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
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

このページの先頭へ