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

丸建リース(9763)の株価時系列情報

丸建リース(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
2026/06/25 1,190 1,191 1,177 1,178 10,700
2026/06/24 1,165 1,186 1,165 1,186 11,700
2026/06/23 1,187 1,187 1,143 1,171 43,300
2026/06/22 1,186 1,201 1,181 1,187 22,800
2026/06/19 1,207 1,207 1,188 1,194 9,500
2026/06/18 1,208 1,208 1,183 1,198 17,100
2026/06/17 1,188 1,207 1,184 1,197 11,100
2026/06/16 1,188 1,196 1,180 1,196 11,700
2026/06/15 1,184 1,200 1,173 1,188 25,800
2026/06/12 1,169 1,182 1,161 1,174 20,700
2026/06/11 1,175 1,175 1,156 1,160 35,600
2026/06/10 1,197 1,197 1,178 1,188 19,100
2026/06/09 1,197 1,212 1,189 1,191 15,100
2026/06/08 1,217 1,217 1,181 1,186 28,100
2026/06/05 1,184 1,222 1,184 1,217 20,400
2026/06/04 1,197 1,197 1,181 1,184 20,600
2026/06/03 1,207 1,212 1,195 1,197 14,700
2026/06/02 1,206 1,218 1,191 1,200 42,700
2026/06/01 1,246 1,246 1,192 1,220 85,800
2026/05/29 1,246 1,265 1,246 1,250 13,100
2026/05/28 1,247 1,260 1,238 1,257 11,400
2026/05/27 1,281 1,281 1,240 1,253 16,500
2026/05/26 1,250 1,278 1,248 1,273 13,200
2026/05/25 1,248 1,266 1,235 1,250 23,300
2026/05/22 1,248 1,258 1,226 1,245 44,300
2026/05/21 1,241 1,250 1,232 1,248 12,000
2026/05/20 1,255 1,255 1,228 1,239 35,800
2026/05/19 1,273 1,274 1,252 1,258 25,800
2026/05/18 1,290 1,309 1,262 1,266 44,100
2026/05/15 1,278 1,306 1,278 1,292 115,400
2026/05/14 1,312 1,314 1,266 1,276 36,800
2026/05/13 1,312 1,326 1,300 1,315 10,000
2026/05/12 1,296 1,310 1,296 1,306 6,800
2026/05/11 1,304 1,308 1,296 1,296 10,600
2026/05/08 1,291 1,299 1,279 1,299 14,700
2026/05/07 1,310 1,316 1,280 1,295 35,300
2026/05/01 1,283 1,294 1,266 1,294 16,900
2026/04/30 1,308 1,308 1,272 1,283 27,700
2026/04/28 1,285 1,310 1,285 1,309 19,100
2026/04/27 1,297 1,299 1,278 1,285 39,500
2026/04/24 1,312 1,318 1,301 1,313 15,800
2026/04/23 1,330 1,330 1,305 1,312 28,000
2026/04/22 1,352 1,352 1,326 1,330 26,100
2026/04/21 1,353 1,369 1,352 1,356 13,400
2026/04/20 1,355 1,385 1,345 1,353 25,900
2026/04/17 1,356 1,360 1,351 1,358 7,300
2026/04/16 1,352 1,374 1,351 1,356 19,000
2026/04/15 1,381 1,388 1,351 1,352 29,600
2026/04/14 1,401 1,403 1,375 1,384 14,700
2026/04/13 1,406 1,406 1,383 1,386 15,400
2026/04/10 1,422 1,422 1,393 1,406 19,600
2026/04/09 1,443 1,443 1,407 1,408 14,700
2026/04/08 1,438 1,444 1,432 1,442 11,000
2026/04/07 1,420 1,432 1,405 1,416 24,000
2026/04/06 1,404 1,413 1,390 1,393 15,200
2026/04/03 1,412 1,428 1,387 1,403 15,700
2026/03/27 4,545 4,600 4,515 4,575 5,700
2026/03/26 4,555 4,610 4,555 4,555 3,400
2026/03/25 4,575 4,630 4,555 4,555 8,200
2026/03/24 4,500 4,535 4,465 4,530 6,300
2026/03/23 4,470 4,470 4,360 4,380 16,900
2026/03/19 4,650 4,700 4,590 4,610 9,100
2026/03/18 4,660 4,770 4,660 4,740 6,100
2026/03/17 4,605 4,675 4,605 4,610 3,600
2026/03/16 4,580 4,635 4,540 4,605 6,000
2026/03/13 4,650 4,685 4,610 4,610 11,600
2026/03/12 4,800 4,800 4,645 4,720 8,400
2026/03/11 4,845 4,855 4,800 4,800 6,100
2026/03/10 4,675 4,800 4,675 4,780 5,900
2026/03/09 4,600 4,680 4,525 4,605 23,400
2026/03/06 4,795 4,830 4,745 4,810 4,200
2026/03/05 4,710 4,870 4,710 4,800 8,700
2026/03/04 4,745 4,745 4,575 4,640 22,700
2026/03/03 4,915 4,985 4,815 4,815 11,400
2026/03/02 4,990 4,990 4,880 4,925 10,100
2026/02/27 4,965 5,040 4,965 5,000 10,400
2026/02/26 4,930 5,050 4,920 4,980 14,700
2026/02/25 4,980 4,980 4,900 4,920 6,300
2026/02/24 4,860 4,945 4,810 4,920 11,900
2026/02/20 4,880 4,880 4,810 4,860 7,000
2026/02/19 4,815 4,870 4,750 4,865 14,000
2026/02/18 4,740 4,795 4,725 4,760 14,400
2026/02/17 4,670 4,740 4,615 4,730 9,700
2026/02/16 4,670 4,745 4,660 4,660 13,600
2026/02/13 4,685 4,685 4,565 4,600 13,200
2026/02/12 4,590 4,710 4,570 4,685 14,800
2026/02/10 4,560 4,610 4,560 4,570 9,200
2026/02/09 4,705 4,705 4,560 4,560 21,500
2026/02/06 4,720 4,820 4,540 4,635 41,000
2026/02/05 4,800 4,810 4,725 4,770 5,400
2026/02/04 4,620 4,755 4,620 4,755 7,400
2026/02/03 4,600 4,690 4,560 4,690 12,000
2026/02/02 4,620 4,710 4,550 4,585 18,300
2026/01/30 4,650 4,670 4,590 4,600 17,200
2026/01/29 4,560 4,645 4,550 4,645 7,000
2026/01/28 4,650 4,650 4,570 4,615 11,500
2026/01/27 4,690 4,710 4,610 4,710 7,200
2026/01/26 4,750 4,760 4,685 4,700 14,800
2026/01/23 4,700 4,795 4,700 4,795 7,800
2026/01/22 4,780 4,875 4,700 4,700 14,600
2026/01/21 4,600 4,750 4,585 4,720 14,500
2026/01/20 4,585 4,660 4,535 4,600 17,600
2026/01/19 4,495 4,515 4,400 4,470 8,800
2026/01/16 4,415 4,475 4,380 4,460 10,500
2026/01/15 4,350 4,405 4,315 4,405 10,500
2026/01/14 4,370 4,405 4,360 4,360 5,200
2026/01/13 4,435 4,440 4,370 4,395 13,000
2026/01/09 4,380 4,380 4,305 4,375 12,100
2026/01/08 4,260 4,400 4,260 4,380 15,000
2026/01/07 4,225 4,295 4,185 4,270 13,400
2026/01/06 4,240 4,290 4,195 4,225 21,200
2026/01/05 4,050 4,200 4,035 4,195 18,500

このページの先頭へ