024/11/26 | 2,905 | 2,917 | 2,882 | 2,900 | 5,900 |
| 2024/11/25 | 2,909 | 2,914 | 2,891 | 2,891 | 7,000 |
| 2024/11/22 | 2,887 | 2,910 | 2,885 | 2,908 | 6,000 |
| 2024/11/21 | 2,890 | 2,898 | 2,879 | 2,888 | 3,300 |
| 2024/11/20 | 2,927 | 2,927 | 2,890 | 2,890 | 10,800 |
| 2024/11/19 | 2,904 | 2,932 | 2,904 | 2,927 | 7,400 |
| 2024/11/18 | 2,890 | 2,900 | 2,870 | 2,900 | 10,400 |
| 2024/11/15 | 2,915 | 2,915 | 2,892 | 2,892 | 7,100 |
| 2024/11/14 | 2,921 | 2,939 | 2,913 | 2,915 | 7,900 |
| 2024/11/13 | 2,943 | 2,955 | 2,911 | 2,929 | 9,800 |
| 2024/11/12 | 2,925 | 2,945 | 2,919 | 2,944 | 22,100 |
| 2024/11/11 | 2,962 | 2,964 | 2,904 | 2,933 | 18,300 |
| 2024/11/08 | 2,935 | 2,967 | 2,913 | 2,927 | 38,700 |
| 2024/11/07 | 2,880 | 2,941 | 2,880 | 2,923 | 8,500 |
| 2024/11/06 | 2,863 | 2,930 | 2,845 | 2,875 | 12,800 |
| 2024/11/05 | 2,829 | 2,849 | 2,815 | 2,849 | 5,400 |
| 2024/11/01 | 2,807 | 2,845 | 2,802 | 2,811 | 7,700 |
| 2024/10/31 | 2,800 | 2,831 | 2,793 | 2,829 | 9,200 |
| 2024/10/30 | 2,815 | 2,837 | 2,800 | 2,800 | 27,900 |
| 2024/10/29 | 2,812 | 2,815 | 2,790 | 2,815 | 4,300 |
| 2024/10/28 | 2,738 | 2,810 | 2,738 | 2,807 | 9,500 |
| 2024/10/25 | 2,777 | 2,777 | 2,730 | 2,738 | 11,200 |
| 2024/10/24 | 2,782 | 2,795 | 2,770 | 2,795 | 9,600 |
| 2024/10/23 | 2,810 | 2,816 | 2,776 | 2,783 | 12,300 |
| 2024/10/22 | 2,832 | 2,832 | 2,775 | 2,810 | 13,400 |
| 2024/10/21 | 2,842 | 2,863 | 2,832 | 2,832 | 3,000 |
| 2024/10/18 | 2,862 | 2,865 | 2,839 | 2,839 | 3,300 |
| 2024/10/17 | 2,842 | 2,851 | 2,836 | 2,840 | 2,800 |
| 2024/10/16 | 2,837 | 2,874 | 2,833 | 2,836 | 4,200 |
| 2024/10/15 | 2,860 | 2,870 | 2,828 | 2,845 | 12,600 |
| 2024/10/11 | 2,848 | 2,857 | 2,831 | 2,848 | 4,100 |
| 2024/10/10 | 2,859 | 2,860 | 2,830 | 2,848 | 6,800 |
| 2024/10/09 | 2,875 | 2,876 | 2,841 | 2,860 | 9,000 |
| 2024/10/08 | 2,905 | 2,917 | 2,870 | 2,870 | 4,700 |
| 2024/10/07 | 2,915 | 2,920 | 2,878 | 2,918 | 10,300 |
| 2024/10/04 | 2,875 | 2,885 | 2,875 | 2,878 | 2,100 |
| 2024/10/03 | 2,875 | 2,886 | 2,865 | 2,875 | 1,900 |
| 2024/10/02 | 2,893 | 2,914 | 2,863 | 2,863 | 3,500 |
| 2024/10/01 | 2,866 | 2,916 | 2,866 | 2,893 | 3,900 |
| 2024/09/30 | 2,873 | 2,903 | 2,850 | 2,858 | 9,900 |
| 2024/09/27 | 2,921 | 2,930 | 2,885 | 2,923 | 10,200 |
| 2024/09/26 | 2,939 | 2,954 | 2,915 | 2,951 | 13,700 |
| 2024/09/25 | 2,930 | 2,930 | 2,896 | 2,910 | 3,400 |
| 2024/09/24 | 2,924 | 2,948 | 2,906 | 2,914 | 9,400 |
| 2024/09/20 | 2,950 | 2,950 | 2,900 | 2,929 | 24,500 |
| 2024/09/19 | 2,844 | 2,905 | 2,844 | 2,900 | 12,800 |
| 2024/09/18 | 2,864 | 2,864 | 2,809 | 2,855 | 10,200 |
| 2024/09/17 | 2,865 | 2,865 | 2,795 | 2,841 | 10,800 |
| 2024/09/13 | 2,848 | 2,862 | 2,830 | 2,862 | 3,000 |
| 2024/09/12 | 2,850 | 2,860 | 2,826 | 2,847 | 5,700 |
| 2024/09/11 | 2,857 | 2,874 | 2,786 | 2,800 | 19,300 |
| 2024/09/10 | 2,902 | 2,911 | 2,857 | 2,857 | 9,300 |
| 2024/09/09 | 2,791 | 2,883 | 2,790 | 2,883 | 12,800 |
| 2024/09/06 | 2,901 | 2,901 | 2,839 | 2,865 | 12,300 |
| 2024/09/05 | 2,880 | 2,928 | 2,861 | 2,900 | 8,400 |
| 2024/09/04 | 2,918 | 2,935 | 2,876 | 2,877 | 21,000 |
| 2024/09/03 | 2,994 | 2,994 | 2,956 | 2,968 | 5,100 |
| 2024/09/02 | 2,997 | 2,997 | 2,942 | 2,980 | 6,900 |
| 2024/08/30 | 2,962 | 2,979 | 2,942 | 2,979 | 5,600 |
| 2024/08/29 | 2,929 | 2,956 | 2,929 | 2,942 | 1,900 |
| 2024/08/28 | 2,955 | 2,955 | 2,922 | 2,929 | 3,400 |
| 2024/08/27 | 2,946 | 2,958 | 2,921 | 2,946 | 4,400 |
| 2024/08/26 | 2,964 | 2,964 | 2,914 | 2,946 | 6,400 |
| 2024/08/23 | 2,921 | 2,936 | 2,912 | 2,932 | 3,500 |
| 2024/08/22 | 2,949 | 2,951 | 2,890 | 2,939 | 7,600 |
| 2024/08/21 | 2,894 | 2,937 | 2,879 | 2,937 | 8,700 |
| 2024/08/20 | 2,908 | 2,930 | 2,890 | 2,909 | 8,300 |
| 2024/08/19 | 2,929 | 2,959 | 2,884 | 2,894 | 13,200 |