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
2001/12/28 45 47 44 47 27,000
2001/12/27 44 45 44 44 24,000
2001/12/26 44 45 43 45 15,000
2001/12/25 45 45 42 45 4,000
2001/12/21 36 46 36 46 53,000
2001/12/20 45 47 45 46 42,000
2001/12/19 44 45 41 41 53,000
2001/12/18 44 47 41 47 32,000
2001/12/17 41 41 41 41 6,000
2001/12/14 43 47 43 45 42,000
2001/12/13 45 49 43 45 37,000
2001/12/12 44 45 42 45 15,000
2001/12/11 47 50 42 47 28,000
2001/12/10 41 48 40 48 37,000
2001/12/07 46 48 40 48 33,000
2001/12/06 45 51 45 51 15,000
2001/12/05 40 51 40 51 28,000
2001/12/04 51 51 50 50 16,000
2001/12/03 54 54 52 52 39,000
2001/11/30 52 53 52 52 6,000
2001/11/29 53 53 53 53 2,000
2001/11/28 53 54 53 53 10,000
2001/11/27 53 54 53 54 4,000
2001/11/26 53 53 53 53 7,000
2001/11/22 54 54 53 53 13,000
2001/11/20 55 55 55 55 13,000
2001/11/19 52 54 52 54 9,000
2001/11/16 53 53 52 52 6,000
2001/11/15 52 55 51 55 19,000
2001/11/14 54 54 54 54 7,000
2001/11/13 53 55 53 53 20,000
2001/11/12 53 53 52 52 19,000
2001/11/09 55 55 54 55 10,000
2001/11/08 57 57 56 56 5,000
2001/11/07 57 57 57 57 13,000
2001/11/06 58 58 57 57 4,000
2001/11/05 58 58 58 58 1,000
2001/11/01 57 59 57 59 5,000
2001/10/31 59 59 57 57 12,000
2001/10/30 61 61 59 59 12,000
2001/10/29 60 61 60 61 24,000
2001/10/26 59 62 59 60 16,000
2001/10/25 61 61 59 59 7,000
2001/10/24 61 61 61 61 6,000
2001/10/23 60 61 60 61 16,000
2001/10/22 58 58 58 58 3,000
2001/10/19 60 60 58 58 18,000
2001/10/18 59 60 59 60 10,000
2001/10/17 57 60 57 60 16,000
2001/10/16 60 61 60 60 12,000
2001/10/15 60 61 60 61 28,000
2001/10/12 57 59 56 59 15,000
2001/10/11 56 56 56 56 1,000
2001/10/10 58 59 54 55 29,000
2001/10/09 59 59 59 59 3,000
2001/10/05 59 60 58 60 24,000
2001/10/04 57 58 57 58 3,000
2001/10/03 58 58 58 58 9,000
2001/10/02 58 58 58 58 4,000
2001/10/01 57 59 57 59 5,000
2001/09/28 55 55 55 55 2,000
2001/09/27 56 56 51 55 34,000
2001/09/26 56 59 56 59 10,000
2001/09/25 58 58 56 57 6,000
2001/09/21 58 58 58 58 5,000
2001/09/20 59 59 55 59 22,000
2001/09/19 55 57 55 55 9,000
2001/09/18 55 55 55 55 3,000
2001/09/17 58 58 55 55 11,000
2001/09/14 59 59 58 58 20,000
2001/09/13 59 59 57 59 39,000
2001/09/12 51 58 51 58 78,000
2001/09/11 64 64 62 64 6,000
2001/09/10 64 65 64 65 20,000
2001/09/07 65 65 65 65 20,000
2001/09/06 65 65 65 65 2,000
2001/09/05 65 65 65 65 3,000
2001/09/04 65 65 65 65 33,000
2001/09/03 65 66 65 65 10,000
2001/08/31 68 68 65 65 11,000
2001/08/30 70 70 69 69 13,000
2001/08/29 69 69 69 69 2,000
2001/08/28 69 69 69 69 4,000
2001/08/27 69 70 69 69 16,000
2001/08/24 71 71 69 69 18,000
2001/08/23 68 71 68 71 20,000
2001/08/22 68 68 68 68 3,000
2001/08/21 67 68 67 68 9,000
2001/08/20 65 69 65 65 52,000
2001/08/17 69 71 69 70 11,000
2001/08/16 68 68 68 68 3,000
2001/08/15 68 68 68 68 1,000
2001/08/14 68 68 68 68 4,000
2001/08/13 70 70 68 68 27,000
2001/08/10 68 69 68 68 7,000
2001/08/09 69 69 67 67 5,000
2001/08/08 69 69 68 69 12,000
2001/08/07 69 69 69 69 6,000
2001/08/06 70 70 69 69 6,000
2001/08/03 70 71 69 69 11,000
2001/08/02 69 71 69 71 8,000
2001/08/01 68 69 68 68 15,000
2001/07/31 70 70 69 69 13,000
2001/07/30 70 70 70 70 7,000
2001/07/27 70 70 70 70 14,000
2001/07/26 72 72 70 70 20,000
2001/07/25 71 71 71 71 1,000
2001/07/24 71 71 71 71 9,000
2001/07/23 71 71 71 71 3,000
2001/07/19 74 74 73 73 23,000
2001/07/18 74 74 74 74 8,000
2001/07/17 75 75 74 74 15,000
2001/07/13 78 78 75 78 20,000
2001/07/12 75 75 73 73 5,000
2001/07/11 75 75 75 75 1,000
2001/07/10 74 74 74 74 5,000
2001/07/09 77 77 73 74 6,000
2001/07/06 77 77 77 77 2,000
2001/07/05 77 78 77 77 5,000
2001/07/04 81 81 79 80 3,000
2001/07/03 80 83 80 83 11,000
2001/07/02 86 86 78 79 29,000
2001/06/29 78 78 78 78 4,000
2001/06/28 78 79 78 78 8,000
2001/06/27 79 79 79 79 3,000
2001/06/26 78 78 78 78 6,000
2001/06/25 78 78 78 78 14,000
2001/06/22 76 78 76 78 12,000
2001/06/21 74 75 74 75 8,000
2001/06/20 77 77 73 73 45,000
2001/06/19 77 77 75 75 5,000
2001/06/18 76 76 76 76 4,000
2001/06/15 79 79 76 76 10,000
2001/06/14 79 79 79 79 8,000
2001/06/13 76 78 76 78 13,000
2001/06/12 79 79 78 78 2,000
2001/06/11 79 79 79 79 11,000
2001/06/08 74 79 74 79 33,000
2001/06/07 76 77 75 77 23,000
2001/06/06 77 77 77 77 9,000
2001/06/05 77 78 77 77 16,000
2001/06/04 78 78 77 77 17,000
2001/06/01 77 77 77 77 9,000
2001/05/31 80 80 77 77 38,000
2001/05/30 83 84 83 84 2,000
2001/05/28 85 85 84 84 18,000
2001/05/25 84 86 84 86 12,000
2001/05/24 84 86 84 85 5,000
2001/05/23 84 85 84 84 20,000
2001/05/22 84 84 83 84 13,000
2001/05/21 83 84 83 84 17,000
2001/05/18 86 86 83 83 10,000
2001/05/17 84 86 84 85 15,000
2001/05/16 84 84 84 84 7,000
2001/05/15 89 89 87 87 5,000
2001/05/14 86 89 84 87 40,000
2001/05/11 85 87 84 84 20,000
2001/05/10 86 86 85 85 23,000
2001/05/09 86 88 86 86 8,000
2001/05/08 92 92 88 90 51,000
2001/05/07 92 93 91 92 38,000
2001/05/02 92 93 90 92 56,000
2001/05/01 89 92 89 92 34,000
2001/04/27 95 97 88 88 76,000
2001/04/26 88 96 88 94 173,000
2001/04/25 83 87 83 86 59,000
2001/04/24 83 83 82 82 14,000
2001/04/23 82 83 81 83 18,000
2001/04/20 84 84 81 81 10,000
2001/04/19 82 82 80 80 39,000
2001/04/18 81 83 81 81 22,000
2001/04/17 85 85 81 83 19,000
2001/04/16 84 84 83 83 9,000
2001/04/13 80 82 79 82 35,000
2001/04/12 79 79 78 78 12,000
2001/04/11 80 80 76 78 29,000
2001/04/10 77 80 77 80 22,000
2001/04/09 80 83 79 83 32,000
2001/04/06 89 90 85 85 49,000
2001/04/05 87 90 86 87 133,000
2001/04/04 80 85 77 83 113,000
2001/04/03 78 80 77 77 32,000
2001/04/02 82 82 78 78 17,000
2001/03/30 76 77 75 75 19,000
2001/03/29 76 76 75 75 17,000
2001/03/28 75 76 75 75 31,000
2001/03/27 75 76 74 75 71,000
2001/03/26 75 75 73 74 31,000
2001/03/23 72 73 70 70 19,000
2001/03/22 73 73 71 72 14,000
2001/03/19 75 75 67 72 53,000
2001/03/16 70 72 70 70 6,000
2001/03/15 72 72 70 70 22,000
2001/03/14 73 73 72 72 5,000
2001/03/13 73 74 71 71 32,000
2001/03/12 71 72 71 72 4,000
2001/03/09 74 74 71 71 6,000
2001/03/08 72 74 71 74 27,000
2001/03/07 73 73 71 73 8,000
2001/03/06 73 73 73 73 7,000
2001/03/05 72 73 72 73 32,000
2001/03/02 72 73 72 73 9,000
2001/03/01 77 77 72 72 6,000
2001/02/28 74 75 74 75 17,000
2001/02/27 74 75 74 74 21,000
2001/02/26 74 74 72 72 34,000
2001/02/23 73 74 71 72 25,000
2001/02/22 74 74 72 73 26,000
2001/02/21 75 75 73 73 11,000
2001/02/20 80 80 75 75 27,000
2001/02/19 75 76 75 76 9,000
2001/02/16 76 76 74 76 21,000
2001/02/15 75 76 75 76 12,000
2001/02/14 73 75 73 75 12,000
2001/02/13 76 76 74 76 22,000
2001/02/09 74 74 74 74 6,000
2001/02/08 75 75 75 75 3,000
2001/02/07 75 75 71 71 9,000
2001/02/06 73 73 71 71 4,000
2001/02/05 75 75 73 73 8,000
2001/02/02 77 77 75 75 11,000
2001/02/01 77 77 75 76 14,000
2001/01/30 75 77 75 77 33,000
2001/01/29 73 75 73 73 8,000
2001/01/26 73 73 72 73 12,000
2001/01/25 75 75 72 72 3,000
2001/01/24 72 72 71 71 5,000
2001/01/23 77 77 70 70 3,000
2001/01/22 77 77 76 77 23,000
2001/01/19 77 77 77 77 10,000
2001/01/18 73 75 73 75 21,000
2001/01/17 72 73 72 73 5,000
2001/01/16 70 71 70 71 13,000
2001/01/15 70 71 70 70 20,000
2001/01/12 67 68 67 68 6,000
2001/01/11 69 72 68 68 54,000
2001/01/10 68 73 68 68 6,000
2001/01/09 73 73 73 73 4,000
2001/01/05 73 73 72 73 26,000

このページの先頭へ