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 |
---|---|---|---|---|---|
2023/12/29 | 2,648 | 2,648 | 2,604 | 2,631 | 6,000 |
2023/12/28 | 2,607 | 2,660 | 2,600 | 2,658 | 10,800 |
2023/12/27 | 2,582 | 2,602 | 2,582 | 2,598 | 3,400 |
2023/12/26 | 2,560 | 2,587 | 2,560 | 2,587 | 2,500 |
2023/12/25 | 2,593 | 2,624 | 2,545 | 2,550 | 12,300 |
2023/12/22 | 2,553 | 2,583 | 2,537 | 2,583 | 5,000 |
2023/12/21 | 2,565 | 2,565 | 2,528 | 2,545 | 8,500 |
2023/12/20 | 2,545 | 2,570 | 2,545 | 2,563 | 5,600 |
2023/12/19 | 2,530 | 2,530 | 2,514 | 2,530 | 1,800 |
2023/12/18 | 2,500 | 2,519 | 2,478 | 2,519 | 7,200 |
2023/12/15 | 2,487 | 2,511 | 2,487 | 2,508 | 2,600 |
2023/12/14 | 2,520 | 2,520 | 2,480 | 2,487 | 3,300 |
2023/12/13 | 2,534 | 2,538 | 2,510 | 2,520 | 4,500 |
2023/12/12 | 2,555 | 2,555 | 2,528 | 2,534 | 3,200 |
2023/12/11 | 2,474 | 2,531 | 2,474 | 2,531 | 8,600 |
2023/12/08 | 2,480 | 2,492 | 2,454 | 2,471 | 5,100 |
2023/12/07 | 2,510 | 2,510 | 2,485 | 2,485 | 2,900 |
2023/12/06 | 2,481 | 2,526 | 2,481 | 2,512 | 3,800 |
2023/12/05 | 2,539 | 2,539 | 2,482 | 2,491 | 5,600 |
2023/12/04 | 2,566 | 2,566 | 2,525 | 2,533 | 1,000 |
2023/12/01 | 2,567 | 2,567 | 2,537 | 2,537 | 2,400 |
2023/11/30 | 2,536 | 2,555 | 2,526 | 2,546 | 3,700 |
2023/11/29 | 2,563 | 2,563 | 2,517 | 2,530 | 4,900 |
2023/11/28 | 2,538 | 2,567 | 2,538 | 2,541 | 3,800 |
2023/11/27 | 2,506 | 2,549 | 2,506 | 2,544 | 4,400 |
2023/11/24 | 2,480 | 2,522 | 2,480 | 2,506 | 6,000 |
2023/11/22 | 2,467 | 2,496 | 2,456 | 2,478 | 7,700 |
2023/11/21 | 2,470 | 2,475 | 2,450 | 2,466 | 7,900 |
2023/11/20 | 2,483 | 2,506 | 2,470 | 2,470 | 5,200 |
2023/11/17 | 2,431 | 2,491 | 2,431 | 2,490 | 9,100 |
2023/11/16 | 2,479 | 2,479 | 2,436 | 2,440 | 8,000 |
2023/11/15 | 2,492 | 2,495 | 2,475 | 2,479 | 4,100 |
2023/11/14 | 2,488 | 2,496 | 2,475 | 2,490 | 5,900 |
2023/11/13 | 2,520 | 2,527 | 2,490 | 2,496 | 2,900 |
2023/11/10 | 2,507 | 2,521 | 2,455 | 2,518 | 16,100 |
2023/11/09 | 2,482 | 2,520 | 2,457 | 2,507 | 19,600 |
2023/11/08 | 2,522 | 2,543 | 2,463 | 2,482 | 18,300 |
2023/11/07 | 2,546 | 2,564 | 2,535 | 2,535 | 6,400 |
2023/11/06 | 2,542 | 2,572 | 2,542 | 2,545 | 10,800 |
2023/11/02 | 2,574 | 2,574 | 2,518 | 2,535 | 17,800 |
2023/11/01 | 2,545 | 2,566 | 2,540 | 2,555 | 11,600 |
2023/10/31 | 2,490 | 2,534 | 2,465 | 2,526 | 27,300 |
2023/10/30 | 2,548 | 2,582 | 2,482 | 2,482 | 39,900 |
2023/10/27 | 2,517 | 2,571 | 2,517 | 2,571 | 11,700 |
2023/10/26 | 2,525 | 2,530 | 2,498 | 2,512 | 8,100 |
2023/10/25 | 2,529 | 2,566 | 2,522 | 2,528 | 15,000 |
2023/10/24 | 2,481 | 2,518 | 2,420 | 2,505 | 23,700 |
2023/10/23 | 2,529 | 2,529 | 2,490 | 2,490 | 9,000 |
2023/10/20 | 2,500 | 2,529 | 2,495 | 2,520 | 7,100 |
2023/10/19 | 2,535 | 2,544 | 2,505 | 2,519 | 4,700 |
2023/10/18 | 2,527 | 2,559 | 2,526 | 2,554 | 5,200 |
2023/10/17 | 2,539 | 2,555 | 2,521 | 2,539 | 5,700 |
2023/10/16 | 2,568 | 2,568 | 2,520 | 2,537 | 8,100 |
2023/10/13 | 2,642 | 2,642 | 2,564 | 2,568 | 11,600 |
2023/10/12 | 2,603 | 2,652 | 2,598 | 2,649 | 7,700 |
2023/10/11 | 2,651 | 2,652 | 2,584 | 2,602 | 11,400 |
2023/10/10 | 2,694 | 2,694 | 2,641 | 2,654 | 10,200 |
2023/10/06 | 2,606 | 2,653 | 2,579 | 2,644 | 7,000 |
2023/10/05 | 2,515 | 2,603 | 2,515 | 2,586 | 10,900 |
2023/10/04 | 2,539 | 2,581 | 2,511 | 2,514 | 15,500 |
2023/10/03 | 2,701 | 2,701 | 2,600 | 2,610 | 12,200 |
2023/10/02 | 2,700 | 2,757 | 2,691 | 2,696 | 9,700 |
2023/09/29 | 2,813 | 2,813 | 2,692 | 2,702 | 10,700 |
2023/09/28 | 2,781 | 2,860 | 2,777 | 2,813 | 13,500 |
2023/09/27 | 2,805 | 2,831 | 2,746 | 2,831 | 11,600 |
2023/09/26 | 2,801 | 2,824 | 2,793 | 2,822 | 5,800 |
2023/09/25 | 2,766 | 2,838 | 2,766 | 2,821 | 8,400 |
2023/09/22 | 2,772 | 2,790 | 2,738 | 2,766 | 7,500 |
2023/09/21 | 2,778 | 2,822 | 2,778 | 2,803 | 5,500 |
2023/09/20 | 2,821 | 2,840 | 2,778 | 2,792 | 9,500 |
2023/09/19 | 2,810 | 2,821 | 2,800 | 2,821 | 4,000 |
2023/09/15 | 2,869 | 2,887 | 2,799 | 2,800 | 14,400 |
2023/09/14 | 2,747 | 2,824 | 2,740 | 2,824 | 24,100 |
2023/09/13 | 2,738 | 2,744 | 2,718 | 2,734 | 5,600 |
2023/09/12 | 2,741 | 2,742 | 2,704 | 2,735 | 4,500 |
2023/09/11 | 2,726 | 2,738 | 2,707 | 2,736 | 5,200 |
2023/09/08 | 2,717 | 2,732 | 2,685 | 2,726 | 17,200 |
2023/09/07 | 2,759 | 2,767 | 2,717 | 2,731 | 11,800 |
2023/09/06 | 2,718 | 2,759 | 2,699 | 2,747 | 14,400 |
2023/09/05 | 2,655 | 2,727 | 2,655 | 2,712 | 22,600 |
2023/09/04 | 2,590 | 2,644 | 2,590 | 2,642 | 16,300 |
2023/09/01 | 2,583 | 2,598 | 2,579 | 2,590 | 5,300 |
2023/08/31 | 2,596 | 2,596 | 2,560 | 2,574 | 10,700 |
2023/08/30 | 2,591 | 2,601 | 2,575 | 2,583 | 5,700 |
2023/08/29 | 2,587 | 2,598 | 2,561 | 2,591 | 5,900 |
2023/08/28 | 2,567 | 2,584 | 2,546 | 2,577 | 16,100 |
2023/08/25 | 2,559 | 2,595 | 2,541 | 2,580 | 18,100 |
2023/08/24 | 2,513 | 2,589 | 2,513 | 2,562 | 20,400 |
2023/08/23 | 2,492 | 2,539 | 2,492 | 2,529 | 12,300 |
2023/08/22 | 2,479 | 2,492 | 2,465 | 2,492 | 3,800 |
2023/08/21 | 2,462 | 2,495 | 2,458 | 2,477 | 5,100 |
2023/08/18 | 2,428 | 2,456 | 2,428 | 2,432 | 9,300 |
2023/08/17 | 2,489 | 2,489 | 2,430 | 2,465 | 9,300 |
2023/08/16 | 2,526 | 2,526 | 2,495 | 2,495 | 3,600 |
2023/08/15 | 2,485 | 2,532 | 2,485 | 2,527 | 12,400 |
2023/08/14 | 2,500 | 2,510 | 2,474 | 2,485 | 7,700 |
2023/08/10 | 2,469 | 2,489 | 2,463 | 2,489 | 3,300 |
2023/08/09 | 2,502 | 2,502 | 2,457 | 2,466 | 9,900 |
2023/08/08 | 2,548 | 2,560 | 2,494 | 2,503 | 11,400 |
2023/08/07 | 2,514 | 2,543 | 2,462 | 2,540 | 12,300 |
2023/08/04 | 2,450 | 2,522 | 2,440 | 2,495 | 17,800 |
2023/08/03 | 2,432 | 2,481 | 2,410 | 2,458 | 12,400 |
2023/08/02 | 2,499 | 2,499 | 2,418 | 2,432 | 18,900 |
2023/08/01 | 2,481 | 2,533 | 2,479 | 2,492 | 13,900 |
2023/07/31 | 2,454 | 2,494 | 2,426 | 2,481 | 13,100 |
2023/07/28 | 2,480 | 2,480 | 2,405 | 2,411 | 37,500 |
2023/07/27 | 2,463 | 2,473 | 2,439 | 2,464 | 5,500 |
2023/07/26 | 2,448 | 2,467 | 2,443 | 2,467 | 5,000 |
2023/07/25 | 2,449 | 2,451 | 2,424 | 2,451 | 6,400 |
2023/07/24 | 2,450 | 2,457 | 2,422 | 2,422 | 5,500 |
2023/07/21 | 2,417 | 2,443 | 2,401 | 2,443 | 7,200 |
2023/07/20 | 2,427 | 2,427 | 2,393 | 2,402 | 6,700 |
2023/07/19 | 2,373 | 2,418 | 2,373 | 2,418 | 7,900 |
2023/07/18 | 2,340 | 2,388 | 2,340 | 2,364 | 9,400 |
2023/07/14 | 2,360 | 2,368 | 2,337 | 2,340 | 12,200 |
2023/07/13 | 2,402 | 2,402 | 2,360 | 2,376 | 12,000 |
2023/07/12 | 2,440 | 2,441 | 2,400 | 2,424 | 14,600 |
2023/07/11 | 2,490 | 2,500 | 2,429 | 2,440 | 10,800 |
2023/07/10 | 2,452 | 2,522 | 2,430 | 2,482 | 15,000 |
2023/07/07 | 2,406 | 2,485 | 2,404 | 2,460 | 12,900 |
2023/07/06 | 2,484 | 2,507 | 2,456 | 2,456 | 7,400 |
2023/07/05 | 2,480 | 2,487 | 2,454 | 2,479 | 6,000 |
2023/07/04 | 2,460 | 2,492 | 2,434 | 2,480 | 8,600 |
2023/07/03 | 2,488 | 2,509 | 2,461 | 2,476 | 7,200 |
2023/06/30 | 2,400 | 2,530 | 2,390 | 2,468 | 28,500 |
2023/06/29 | 2,532 | 2,532 | 2,425 | 2,434 | 23,400 |
2023/06/28 | 2,450 | 2,628 | 2,450 | 2,532 | 55,100 |
2023/06/27 | 2,388 | 2,450 | 2,383 | 2,427 | 25,700 |
2023/06/26 | 2,298 | 2,384 | 2,298 | 2,380 | 26,800 |
2023/06/23 | 2,291 | 2,350 | 2,240 | 2,292 | 18,500 |
2023/06/22 | 2,230 | 2,282 | 2,220 | 2,274 | 21,900 |
2023/06/21 | 2,215 | 2,233 | 2,215 | 2,233 | 2,300 |
2023/06/20 | 2,236 | 2,239 | 2,174 | 2,215 | 14,600 |
2023/06/19 | 2,220 | 2,235 | 2,212 | 2,235 | 6,600 |
2023/06/16 | 2,183 | 2,220 | 2,183 | 2,206 | 6,000 |
2023/06/15 | 2,185 | 2,189 | 2,183 | 2,183 | 1,400 |
2023/06/14 | 2,184 | 2,200 | 2,157 | 2,188 | 11,800 |
2023/06/13 | 2,193 | 2,199 | 2,179 | 2,184 | 4,400 |
2023/06/12 | 2,192 | 2,193 | 2,175 | 2,193 | 3,100 |
2023/06/09 | 2,157 | 2,165 | 2,138 | 2,165 | 4,500 |
2023/06/08 | 2,154 | 2,159 | 2,139 | 2,140 | 2,300 |
2023/06/07 | 2,135 | 2,154 | 2,126 | 2,145 | 5,200 |
2023/06/06 | 2,101 | 2,123 | 2,101 | 2,123 | 2,900 |
2023/06/05 | 2,095 | 2,118 | 2,095 | 2,109 | 3,500 |
2023/06/02 | 2,091 | 2,105 | 2,091 | 2,091 | 5,100 |
2023/06/01 | 2,106 | 2,115 | 2,090 | 2,091 | 3,100 |
2023/05/31 | 2,137 | 2,137 | 2,093 | 2,095 | 8,300 |
2023/05/30 | 2,159 | 2,159 | 2,139 | 2,142 | 2,700 |
2023/05/29 | 2,164 | 2,175 | 2,153 | 2,163 | 3,800 |
2023/05/26 | 2,142 | 2,164 | 2,139 | 2,164 | 6,500 |
2023/05/25 | 2,135 | 2,142 | 2,122 | 2,142 | 2,400 |
2023/05/24 | 2,114 | 2,127 | 2,114 | 2,122 | 1,800 |
2023/05/23 | 2,147 | 2,147 | 2,133 | 2,133 | 3,100 |
2023/05/22 | 2,140 | 2,153 | 2,140 | 2,152 | 2,100 |
2023/05/19 | 2,177 | 2,177 | 2,140 | 2,154 | 8,000 |
2023/05/18 | 2,125 | 2,138 | 2,110 | 2,137 | 7,800 |
2023/05/17 | 2,159 | 2,159 | 2,120 | 2,129 | 4,400 |
2023/05/16 | 2,184 | 2,184 | 2,151 | 2,163 | 4,900 |
2023/05/15 | 2,120 | 2,185 | 2,105 | 2,168 | 11,500 |
2023/05/12 | 2,080 | 2,119 | 2,055 | 2,119 | 15,800 |
2023/05/11 | 2,019 | 2,136 | 2,016 | 2,130 | 22,200 |
2023/05/10 | 2,023 | 2,030 | 2,014 | 2,019 | 3,900 |
2023/05/09 | 2,023 | 2,025 | 2,005 | 2,025 | 3,600 |
2023/05/08 | 2,022 | 2,022 | 2,001 | 2,009 | 1,900 |
2023/05/02 | 2,002 | 2,005 | 1,979 | 2,005 | 1,800 |
2023/05/01 | 1,969 | 1,993 | 1,969 | 1,992 | 6,300 |
2023/04/28 | 1,967 | 1,975 | 1,962 | 1,969 | 1,700 |
2023/04/27 | 1,981 | 1,986 | 1,961 | 1,961 | 13,200 |
2023/04/26 | 1,975 | 1,984 | 1,960 | 1,981 | 3,100 |
2023/04/25 | 1,966 | 1,986 | 1,966 | 1,977 | 3,000 |
2023/04/24 | 1,966 | 1,987 | 1,965 | 1,979 | 4,000 |
2023/04/21 | 1,979 | 1,990 | 1,960 | 1,979 | 5,600 |
2023/04/20 | 1,982 | 1,982 | 1,975 | 1,978 | 1,700 |
2023/04/19 | 1,961 | 1,980 | 1,960 | 1,979 | 4,700 |
2023/04/18 | 1,967 | 1,973 | 1,953 | 1,961 | 3,400 |
2023/04/17 | 1,960 | 1,961 | 1,948 | 1,959 | 2,100 |
2023/04/14 | 1,932 | 1,957 | 1,932 | 1,953 | 5,700 |
2023/04/13 | 1,943 | 1,955 | 1,930 | 1,930 | 3,400 |
2023/04/12 | 1,956 | 1,962 | 1,921 | 1,943 | 12,700 |
2023/04/11 | 1,935 | 1,955 | 1,920 | 1,945 | 5,900 |
2023/04/10 | 1,942 | 1,958 | 1,932 | 1,935 | 4,000 |
2023/04/07 | 1,947 | 1,990 | 1,942 | 1,942 | 4,100 |
2023/04/06 | 1,966 | 1,969 | 1,950 | 1,957 | 3,400 |
2023/04/05 | 1,968 | 1,997 | 1,948 | 1,958 | 4,700 |
2023/04/04 | 1,996 | 2,010 | 1,976 | 1,996 | 7,200 |
2023/04/03 | 1,981 | 1,993 | 1,977 | 1,993 | 5,000 |
2023/03/31 | 1,961 | 1,978 | 1,947 | 1,962 | 6,900 |
2023/03/30 | 1,984 | 1,984 | 1,950 | 1,950 | 6,600 |
2023/03/29 | 1,972 | 1,999 | 1,972 | 1,999 | 5,200 |
2023/03/28 | 1,960 | 1,987 | 1,960 | 1,984 | 3,500 |
2023/03/27 | 1,948 | 1,963 | 1,948 | 1,963 | 2,100 |
2023/03/24 | 1,955 | 1,955 | 1,943 | 1,954 | 900 |
2023/03/23 | 1,933 | 1,955 | 1,933 | 1,955 | 3,400 |
2023/03/22 | 1,941 | 1,943 | 1,932 | 1,943 | 2,000 |
2023/03/20 | 1,944 | 1,951 | 1,917 | 1,917 | 4,100 |
2023/03/17 | 1,917 | 1,938 | 1,917 | 1,938 | 1,600 |
2023/03/16 | 1,926 | 1,926 | 1,905 | 1,914 | 5,400 |
2023/03/15 | 1,975 | 1,975 | 1,946 | 1,966 | 2,800 |
2023/03/14 | 1,956 | 1,956 | 1,908 | 1,911 | 6,000 |
2023/03/13 | 1,989 | 1,989 | 1,940 | 1,956 | 4,700 |
2023/03/10 | 2,021 | 2,021 | 1,995 | 1,999 | 6,300 |
2023/03/09 | 2,022 | 2,027 | 2,021 | 2,027 | 2,300 |
2023/03/08 | 2,000 | 2,018 | 2,000 | 2,018 | 2,200 |
2023/03/07 | 2,007 | 2,009 | 2,000 | 2,000 | 2,400 |
2023/03/06 | 1,970 | 2,005 | 1,970 | 2,005 | 6,400 |
2023/03/03 | 1,939 | 1,968 | 1,939 | 1,961 | 4,600 |
2023/03/02 | 1,990 | 1,991 | 1,956 | 1,956 | 3,400 |
2023/03/01 | 2,000 | 2,007 | 1,990 | 1,990 | 3,100 |
2023/02/28 | 2,017 | 2,025 | 2,000 | 2,000 | 4,900 |
2023/02/27 | 1,988 | 2,017 | 1,967 | 2,017 | 7,900 |
2023/02/24 | 1,935 | 1,949 | 1,935 | 1,948 | 2,700 |
2023/02/22 | 1,941 | 1,941 | 1,930 | 1,930 | 2,400 |
2023/02/21 | 1,939 | 1,945 | 1,939 | 1,943 | 8,500 |
2023/02/20 | 1,935 | 1,939 | 1,930 | 1,939 | 2,000 |
2023/02/17 | 1,903 | 1,935 | 1,903 | 1,935 | 6,400 |
2023/02/16 | 1,891 | 1,906 | 1,891 | 1,906 | 2,000 |
2023/02/15 | 1,895 | 1,895 | 1,890 | 1,891 | 1,200 |
2023/02/14 | 1,891 | 1,898 | 1,890 | 1,890 | 900 |
2023/02/13 | 1,900 | 1,903 | 1,889 | 1,891 | 4,200 |
2023/02/10 | 1,863 | 1,890 | 1,861 | 1,889 | 4,300 |
2023/02/09 | 1,870 | 1,871 | 1,863 | 1,863 | 3,400 |
2023/02/08 | 1,876 | 1,876 | 1,870 | 1,870 | 2,600 |
2023/02/07 | 1,876 | 1,886 | 1,876 | 1,876 | 2,800 |
2023/02/06 | 1,880 | 1,880 | 1,860 | 1,875 | 6,800 |
2023/02/03 | 1,795 | 1,922 | 1,795 | 1,889 | 19,900 |
2023/02/02 | 1,799 | 1,799 | 1,794 | 1,794 | 3,600 |
2023/02/01 | 1,781 | 1,800 | 1,781 | 1,791 | 6,200 |
2023/01/31 | 1,748 | 1,776 | 1,748 | 1,776 | 4,400 |
2023/01/30 | 1,751 | 1,766 | 1,746 | 1,746 | 15,400 |
2023/01/27 | 1,753 | 1,755 | 1,751 | 1,751 | 2,200 |
2023/01/26 | 1,750 | 1,758 | 1,745 | 1,758 | 1,700 |
2023/01/25 | 1,738 | 1,749 | 1,737 | 1,749 | 2,600 |
2023/01/24 | 1,737 | 1,748 | 1,734 | 1,748 | 3,400 |
2023/01/23 | 1,723 | 1,734 | 1,723 | 1,726 | 3,200 |
2023/01/20 | 1,716 | 1,725 | 1,716 | 1,725 | 1,600 |
2023/01/19 | 1,717 | 1,731 | 1,715 | 1,718 | 2,400 |
2023/01/18 | 1,738 | 1,738 | 1,716 | 1,723 | 3,000 |
2023/01/17 | 1,715 | 1,718 | 1,715 | 1,718 | 700 |
2023/01/16 | 1,722 | 1,727 | 1,712 | 1,714 | 2,700 |
2023/01/13 | 1,729 | 1,729 | 1,712 | 1,714 | 6,200 |
2023/01/12 | 1,719 | 1,719 | 1,712 | 1,712 | 3,100 |
2023/01/11 | 1,717 | 1,722 | 1,717 | 1,718 | 1,800 |
2023/01/10 | 1,720 | 1,725 | 1,720 | 1,720 | 1,200 |
2023/01/06 | 1,715 | 1,726 | 1,715 | 1,720 | 2,200 |
2023/01/05 | 1,723 | 1,728 | 1,715 | 1,715 | 2,200 |
2023/01/04 | 1,730 | 1,734 | 1,721 | 1,723 | 2,000 |