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 |
|---|---|---|---|---|---|
| 2026/05/11 | 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 |