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
2002/12/30 87 89 87 89 40,000
2002/12/27 86 86 86 86 20,000
2002/12/26 87 87 83 86 26,000
2002/12/25 82 89 82 83 53,000
2002/12/24 84 85 81 81 83,000
2002/12/20 86 86 83 83 27,000
2002/12/19 81 85 81 84 41,000
2002/12/18 85 86 84 86 29,000
2002/12/17 88 88 85 85 111,000
2002/12/16 84 88 84 88 107,000
2002/12/13 81 84 80 84 72,000
2002/12/12 81 81 81 81 18,000
2002/12/11 79 82 79 81 25,000
2002/12/10 79 79 79 79 11,000
2002/12/09 79 80 79 79 25,000
2002/12/06 79 79 78 79 16,000
2002/12/05 79 79 78 78 14,000
2002/12/04 81 81 78 79 26,000
2002/12/03 83 83 80 81 36,000
2002/12/02 83 83 80 83 27,000
2002/11/29 80 80 79 80 14,000
2002/11/28 78 80 78 80 14,000
2002/11/27 78 78 78 78 9,000
2002/11/26 78 78 78 78 25,000
2002/11/25 78 79 78 79 22,000
2002/11/22 76 78 75 78 17,000
2002/11/21 75 76 75 75 45,000
2002/11/20 75 76 75 75 36,000
2002/11/19 78 78 72 73 46,000
2002/11/18 83 84 78 78 45,000
2002/11/15 76 83 75 80 75,000
2002/11/14 76 77 75 75 60,000
2002/11/13 80 80 76 76 41,000
2002/11/12 77 80 77 80 8,000
2002/11/11 78 78 77 77 20,000
2002/11/08 80 80 79 79 36,000
2002/11/07 79 80 79 79 24,000
2002/11/06 80 80 77 77 38,000
2002/11/05 79 81 78 81 25,000
2002/11/01 80 80 79 79 14,000
2002/10/31 80 81 80 80 15,000
2002/10/30 80 84 80 83 13,000
2002/10/29 78 79 78 79 3,000
2002/10/28 77 78 77 77 5,000
2002/10/25 78 78 77 77 19,000
2002/10/24 78 78 78 78 26,000
2002/10/23 79 79 78 79 13,000
2002/10/22 80 83 79 79 56,000
2002/10/21 79 83 79 81 58,000
2002/10/18 82 82 80 81 25,000
2002/10/17 83 83 81 81 7,000
2002/10/16 85 85 81 81 33,000
2002/10/15 80 81 78 81 26,000
2002/10/11 74 78 74 78 16,000
2002/10/10 76 78 74 74 23,000
2002/10/09 79 79 75 79 48,000
2002/10/08 76 81 76 78 31,000
2002/10/07 81 81 74 76 51,000
2002/10/04 82 85 81 81 51,000
2002/10/03 90 90 86 86 28,000
2002/10/02 92 92 91 92 44,000
2002/10/01 92 93 88 90 40,000
2002/09/30 88 92 87 88 36,000
2002/09/27 88 88 86 87 19,000
2002/09/26 85 86 85 85 5,000
2002/09/25 81 88 81 86 55,000
2002/09/24 90 90 85 86 17,000
2002/09/20 92 92 86 90 32,000
2002/09/19 94 94 88 88 20,000
2002/09/18 94 96 91 95 77,000
2002/09/17 93 97 90 93 216,000
2002/09/13 85 91 85 89 102,000
2002/09/12 83 84 83 84 14,000
2002/09/11 84 84 83 83 11,000
2002/09/10 88 88 83 83 17,000
2002/09/09 83 84 83 84 3,000
2002/09/06 88 89 86 86 13,000
2002/09/05 82 86 81 86 12,000
2002/09/04 82 83 81 81 55,000
2002/09/03 88 88 84 84 28,000
2002/09/02 85 88 85 88 3,000
2002/08/30 87 87 84 84 11,000
2002/08/29 85 87 82 87 13,000
2002/08/28 87 87 87 87 7,000
2002/08/27 90 90 88 88 20,000
2002/08/26 87 90 87 89 24,000
2002/08/23 94 94 84 84 51,000
2002/08/22 87 94 87 91 177,000
2002/08/21 81 84 78 84 57,000
2002/08/20 84 84 81 82 12,000
2002/08/19 81 84 81 81 11,000
2002/08/16 84 84 80 81 10,000
2002/08/15 82 82 82 82 5,000
2002/08/14 81 81 80 81 26,000
2002/08/13 84 84 82 82 20,000
2002/08/12 85 88 82 82 18,000
2002/08/09 83 83 83 83 15,000
2002/08/08 85 89 82 89 22,000
2002/08/07 80 88 80 88 6,000
2002/08/06 83 83 80 80 17,000
2002/08/05 85 85 82 83 21,000
2002/08/02 86 86 85 85 7,000
2002/08/01 90 90 85 85 20,000
2002/07/30 86 87 85 85 6,000
2002/07/29 84 95 84 95 8,000
2002/07/26 89 89 85 85 15,000
2002/07/25 91 91 89 89 17,000
2002/07/24 91 97 91 93 63,000
2002/07/23 87 91 84 91 68,000
2002/07/22 88 89 85 88 22,000
2002/07/19 95 95 91 91 10,000
2002/07/18 94 94 91 91 9,000
2002/07/17 88 93 88 93 7,000
2002/07/16 97 98 95 95 12,000
2002/07/15 98 98 95 95 12,000
2002/07/12 100 100 96 96 35,000
2002/07/11 94 101 93 100 146,000
2002/07/10 87 94 87 94 56,000
2002/07/09 88 88 88 88 16,000
2002/07/08 90 92 89 89 25,000
2002/07/05 89 89 87 88 19,000
2002/07/04 88 88 87 88 5,000
2002/07/03 89 89 89 89 3,000
2002/07/02 90 90 88 90 21,000
2002/07/01 95 95 87 87 36,000
2002/06/28 93 93 90 93 13,000
2002/06/27 91 93 87 93 54,000
2002/06/26 87 89 85 89 19,000
2002/06/25 89 91 86 91 10,000
2002/06/24 86 92 85 90 53,000
2002/06/21 89 89 82 88 14,000
2002/06/20 85 85 81 85 41,000
2002/06/19 84 85 83 85 39,000
2002/06/18 82 88 82 82 48,000
2002/06/17 89 89 80 80 31,000
2002/06/14 90 90 89 90 26,000
2002/06/13 90 92 90 90 24,000
2002/06/12 90 91 86 89 58,000
2002/06/11 92 92 90 92 44,000
2002/06/10 93 96 92 93 63,000
2002/06/07 95 96 93 96 24,000
2002/06/06 98 98 96 97 21,000
2002/06/05 103 103 98 98 31,000
2002/06/04 101 102 99 101 49,000
2002/06/03 101 102 99 100 24,000
2002/05/31 100 102 97 100 54,000
2002/05/30 102 102 100 100 33,000
2002/05/29 107 107 100 102 42,000
2002/05/28 102 110 102 106 78,000
2002/05/27 101 103 100 102 43,000
2002/05/24 98 101 98 101 49,000
2002/05/23 98 100 96 97 72,000
2002/05/22 102 102 95 100 84,000
2002/05/21 112 112 104 104 205,000
2002/05/20 105 117 101 110 325,000
2002/05/17 101 103 101 101 78,000
2002/05/16 101 103 100 100 51,000
2002/05/15 102 102 97 100 42,000
2002/05/14 100 106 100 100 196,000
2002/05/13 94 100 94 100 95,000
2002/05/10 91 95 90 93 19,000
2002/05/09 91 92 88 90 54,000
2002/05/08 93 96 90 96 39,000
2002/05/07 91 95 90 94 26,000
2002/05/02 98 98 95 95 46,000
2002/05/01 98 100 94 98 43,000
2002/04/30 96 97 90 95 78,000
2002/04/26 105 105 95 98 141,000
2002/04/25 99 108 99 104 364,000
2002/04/24 96 96 92 96 89,000
2002/04/23 95 98 87 96 208,000
2002/04/22 96 102 93 97 371,000
2002/04/19 84 100 84 95 517,000
2002/04/18 84 85 82 82 21,000
2002/04/17 86 86 84 84 17,000
2002/04/16 81 85 80 85 78,000
2002/04/15 84 85 80 80 91,000
2002/04/12 79 81 76 80 31,000
2002/04/11 81 81 79 80 41,000
2002/04/10 82 82 81 81 18,000
2002/04/09 80 82 80 82 28,000
2002/04/08 82 82 81 81 25,000
2002/04/05 82 84 82 83 38,000
2002/04/04 81 82 81 82 9,000
2002/04/03 82 85 81 82 14,000
2002/04/02 80 83 80 83 53,000
2002/04/01 85 85 80 81 76,000
2002/03/29 86 86 81 86 104,000
2002/03/28 84 92 82 86 166,000
2002/03/27 73 75 73 74 66,000
2002/03/26 71 75 71 74 38,000
2002/03/25 70 72 70 71 25,000
2002/03/22 76 79 70 74 67,000
2002/03/20 66 74 65 74 129,000
2002/03/19 66 67 66 66 28,000
2002/03/18 64 66 60 66 27,000
2002/03/15 60 63 59 63 21,000
2002/03/14 62 62 60 60 8,000
2002/03/13 59 63 59 63 37,000
2002/03/12 59 59 59 59 5,000
2002/03/11 58 60 56 60 7,000
2002/03/08 60 60 60 60 6,000
2002/03/07 58 60 58 60 14,000
2002/03/06 58 60 55 60 12,000
2002/03/05 58 59 58 58 8,000
2002/03/04 54 57 53 57 5,000
2002/03/01 58 58 57 57 5,000
2002/02/28 57 57 57 57 27,000
2002/02/27 52 57 52 57 15,000
2002/02/26 54 58 54 56 18,000
2002/02/25 51 55 51 55 9,000
2002/02/22 55 55 55 55 2,000
2002/02/21 52 55 52 55 4,000
2002/02/20 58 58 55 55 20,000
2002/02/19 58 58 48 56 9,000
2002/02/18 56 58 56 58 5,000
2002/02/15 55 56 55 56 2,000
2002/02/14 54 56 54 56 18,000
2002/02/13 53 54 51 54 9,000
2002/02/12 49 53 49 53 9,000
2002/02/08 49 53 49 53 5,000
2002/02/07 53 53 53 53 1,000
2002/02/06 54 54 54 54 1,000
2002/02/04 50 54 50 54 4,000
2002/02/01 55 55 55 55 5,000
2002/01/31 51 55 51 55 2,000
2002/01/30 54 55 54 55 2,000
2002/01/29 55 55 55 55 22,000
2002/01/28 55 55 55 55 28,000
2002/01/24 55 59 55 59 24,000
2002/01/23 58 59 54 55 38,000
2002/01/22 56 59 56 59 27,000
2002/01/21 54 56 54 56 9,000
2002/01/18 57 57 52 57 36,000
2002/01/17 53 57 53 56 27,000
2002/01/16 51 55 50 55 42,000
2002/01/15 51 51 50 50 81,000
2002/01/11 50 51 50 51 30,000
2002/01/10 51 51 51 51 4,000
2002/01/09 50 51 50 51 34,000
2002/01/08 49 51 46 47 19,000
2002/01/07 46 52 46 52 17,000
2002/01/04 46 47 46 47 7,000

このページの先頭へ