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 |
---|---|---|---|---|---|
2017/12/29 | 242 | 242 | 241 | 241 | 21,000 |
2017/12/28 | 242 | 243 | 242 | 243 | 63,000 |
2017/12/27 | 241 | 243 | 241 | 242 | 168,000 |
2017/12/26 | 241 | 241 | 239 | 241 | 56,000 |
2017/12/25 | 242 | 242 | 239 | 240 | 68,000 |
2017/12/22 | 242 | 244 | 241 | 242 | 64,000 |
2017/12/21 | 243 | 243 | 241 | 242 | 26,000 |
2017/12/20 | 241 | 243 | 241 | 243 | 69,000 |
2017/12/19 | 240 | 241 | 240 | 241 | 20,000 |
2017/12/18 | 240 | 241 | 239 | 240 | 36,000 |
2017/12/15 | 238 | 240 | 238 | 239 | 62,000 |
2017/12/14 | 239 | 240 | 238 | 240 | 27,000 |
2017/12/13 | 241 | 241 | 239 | 241 | 55,000 |
2017/12/12 | 239 | 241 | 239 | 241 | 42,000 |
2017/12/11 | 239 | 241 | 238 | 238 | 68,000 |
2017/12/08 | 236 | 240 | 236 | 236 | 53,000 |
2017/12/07 | 236 | 240 | 236 | 239 | 50,000 |
2017/12/06 | 236 | 237 | 234 | 236 | 53,000 |
2017/12/05 | 237 | 239 | 236 | 238 | 31,000 |
2017/12/04 | 241 | 241 | 237 | 237 | 62,000 |
2017/12/01 | 241 | 244 | 238 | 239 | 106,000 |
2017/11/30 | 244 | 244 | 241 | 242 | 76,000 |
2017/11/29 | 245 | 246 | 241 | 244 | 73,000 |
2017/11/28 | 241 | 245 | 241 | 244 | 34,000 |
2017/11/27 | 242 | 245 | 241 | 241 | 65,000 |
2017/11/24 | 240 | 242 | 240 | 242 | 54,000 |
2017/11/22 | 242 | 243 | 240 | 240 | 41,000 |
2017/11/21 | 238 | 246 | 238 | 242 | 91,000 |
2017/11/20 | 234 | 237 | 234 | 237 | 26,000 |
2017/11/17 | 238 | 238 | 234 | 234 | 71,000 |
2017/11/16 | 233 | 237 | 233 | 234 | 105,000 |
2017/11/15 | 239 | 239 | 232 | 232 | 318,000 |
2017/11/14 | 250 | 252 | 243 | 244 | 254,000 |
2017/11/13 | 247 | 250 | 246 | 250 | 199,000 |
2017/11/10 | 245 | 248 | 244 | 246 | 56,000 |
2017/11/09 | 245 | 249 | 245 | 248 | 143,000 |
2017/11/08 | 246 | 247 | 243 | 245 | 54,000 |
2017/11/07 | 247 | 249 | 246 | 246 | 105,000 |
2017/11/06 | 248 | 249 | 246 | 246 | 130,000 |
2017/11/02 | 246 | 247 | 244 | 246 | 134,000 |
2017/11/01 | 253 | 253 | 246 | 247 | 338,000 |
2017/10/31 | 256 | 261 | 255 | 257 | 249,000 |
2017/10/30 | 259 | 259 | 252 | 256 | 313,000 |
2017/10/27 | 250 | 257 | 249 | 254 | 321,000 |
2017/10/26 | 243 | 250 | 243 | 247 | 177,000 |
2017/10/25 | 247 | 248 | 245 | 245 | 155,000 |
2017/10/24 | 241 | 247 | 240 | 244 | 138,000 |
2017/10/23 | 243 | 244 | 242 | 243 | 66,000 |
2017/10/20 | 243 | 245 | 242 | 243 | 83,000 |
2017/10/19 | 243 | 247 | 243 | 243 | 175,000 |
2017/10/18 | 245 | 245 | 242 | 242 | 111,000 |
2017/10/17 | 244 | 248 | 243 | 245 | 196,000 |
2017/10/16 | 241 | 245 | 240 | 242 | 146,000 |
2017/10/13 | 241 | 243 | 240 | 240 | 119,000 |
2017/10/12 | 243 | 243 | 237 | 239 | 133,000 |
2017/10/11 | 238 | 245 | 238 | 242 | 121,000 |
2017/10/10 | 243 | 243 | 233 | 238 | 181,000 |
2017/10/06 | 242 | 243 | 240 | 240 | 101,000 |
2017/10/05 | 243 | 246 | 239 | 241 | 250,000 |
2017/10/04 | 232 | 256 | 232 | 243 | 873,000 |
2017/10/03 | 227 | 229 | 224 | 228 | 159,000 |
2017/10/02 | 226 | 226 | 224 | 225 | 75,000 |
2017/09/29 | 222 | 222 | 221 | 222 | 26,000 |
2017/09/28 | 222 | 223 | 221 | 222 | 29,000 |
2017/09/27 | 222 | 223 | 221 | 223 | 14,000 |
2017/09/26 | 221 | 224 | 220 | 223 | 60,000 |
2017/09/25 | 222 | 222 | 221 | 221 | 54,000 |
2017/09/22 | 221 | 222 | 220 | 222 | 57,000 |
2017/09/21 | 222 | 224 | 221 | 221 | 80,000 |
2017/09/20 | 223 | 224 | 222 | 223 | 30,000 |
2017/09/19 | 223 | 224 | 220 | 223 | 111,000 |
2017/09/15 | 219 | 225 | 219 | 223 | 81,000 |
2017/09/14 | 221 | 222 | 221 | 221 | 14,000 |
2017/09/13 | 220 | 221 | 219 | 220 | 45,000 |
2017/09/12 | 219 | 221 | 217 | 219 | 83,000 |
2017/09/11 | 218 | 220 | 218 | 220 | 27,000 |
2017/09/08 | 221 | 221 | 216 | 216 | 105,000 |
2017/09/07 | 219 | 220 | 217 | 219 | 66,000 |
2017/09/06 | 220 | 220 | 215 | 219 | 51,000 |
2017/09/05 | 224 | 224 | 219 | 220 | 38,000 |
2017/09/04 | 224 | 224 | 222 | 223 | 26,000 |
2017/09/01 | 224 | 225 | 223 | 224 | 11,000 |
2017/08/31 | 223 | 224 | 222 | 224 | 18,000 |
2017/08/30 | 223 | 223 | 222 | 223 | 33,000 |
2017/08/29 | 224 | 224 | 221 | 223 | 41,000 |
2017/08/28 | 224 | 225 | 223 | 224 | 12,000 |
2017/08/25 | 223 | 224 | 222 | 224 | 25,000 |
2017/08/24 | 220 | 224 | 219 | 222 | 44,000 |
2017/08/23 | 224 | 224 | 219 | 220 | 58,000 |
2017/08/22 | 220 | 224 | 220 | 224 | 40,000 |
2017/08/21 | 220 | 221 | 220 | 220 | 15,000 |
2017/08/18 | 223 | 223 | 220 | 220 | 21,000 |
2017/08/17 | 221 | 223 | 221 | 223 | 27,000 |
2017/08/16 | 221 | 223 | 221 | 222 | 42,000 |
2017/08/15 | 220 | 224 | 220 | 220 | 59,000 |
2017/08/14 | 221 | 221 | 219 | 220 | 38,000 |
2017/08/10 | 222 | 223 | 221 | 222 | 29,000 |
2017/08/09 | 225 | 225 | 220 | 223 | 58,000 |
2017/08/08 | 226 | 226 | 225 | 225 | 13,000 |
2017/08/07 | 223 | 226 | 222 | 226 | 86,000 |
2017/08/04 | 224 | 224 | 223 | 224 | 23,000 |
2017/08/03 | 224 | 225 | 223 | 225 | 28,000 |
2017/08/02 | 222 | 226 | 222 | 225 | 39,000 |
2017/08/01 | 223 | 223 | 221 | 223 | 82,000 |
2017/07/31 | 223 | 225 | 223 | 225 | 60,000 |
2017/07/28 | 224 | 224 | 222 | 223 | 48,000 |
2017/07/27 | 225 | 226 | 221 | 224 | 108,000 |
2017/07/26 | 224 | 226 | 223 | 225 | 73,000 |
2017/07/25 | 223 | 225 | 221 | 224 | 98,000 |
2017/07/24 | 223 | 224 | 222 | 224 | 36,000 |
2017/07/21 | 225 | 225 | 223 | 223 | 21,000 |
2017/07/20 | 227 | 227 | 223 | 223 | 25,000 |
2017/07/19 | 223 | 225 | 221 | 225 | 32,000 |
2017/07/18 | 225 | 225 | 223 | 223 | 45,000 |
2017/07/14 | 226 | 227 | 226 | 226 | 8,000 |
2017/07/13 | 228 | 228 | 227 | 227 | 40,000 |
2017/07/12 | 227 | 227 | 225 | 227 | 36,000 |
2017/07/11 | 224 | 227 | 224 | 226 | 92,000 |
2017/07/10 | 223 | 224 | 222 | 223 | 35,000 |
2017/07/07 | 224 | 225 | 222 | 222 | 52,000 |
2017/07/06 | 224 | 224 | 222 | 224 | 36,000 |
2017/07/05 | 220 | 221 | 220 | 220 | 32,000 |
2017/07/04 | 221 | 223 | 219 | 219 | 46,000 |
2017/07/03 | 218 | 221 | 218 | 221 | 32,000 |
2017/06/30 | 218 | 219 | 218 | 218 | 25,000 |
2017/06/29 | 219 | 220 | 218 | 220 | 38,000 |
2017/06/28 | 219 | 219 | 218 | 219 | 35,000 |
2017/06/27 | 219 | 219 | 218 | 218 | 197,000 |
2017/06/26 | 222 | 222 | 220 | 220 | 36,000 |
2017/06/23 | 221 | 221 | 220 | 221 | 12,000 |
2017/06/22 | 220 | 222 | 219 | 220 | 24,000 |
2017/06/21 | 221 | 221 | 219 | 219 | 16,000 |
2017/06/20 | 222 | 222 | 219 | 221 | 74,000 |
2017/06/19 | 220 | 220 | 219 | 219 | 20,000 |
2017/06/16 | 221 | 221 | 218 | 219 | 18,000 |
2017/06/15 | 220 | 220 | 217 | 217 | 28,000 |
2017/06/14 | 220 | 221 | 220 | 220 | 13,000 |
2017/06/13 | 220 | 220 | 218 | 219 | 26,000 |
2017/06/12 | 218 | 220 | 217 | 220 | 27,000 |
2017/06/09 | 218 | 220 | 218 | 220 | 16,000 |
2017/06/08 | 220 | 221 | 219 | 219 | 16,000 |
2017/06/07 | 219 | 220 | 218 | 220 | 19,000 |
2017/06/06 | 222 | 222 | 218 | 219 | 17,000 |
2017/06/05 | 222 | 222 | 218 | 220 | 41,000 |
2017/06/02 | 219 | 222 | 219 | 222 | 46,000 |
2017/06/01 | 220 | 221 | 219 | 219 | 30,000 |
2017/05/31 | 226 | 226 | 222 | 222 | 24,000 |
2017/05/30 | 226 | 226 | 223 | 224 | 50,000 |
2017/05/29 | 221 | 223 | 221 | 221 | 28,000 |
2017/05/26 | 225 | 226 | 222 | 223 | 17,000 |
2017/05/25 | 226 | 226 | 224 | 225 | 28,000 |
2017/05/24 | 226 | 227 | 225 | 225 | 14,000 |
2017/05/23 | 224 | 225 | 223 | 224 | 24,000 |
2017/05/22 | 219 | 225 | 219 | 224 | 47,000 |
2017/05/19 | 219 | 220 | 218 | 219 | 32,000 |
2017/05/18 | 219 | 220 | 218 | 219 | 32,000 |
2017/05/17 | 226 | 226 | 221 | 222 | 36,000 |
2017/05/16 | 232 | 232 | 224 | 225 | 100,000 |
2017/05/15 | 229 | 235 | 228 | 234 | 101,000 |
2017/05/12 | 232 | 232 | 226 | 228 | 69,000 |
2017/05/11 | 233 | 233 | 231 | 232 | 36,000 |
2017/05/10 | 233 | 233 | 230 | 233 | 42,000 |
2017/05/09 | 234 | 234 | 231 | 233 | 41,000 |
2017/05/08 | 229 | 234 | 229 | 232 | 113,000 |
2017/05/02 | 226 | 228 | 226 | 228 | 68,000 |
2017/05/01 | 222 | 226 | 222 | 226 | 20,000 |
2017/04/28 | 222 | 222 | 221 | 221 | 36,000 |
2017/04/27 | 222 | 224 | 221 | 222 | 44,000 |
2017/04/26 | 223 | 223 | 222 | 222 | 39,000 |
2017/04/25 | 222 | 223 | 220 | 221 | 48,000 |
2017/04/24 | 223 | 223 | 221 | 223 | 39,000 |
2017/04/21 | 221 | 224 | 220 | 220 | 54,000 |
2017/04/20 | 212 | 221 | 212 | 218 | 65,000 |
2017/04/19 | 214 | 214 | 211 | 212 | 42,000 |
2017/04/18 | 212 | 213 | 211 | 212 | 23,000 |
2017/04/17 | 207 | 213 | 207 | 209 | 11,000 |
2017/04/14 | 208 | 211 | 207 | 208 | 44,000 |
2017/04/13 | 211 | 212 | 207 | 210 | 71,000 |
2017/04/12 | 216 | 216 | 212 | 215 | 94,000 |
2017/04/11 | 218 | 219 | 216 | 218 | 36,000 |
2017/04/10 | 218 | 219 | 217 | 217 | 21,000 |
2017/04/07 | 218 | 221 | 216 | 216 | 54,000 |
2017/04/06 | 222 | 223 | 216 | 218 | 51,000 |
2017/04/05 | 223 | 224 | 222 | 223 | 43,000 |
2017/04/04 | 230 | 231 | 222 | 224 | 80,000 |
2017/04/03 | 231 | 234 | 230 | 232 | 43,000 |
2017/03/31 | 237 | 237 | 233 | 233 | 29,000 |
2017/03/30 | 235 | 237 | 234 | 237 | 45,000 |
2017/03/29 | 235 | 237 | 234 | 237 | 43,000 |
2017/03/28 | 239 | 244 | 239 | 242 | 90,000 |
2017/03/27 | 241 | 241 | 237 | 239 | 67,000 |
2017/03/24 | 240 | 243 | 239 | 243 | 40,000 |
2017/03/23 | 241 | 244 | 240 | 241 | 38,000 |
2017/03/22 | 240 | 243 | 240 | 241 | 86,000 |
2017/03/21 | 244 | 245 | 243 | 244 | 48,000 |
2017/03/17 | 247 | 247 | 245 | 245 | 79,000 |
2017/03/16 | 247 | 249 | 247 | 249 | 43,000 |
2017/03/15 | 250 | 250 | 247 | 248 | 59,000 |
2017/03/14 | 245 | 249 | 245 | 249 | 258,000 |
2017/03/13 | 241 | 243 | 240 | 243 | 167,000 |
2017/03/10 | 240 | 240 | 236 | 240 | 85,000 |
2017/03/09 | 237 | 237 | 235 | 237 | 23,000 |
2017/03/08 | 238 | 238 | 235 | 237 | 35,000 |
2017/03/07 | 238 | 240 | 238 | 238 | 87,000 |
2017/03/06 | 239 | 239 | 237 | 238 | 19,000 |
2017/03/03 | 239 | 240 | 238 | 239 | 29,000 |
2017/03/02 | 240 | 240 | 238 | 240 | 37,000 |
2017/03/01 | 238 | 239 | 237 | 239 | 34,000 |
2017/02/28 | 237 | 238 | 236 | 238 | 30,000 |
2017/02/27 | 238 | 238 | 236 | 237 | 52,000 |
2017/02/24 | 238 | 239 | 237 | 238 | 59,000 |
2017/02/23 | 240 | 240 | 237 | 237 | 56,000 |
2017/02/22 | 240 | 240 | 238 | 239 | 48,000 |
2017/02/21 | 241 | 241 | 237 | 239 | 52,000 |
2017/02/20 | 241 | 241 | 239 | 240 | 85,000 |
2017/02/17 | 240 | 241 | 238 | 240 | 123,000 |
2017/02/16 | 232 | 238 | 232 | 237 | 101,000 |
2017/02/15 | 231 | 232 | 228 | 232 | 68,000 |
2017/02/14 | 231 | 231 | 229 | 229 | 38,000 |
2017/02/13 | 230 | 231 | 228 | 229 | 82,000 |
2017/02/10 | 229 | 229 | 226 | 229 | 77,000 |
2017/02/09 | 227 | 229 | 227 | 229 | 34,000 |
2017/02/08 | 227 | 228 | 227 | 227 | 14,000 |
2017/02/07 | 228 | 229 | 227 | 227 | 77,000 |
2017/02/06 | 228 | 229 | 226 | 229 | 66,000 |
2017/02/03 | 228 | 229 | 224 | 227 | 86,000 |
2017/02/02 | 229 | 230 | 227 | 228 | 65,000 |
2017/02/01 | 230 | 231 | 227 | 229 | 123,000 |
2017/01/31 | 228 | 228 | 226 | 226 | 48,000 |
2017/01/30 | 227 | 228 | 226 | 228 | 24,000 |
2017/01/27 | 226 | 229 | 225 | 228 | 63,000 |
2017/01/26 | 224 | 227 | 224 | 225 | 74,000 |
2017/01/25 | 223 | 224 | 223 | 224 | 15,000 |
2017/01/24 | 223 | 224 | 222 | 222 | 39,000 |
2017/01/23 | 227 | 227 | 223 | 225 | 35,000 |
2017/01/20 | 226 | 226 | 224 | 226 | 50,000 |
2017/01/19 | 224 | 225 | 224 | 225 | 24,000 |
2017/01/18 | 222 | 223 | 220 | 222 | 73,000 |
2017/01/17 | 226 | 226 | 223 | 224 | 65,000 |
2017/01/16 | 225 | 228 | 225 | 226 | 40,000 |
2017/01/13 | 230 | 230 | 226 | 227 | 66,000 |
2017/01/12 | 232 | 233 | 228 | 230 | 77,000 |
2017/01/11 | 232 | 232 | 231 | 232 | 43,000 |
2017/01/10 | 228 | 233 | 227 | 231 | 201,000 |
2017/01/06 | 226 | 228 | 225 | 227 | 69,000 |
2017/01/05 | 225 | 227 | 224 | 226 | 83,000 |
2017/01/04 | 222 | 225 | 222 | 224 | 149,000 |