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 |
---|---|---|---|---|---|
2018/12/28 | 1,815 | 1,815 | 1,779 | 1,786 | 4,000 |
2018/12/27 | 1,760 | 1,842 | 1,742 | 1,828 | 12,000 |
2018/12/26 | 1,665 | 1,699 | 1,661 | 1,662 | 3,500 |
2018/12/25 | 1,691 | 1,727 | 1,616 | 1,652 | 24,700 |
2018/12/21 | 1,848 | 1,848 | 1,701 | 1,740 | 18,800 |
2018/12/20 | 1,924 | 1,924 | 1,873 | 1,873 | 15,500 |
2018/12/19 | 1,920 | 1,951 | 1,911 | 1,933 | 8,500 |
2018/12/18 | 1,951 | 1,951 | 1,922 | 1,930 | 4,100 |
2018/12/17 | 1,951 | 1,968 | 1,951 | 1,958 | 1,600 |
2018/12/14 | 1,980 | 1,980 | 1,954 | 1,964 | 5,100 |
2018/12/13 | 1,999 | 1,999 | 1,978 | 1,984 | 4,100 |
2018/12/12 | 1,992 | 1,992 | 1,965 | 1,973 | 9,300 |
2018/12/11 | 1,991 | 2,009 | 1,952 | 1,962 | 3,900 |
2018/12/10 | 2,040 | 2,040 | 1,920 | 2,009 | 8,100 |
2018/12/07 | 2,077 | 2,077 | 2,062 | 2,062 | 8,500 |
2018/12/06 | 2,115 | 2,115 | 2,085 | 2,086 | 4,000 |
2018/12/05 | 2,118 | 2,128 | 2,081 | 2,106 | 7,100 |
2018/12/04 | 2,160 | 2,160 | 2,095 | 2,118 | 3,400 |
2018/12/03 | 2,145 | 2,165 | 2,110 | 2,152 | 5,200 |
2018/11/30 | 2,101 | 2,105 | 2,085 | 2,095 | 2,300 |
2018/11/29 | 2,080 | 2,109 | 2,073 | 2,090 | 7,500 |
2018/11/28 | 2,069 | 2,079 | 2,061 | 2,072 | 2,500 |
2018/11/27 | 2,095 | 2,095 | 2,054 | 2,066 | 5,000 |
2018/11/26 | 2,093 | 2,093 | 2,078 | 2,088 | 2,300 |
2018/11/22 | 2,080 | 2,097 | 2,059 | 2,085 | 2,200 |
2018/11/21 | 2,090 | 2,109 | 2,071 | 2,071 | 1,600 |
2018/11/20 | 2,076 | 2,103 | 2,076 | 2,103 | 9,000 |
2018/11/19 | 2,072 | 2,078 | 2,061 | 2,076 | 1,700 |
2018/11/16 | 2,087 | 2,119 | 2,070 | 2,070 | 5,000 |
2018/11/15 | 2,097 | 2,097 | 2,076 | 2,086 | 1,500 |
2018/11/14 | 2,126 | 2,127 | 2,085 | 2,097 | 3,700 |
2018/11/13 | 2,145 | 2,151 | 2,113 | 2,122 | 2,500 |
2018/11/12 | 2,200 | 2,209 | 2,175 | 2,195 | 2,500 |
2018/11/09 | 2,270 | 2,270 | 2,205 | 2,205 | 1,500 |
2018/11/08 | 2,346 | 2,346 | 2,220 | 2,220 | 13,100 |
2018/11/07 | 2,157 | 2,200 | 2,157 | 2,196 | 2,900 |
2018/11/06 | 2,151 | 2,175 | 2,151 | 2,166 | 3,800 |
2018/11/05 | 2,174 | 2,185 | 2,159 | 2,162 | 2,200 |
2018/11/02 | 2,176 | 2,239 | 2,175 | 2,216 | 7,500 |
2018/11/01 | 2,198 | 2,198 | 2,166 | 2,190 | 1,700 |
2018/10/31 | 2,192 | 2,192 | 2,154 | 2,174 | 3,700 |
2018/10/30 | 2,085 | 2,194 | 2,085 | 2,194 | 7,000 |
2018/10/29 | 2,141 | 2,148 | 2,085 | 2,098 | 3,100 |
2018/10/26 | 2,181 | 2,183 | 2,122 | 2,141 | 3,500 |
2018/10/25 | 2,252 | 2,285 | 2,176 | 2,177 | 6,600 |
2018/10/24 | 2,300 | 2,325 | 2,289 | 2,314 | 2,600 |
2018/10/23 | 2,329 | 2,329 | 2,287 | 2,288 | 3,200 |
2018/10/22 | 2,340 | 2,348 | 2,327 | 2,330 | 2,600 |
2018/10/19 | 2,339 | 2,369 | 2,330 | 2,362 | 4,900 |
2018/10/18 | 2,388 | 2,388 | 2,340 | 2,343 | 5,500 |
2018/10/17 | 2,400 | 2,405 | 2,391 | 2,403 | 1,800 |
2018/10/16 | 2,388 | 2,403 | 2,337 | 2,393 | 5,000 |
2018/10/15 | 2,457 | 2,457 | 2,383 | 2,399 | 5,300 |
2018/10/12 | 2,410 | 2,436 | 2,395 | 2,402 | 2,500 |
2018/10/11 | 2,430 | 2,430 | 2,380 | 2,402 | 4,500 |
2018/10/10 | 2,473 | 2,519 | 2,461 | 2,478 | 1,700 |
2018/10/09 | 2,470 | 2,498 | 2,470 | 2,480 | 1,600 |
2018/10/05 | 2,509 | 2,509 | 2,490 | 2,490 | 2,000 |
2018/10/04 | 2,519 | 2,539 | 2,478 | 2,513 | 4,700 |
2018/10/03 | 2,519 | 2,528 | 2,512 | 2,519 | 1,900 |
2018/10/02 | 2,519 | 2,538 | 2,501 | 2,503 | 2,500 |
2018/10/01 | 2,547 | 2,547 | 2,501 | 2,526 | 3,400 |
2018/09/28 | 2,579 | 2,579 | 2,500 | 2,549 | 21,500 |
2018/09/27 | 2,518 | 2,586 | 2,518 | 2,580 | 8,000 |
2018/09/26 | 2,471 | 2,539 | 2,471 | 2,518 | 4,900 |
2018/09/26 | 1 -> 0.10 分割 | ||||
2018/09/25 | 252 | 257 | 252 | 257 | 68,000 |
2018/09/21 | 256 | 256 | 255 | 256 | 63,000 |
2018/09/20 | 254 | 256 | 253 | 256 | 56,000 |
2018/09/19 | 255 | 255 | 252 | 252 | 29,000 |
2018/09/18 | 251 | 254 | 251 | 254 | 53,000 |
2018/09/14 | 251 | 252 | 249 | 252 | 37,000 |
2018/09/13 | 252 | 255 | 249 | 250 | 85,000 |
2018/09/12 | 253 | 253 | 250 | 251 | 37,000 |
2018/09/11 | 252 | 253 | 251 | 253 | 15,000 |
2018/09/10 | 253 | 254 | 253 | 253 | 21,000 |
2018/09/07 | 252 | 253 | 251 | 253 | 21,000 |
2018/09/06 | 253 | 253 | 251 | 251 | 12,000 |
2018/09/05 | 251 | 252 | 250 | 252 | 38,000 |
2018/09/04 | 252 | 255 | 250 | 253 | 51,000 |
2018/09/03 | 253 | 253 | 250 | 252 | 43,000 |
2018/08/31 | 252 | 253 | 251 | 252 | 18,000 |
2018/08/30 | 254 | 255 | 253 | 253 | 66,000 |
2018/08/29 | 255 | 255 | 254 | 254 | 59,000 |
2018/08/28 | 256 | 256 | 251 | 253 | 102,000 |
2018/08/27 | 255 | 255 | 255 | 255 | 80,000 |
2018/08/24 | 252 | 254 | 252 | 253 | 14,000 |
2018/08/23 | 253 | 254 | 251 | 252 | 30,000 |
2018/08/22 | 253 | 254 | 253 | 253 | 7,000 |
2018/08/21 | 251 | 255 | 250 | 253 | 83,000 |
2018/08/20 | 254 | 254 | 249 | 251 | 36,000 |
2018/08/17 | 253 | 256 | 253 | 254 | 43,000 |
2018/08/16 | 255 | 255 | 252 | 253 | 36,000 |
2018/08/15 | 255 | 255 | 254 | 255 | 47,000 |
2018/08/14 | 255 | 257 | 254 | 255 | 134,000 |
2018/08/13 | 257 | 257 | 255 | 255 | 92,000 |
2018/08/10 | 254 | 258 | 254 | 257 | 54,000 |
2018/08/09 | 255 | 256 | 253 | 255 | 58,000 |
2018/08/08 | 248 | 257 | 247 | 252 | 168,000 |
2018/08/07 | 247 | 250 | 247 | 250 | 22,000 |
2018/08/06 | 248 | 248 | 246 | 246 | 19,000 |
2018/08/03 | 251 | 251 | 246 | 248 | 36,000 |
2018/08/02 | 257 | 257 | 249 | 251 | 76,000 |
2018/08/01 | 257 | 258 | 255 | 257 | 108,000 |
2018/07/31 | 257 | 258 | 253 | 253 | 70,000 |
2018/07/30 | 259 | 259 | 255 | 259 | 74,000 |
2018/07/27 | 255 | 259 | 255 | 257 | 216,000 |
2018/07/26 | 254 | 254 | 251 | 254 | 52,000 |
2018/07/25 | 254 | 255 | 252 | 253 | 79,000 |
2018/07/24 | 251 | 254 | 251 | 254 | 59,000 |
2018/07/23 | 251 | 256 | 250 | 251 | 82,000 |
2018/07/20 | 252 | 252 | 249 | 250 | 78,000 |
2018/07/19 | 249 | 252 | 249 | 252 | 179,000 |
2018/07/18 | 244 | 248 | 244 | 247 | 81,000 |
2018/07/17 | 244 | 246 | 244 | 244 | 88,000 |
2018/07/13 | 247 | 248 | 243 | 243 | 113,000 |
2018/07/12 | 243 | 246 | 243 | 246 | 98,000 |
2018/07/11 | 242 | 244 | 240 | 243 | 65,000 |
2018/07/10 | 243 | 243 | 241 | 242 | 38,000 |
2018/07/09 | 237 | 240 | 236 | 239 | 49,000 |
2018/07/06 | 232 | 237 | 232 | 237 | 46,000 |
2018/07/05 | 237 | 237 | 230 | 232 | 32,000 |
2018/07/04 | 233 | 238 | 233 | 238 | 35,000 |
2018/07/03 | 238 | 239 | 233 | 233 | 79,000 |
2018/07/02 | 243 | 243 | 240 | 240 | 44,000 |
2018/06/29 | 244 | 244 | 241 | 243 | 40,000 |
2018/06/28 | 242 | 243 | 241 | 243 | 30,000 |
2018/06/27 | 244 | 244 | 242 | 242 | 166,000 |
2018/06/26 | 240 | 241 | 239 | 241 | 25,000 |
2018/06/25 | 242 | 243 | 242 | 242 | 15,000 |
2018/06/22 | 238 | 242 | 238 | 242 | 82,000 |
2018/06/21 | 241 | 241 | 238 | 238 | 32,000 |
2018/06/20 | 242 | 242 | 239 | 241 | 44,000 |
2018/06/19 | 246 | 246 | 239 | 239 | 88,000 |
2018/06/18 | 245 | 246 | 244 | 245 | 85,000 |
2018/06/15 | 245 | 245 | 244 | 244 | 30,000 |
2018/06/14 | 244 | 246 | 244 | 246 | 28,000 |
2018/06/13 | 246 | 247 | 245 | 245 | 57,000 |
2018/06/12 | 245 | 246 | 244 | 246 | 39,000 |
2018/06/11 | 245 | 247 | 244 | 245 | 87,000 |
2018/06/08 | 244 | 246 | 244 | 245 | 97,000 |
2018/06/07 | 240 | 244 | 240 | 244 | 62,000 |
2018/06/06 | 238 | 241 | 238 | 240 | 57,000 |
2018/06/05 | 243 | 243 | 238 | 239 | 54,000 |
2018/06/04 | 238 | 240 | 237 | 240 | 58,000 |
2018/06/01 | 238 | 238 | 235 | 237 | 54,000 |
2018/05/31 | 240 | 241 | 239 | 239 | 28,000 |
2018/05/30 | 238 | 238 | 237 | 237 | 18,000 |
2018/05/29 | 242 | 242 | 238 | 239 | 18,000 |
2018/05/28 | 238 | 242 | 238 | 242 | 32,000 |
2018/05/25 | 242 | 243 | 239 | 239 | 60,000 |
2018/05/24 | 246 | 246 | 240 | 243 | 96,000 |
2018/05/23 | 245 | 246 | 243 | 246 | 29,000 |
2018/05/22 | 246 | 247 | 244 | 247 | 39,000 |
2018/05/21 | 247 | 247 | 245 | 247 | 28,000 |
2018/05/18 | 242 | 246 | 242 | 245 | 33,000 |
2018/05/17 | 242 | 244 | 242 | 242 | 48,000 |
2018/05/16 | 247 | 247 | 242 | 242 | 99,000 |
2018/05/15 | 249 | 249 | 245 | 247 | 97,000 |
2018/05/14 | 249 | 251 | 246 | 248 | 184,000 |
2018/05/11 | 243 | 248 | 243 | 244 | 124,000 |
2018/05/10 | 241 | 244 | 241 | 242 | 97,000 |
2018/05/09 | 238 | 242 | 238 | 239 | 183,000 |
2018/05/08 | 237 | 239 | 236 | 236 | 118,000 |
2018/05/07 | 237 | 237 | 234 | 234 | 33,000 |
2018/05/02 | 235 | 236 | 234 | 235 | 24,000 |
2018/05/01 | 235 | 235 | 234 | 234 | 23,000 |
2018/04/27 | 236 | 236 | 233 | 235 | 25,000 |
2018/04/26 | 235 | 236 | 235 | 236 | 32,000 |
2018/04/25 | 234 | 234 | 232 | 233 | 18,000 |
2018/04/24 | 234 | 235 | 233 | 234 | 53,000 |
2018/04/23 | 235 | 235 | 234 | 234 | 7,000 |
2018/04/20 | 237 | 237 | 233 | 234 | 43,000 |
2018/04/19 | 235 | 237 | 235 | 236 | 36,000 |
2018/04/18 | 236 | 236 | 235 | 235 | 8,000 |
2018/04/17 | 233 | 235 | 233 | 235 | 15,000 |
2018/04/16 | 235 | 236 | 233 | 233 | 17,000 |
2018/04/13 | 236 | 236 | 234 | 234 | 21,000 |
2018/04/12 | 232 | 235 | 232 | 234 | 12,000 |
2018/04/11 | 235 | 235 | 234 | 234 | 29,000 |
2018/04/10 | 235 | 236 | 235 | 235 | 14,000 |
2018/04/09 | 236 | 237 | 234 | 234 | 40,000 |
2018/04/06 | 238 | 239 | 235 | 235 | 46,000 |
2018/04/05 | 234 | 237 | 233 | 236 | 85,000 |
2018/04/04 | 233 | 234 | 232 | 234 | 23,000 |
2018/04/03 | 233 | 233 | 231 | 231 | 40,000 |
2018/04/02 | 237 | 237 | 234 | 234 | 34,000 |
2018/03/30 | 233 | 235 | 232 | 233 | 57,000 |
2018/03/29 | 232 | 235 | 230 | 233 | 50,000 |
2018/03/28 | 226 | 231 | 223 | 230 | 99,000 |
2018/03/27 | 232 | 239 | 232 | 234 | 173,000 |
2018/03/26 | 230 | 232 | 228 | 231 | 38,000 |
2018/03/23 | 233 | 233 | 228 | 231 | 119,000 |
2018/03/22 | 237 | 237 | 235 | 237 | 38,000 |
2018/03/20 | 233 | 236 | 233 | 236 | 43,000 |
2018/03/19 | 239 | 239 | 235 | 236 | 36,000 |
2018/03/16 | 238 | 239 | 236 | 237 | 37,000 |
2018/03/15 | 235 | 237 | 234 | 237 | 82,000 |
2018/03/14 | 235 | 236 | 234 | 235 | 32,000 |
2018/03/13 | 235 | 236 | 234 | 236 | 31,000 |
2018/03/12 | 232 | 236 | 231 | 235 | 52,000 |
2018/03/09 | 230 | 233 | 230 | 232 | 38,000 |
2018/03/08 | 231 | 231 | 229 | 229 | 48,000 |
2018/03/07 | 231 | 232 | 231 | 231 | 27,000 |
2018/03/06 | 231 | 231 | 230 | 231 | 39,000 |
2018/03/05 | 230 | 230 | 227 | 228 | 61,000 |
2018/03/02 | 228 | 231 | 228 | 230 | 35,000 |
2018/03/01 | 234 | 235 | 231 | 232 | 63,000 |
2018/02/28 | 236 | 237 | 234 | 236 | 53,000 |
2018/02/27 | 236 | 237 | 235 | 235 | 25,000 |
2018/02/26 | 235 | 236 | 234 | 235 | 47,000 |
2018/02/23 | 233 | 235 | 232 | 233 | 65,000 |
2018/02/22 | 232 | 232 | 231 | 232 | 17,000 |
2018/02/21 | 234 | 235 | 233 | 233 | 25,000 |
2018/02/20 | 234 | 234 | 231 | 234 | 25,000 |
2018/02/19 | 228 | 233 | 228 | 233 | 32,000 |
2018/02/16 | 225 | 229 | 225 | 227 | 21,000 |
2018/02/15 | 225 | 227 | 225 | 225 | 25,000 |
2018/02/14 | 228 | 228 | 224 | 224 | 95,000 |
2018/02/13 | 230 | 231 | 227 | 228 | 54,000 |
2018/02/09 | 226 | 228 | 224 | 227 | 74,000 |
2018/02/08 | 231 | 233 | 231 | 231 | 57,000 |
2018/02/07 | 234 | 239 | 223 | 229 | 182,000 |
2018/02/06 | 234 | 234 | 225 | 227 | 188,000 |
2018/02/05 | 244 | 245 | 243 | 244 | 80,000 |
2018/02/02 | 250 | 250 | 249 | 249 | 22,000 |
2018/02/01 | 251 | 251 | 248 | 249 | 48,000 |
2018/01/31 | 250 | 250 | 248 | 248 | 48,000 |
2018/01/30 | 252 | 252 | 249 | 250 | 57,000 |
2018/01/29 | 252 | 253 | 251 | 252 | 40,000 |
2018/01/26 | 251 | 253 | 250 | 251 | 40,000 |
2018/01/25 | 252 | 253 | 250 | 252 | 44,000 |
2018/01/24 | 251 | 251 | 249 | 251 | 45,000 |
2018/01/23 | 251 | 252 | 250 | 251 | 26,000 |
2018/01/22 | 250 | 250 | 249 | 250 | 38,000 |
2018/01/19 | 249 | 251 | 249 | 250 | 36,000 |
2018/01/18 | 249 | 251 | 249 | 249 | 54,000 |
2018/01/17 | 250 | 251 | 247 | 249 | 77,000 |
2018/01/16 | 253 | 253 | 250 | 252 | 70,000 |
2018/01/15 | 255 | 255 | 251 | 253 | 128,000 |
2018/01/12 | 252 | 254 | 252 | 253 | 99,000 |
2018/01/11 | 250 | 252 | 249 | 252 | 94,000 |
2018/01/10 | 248 | 252 | 248 | 250 | 121,000 |
2018/01/09 | 246 | 248 | 246 | 248 | 93,000 |
2018/01/05 | 244 | 246 | 243 | 244 | 124,000 |
2018/01/04 | 241 | 243 | 241 | 242 | 52,000 |