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

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
1999/12/30 165 190 165 185 6,000
1999/12/29 150 170 150 170 25,000
1999/12/28 150 160 150 160 13,000
1999/12/27 155 163 150 162 40,000
1999/12/24 179 179 165 170 7,000
1999/12/22 180 180 179 180 5,000
1999/12/21 167 180 165 178 35,000
1999/12/20 200 200 192 192 5,000
1999/12/16 201 201 201 201 1,000
1999/12/15 201 205 201 205 3,000
1999/12/14 215 215 196 215 12,000
1999/12/13 215 215 210 215 24,000
1999/12/10 214 215 200 215 28,000
1999/12/09 215 220 215 215 10,000
1999/12/08 220 220 210 210 21,000
1999/12/06 221 221 220 220 4,000
1999/12/03 224 225 220 220 7,000
1999/12/02 238 238 225 225 13,000
1999/12/01 244 244 227 242 14,000
1999/11/30 251 251 248 248 12,000
1999/11/29 250 270 234 253 30,000
1999/11/26 251 259 242 259 49,000
1999/11/25 269 270 250 251 28,000
1999/11/24 245 290 240 270 239,000
1999/11/22 245 245 244 245 6,000
1999/11/19 250 250 240 245 16,000
1999/11/18 230 250 230 250 91,000
1999/11/17 227 235 220 229 15,000
1999/11/16 227 240 227 237 11,000
1999/11/15 220 244 220 242 71,000
1999/11/12 210 220 205 215 40,000
1999/11/11 240 240 230 230 3,000
1999/11/10 245 247 235 244 6,000
1999/11/09 250 250 225 250 26,000
1999/11/08 255 259 236 250 25,000
1999/11/05 244 257 235 255 71,000
1999/11/04 247 247 238 245 24,000
1999/11/02 248 250 245 245 15,000
1999/11/01 268 268 258 258 6,000
1999/10/29 270 270 255 256 20,000
1999/10/28 273 280 250 280 91,000
1999/10/27 278 283 247 277 83,000
1999/10/26 270 290 270 283 235,000
1999/10/25 230 269 230 269 131,000
1999/10/22 220 250 220 250 29,000
1999/10/21 229 229 214 229 6,000
1999/10/20 239 240 229 229 12,000
1999/10/19 230 240 229 240 15,000
1999/10/18 230 240 230 230 29,000
1999/10/15 240 250 235 250 57,000
1999/10/14 239 240 235 240 22,000
1999/10/13 239 240 219 240 22,000
1999/10/12 244 244 236 241 8,000
1999/10/08 235 246 235 246 14,000
1999/10/07 238 249 238 245 21,000
1999/10/06 244 250 243 248 52,000
1999/10/05 215 245 210 245 47,000
1999/10/04 215 230 200 230 13,000
1999/10/01 220 220 215 215 7,000
1999/09/30 227 235 215 235 22,000
1999/09/29 218 230 215 228 13,000
1999/09/28 240 240 240 240 1,000
1999/09/27 240 240 235 235 2,000
1999/09/24 265 265 245 245 12,000
1999/09/22 240 260 240 259 44,000
1999/09/21 246 246 229 240 7,000
1999/09/20 252 255 245 245 6,000
1999/09/17 242 242 242 242 6,000
1999/09/16 265 265 241 241 6,000
1999/09/14 250 265 249 265 38,000
1999/09/13 254 255 240 255 17,000
1999/09/10 240 241 233 240 30,000
1999/09/09 260 260 250 250 13,000
1999/09/08 268 270 252 262 17,000
1999/09/07 264 268 246 268 27,000
1999/09/06 290 290 241 260 73,000
1999/09/03 250 283 250 283 140,000
1999/09/02 234 249 233 249 51,000
1999/09/01 239 260 239 249 54,000
1999/08/31 269 274 261 269 23,000
1999/08/30 295 295 272 289 72,000
1999/08/27 299 299 264 297 95,000
1999/08/26 306 306 285 294 115,000
1999/08/25 309 309 293 307 156,000
1999/08/24 310 319 290 310 83,000
1999/08/23 318 320 280 310 172,000
1999/08/20 272 315 272 309 293,000
1999/08/19 256 265 250 265 110,000
1999/08/18 242 259 240 254 119,000
1999/08/17 245 245 235 245 41,000
1999/08/16 250 250 230 247 74,000
1999/08/13 229 245 228 245 104,000
1999/08/12 228 229 220 227 53,000
1999/08/11 218 230 210 230 58,000
1999/08/10 224 225 210 223 28,000
1999/08/09 200 225 198 225 82,000
1999/08/06 170 200 165 200 41,000
1999/08/05 187 195 185 195 13,000
1999/08/04 190 200 186 200 72,000
1999/08/03 185 199 185 199 29,000
1999/08/02 200 209 196 208 47,000
1999/07/30 220 235 211 224 117,000
1999/07/29 220 248 215 225 175,000
1999/07/28 199 218 188 214 116,000
1999/07/27 175 198 175 195 56,000
1999/07/26 168 178 168 173 28,000
1999/07/23 160 165 160 161 11,000
1999/07/22 161 166 161 162 16,000
1999/07/21 164 165 164 165 28,000
1999/07/19 154 165 154 164 44,000
1999/07/16 160 160 150 156 32,000
1999/07/15 136 165 136 165 47,000
1999/07/14 133 134 133 134 8,000
1999/07/13 134 134 134 134 14,000
1999/07/12 126 126 126 126 3,000
1999/07/09 132 134 131 131 4,000
1999/07/08 131 131 131 131 6,000
1999/07/07 131 132 131 131 8,000
1999/07/06 126 135 126 131 5,000
1999/07/05 137 137 135 135 9,000
1999/07/02 137 137 137 137 3,000
1999/07/01 136 137 135 137 45,000
1999/06/30 125 136 125 136 21,000
1999/06/29 138 138 125 125 16,000
1999/06/28 135 135 135 135 1,000
1999/06/25 135 135 135 135 3,000
1999/06/24 142 142 135 135 20,000
1999/06/23 137 137 137 137 2,000
1999/06/22 137 138 137 137 9,000
1999/06/21 135 143 135 137 7,000
1999/06/18 144 144 143 143 5,000
1999/06/17 140 140 138 140 15,000
1999/06/16 136 137 135 135 7,000
1999/06/15 130 135 130 135 6,000
1999/06/14 125 130 125 130 3,000
1999/06/11 123 125 123 123 5,000
1999/06/10 120 120 120 120 3,000
1999/06/09 120 120 120 120 2,000
1999/06/08 120 120 112 115 7,000
1999/06/07 110 116 110 116 5,000
1999/06/03 119 119 114 117 7,000
1999/06/02 120 120 119 119 4,000
1999/06/01 120 120 120 120 1,000
1999/05/28 122 122 120 120 8,000
1999/05/27 125 125 122 122 2,000
1999/05/26 125 125 125 125 2,000
1999/05/25 125 125 125 125 1,000
1999/05/24 125 125 121 124 5,000
1999/05/21 125 125 125 125 1,000
1999/05/20 139 139 130 135 5,000
1999/05/19 132 132 132 132 9,000
1999/05/17 140 140 140 140 4,000
1999/05/14 140 140 140 140 6,000
1999/05/13 145 145 140 140 13,000
1999/05/12 144 144 140 144 8,000
1999/05/11 136 145 135 145 6,000
1999/05/10 127 135 127 135 18,000
1999/05/07 125 125 123 125 12,000
1999/05/06 124 124 123 123 9,000
1999/04/30 123 123 123 123 8,000
1999/04/28 122 123 122 123 2,000
1999/04/27 120 120 120 120 5,000
1999/04/26 125 125 120 120 9,000
1999/04/23 125 125 125 125 9,000
1999/04/21 128 129 128 128 7,000
1999/04/20 130 132 128 132 11,000
1999/04/19 126 130 126 128 7,000
1999/04/16 129 129 126 126 3,000
1999/04/15 132 132 130 130 11,000
1999/04/14 134 135 134 134 9,000
1999/04/13 130 133 130 130 28,000
1999/04/12 126 130 126 130 6,000
1999/04/09 125 127 125 127 7,000
1999/04/08 118 123 118 123 19,000
1999/04/07 110 115 110 114 12,000
1999/04/06 110 110 110 110 2,000
1999/04/05 110 110 110 110 8,000
1999/04/02 105 109 105 109 7,000
1999/04/01 110 110 109 109 8,000
1999/03/31 105 105 105 105 2,000
1999/03/30 105 105 105 105 5,000
1999/03/29 105 105 105 105 7,000
1999/03/26 105 105 105 105 5,000
1999/03/25 105 105 105 105 12,000
1999/03/24 109 109 105 105 13,000
1999/03/23 110 110 110 110 12,000
1999/03/19 108 109 105 108 18,000
1999/03/18 110 110 108 108 7,000
1999/03/17 105 108 105 108 26,000
1999/03/16 104 104 104 104 1,000
1999/03/15 100 108 100 103 15,000
1999/03/12 96 97 96 97 6,000
1999/03/11 95 95 94 95 36,000
1999/03/10 95 98 90 90 14,000
1999/03/08 96 96 89 89 51,000
1999/03/05 95 95 95 95 3,000
1999/03/04 95 95 95 95 2,000
1999/03/03 99 99 98 98 4,000
1999/03/01 95 95 95 95 1,000
1999/02/26 95 98 95 98 8,000
1999/02/22 98 98 95 95 6,000
1999/02/19 100 100 98 98 8,000
1999/02/18 100 100 98 98 7,000
1999/02/17 100 100 100 100 1,000
1999/02/16 99 99 99 99 10,000
1999/02/15 96 96 96 96 4,000
1999/02/12 95 95 95 95 5,000
1999/02/09 96 96 96 96 6,000
1999/02/08 95 95 95 95 4,000
1999/02/05 99 99 99 99 1,000
1999/02/03 98 98 98 98 2,000
1999/02/02 100 100 97 97 9,000
1999/02/01 100 100 100 100 2,000
1999/01/21 115 115 115 115 5,000
1999/01/20 115 115 115 115 6,000
1999/01/19 110 110 110 110 5,000
1999/01/18 110 110 110 110 5,000
1999/01/14 110 110 110 110 5,000
1999/01/13 105 110 105 110 6,000
1999/01/12 93 93 93 93 2,000
1999/01/11 95 95 92 92 12,000
1999/01/04 115 115 115 115 5,000

このページの先頭へ