8424 芙蓉総合リース(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 13,740 | 13,760 | 13,625 | 13,705 | 18,900 | 13,705 |
| 2024-05-01 | 13,450 | 13,735 | 13,365 | 13,720 | 33,700 | 13,720 |
| 2024-04-30 | 13,620 | 13,700 | 13,460 | 13,580 | 69,700 | 13,580 |
| 2024-04-26 | 13,460 | 13,590 | 13,250 | 13,590 | 45,000 | 13,590 |
| 2024-04-25 | 13,550 | 13,590 | 13,405 | 13,405 | 37,300 | 13,405 |
| 2024-04-24 | 13,580 | 13,630 | 13,375 | 13,595 | 40,300 | 13,595 |
| 2024-04-23 | 13,540 | 13,590 | 13,480 | 13,490 | 28,400 | 13,490 |
| 2024-04-22 | 13,510 | 13,615 | 13,425 | 13,525 | 37,300 | 13,525 |
| 2024-04-19 | 13,530 | 13,560 | 13,110 | 13,390 | 70,800 | 13,390 |
| 2024-04-18 | 13,700 | 13,755 | 13,510 | 13,640 | 50,600 | 13,640 |
| 2024-04-17 | 14,025 | 14,055 | 13,750 | 13,765 | 59,300 | 13,765 |
| 2024-04-16 | 14,040 | 14,065 | 13,860 | 13,900 | 63,000 | 13,900 |
| 2024-04-15 | 14,030 | 14,240 | 14,030 | 14,160 | 40,000 | 14,160 |
| 2024-04-12 | 14,180 | 14,310 | 14,100 | 14,305 | 40,000 | 14,305 |
| 2024-04-11 | 13,860 | 14,115 | 13,840 | 14,075 | 48,800 | 14,075 |
| 2024-04-10 | 14,055 | 14,175 | 14,040 | 14,050 | 37,200 | 14,050 |
| 2024-04-09 | 13,890 | 14,210 | 13,840 | 14,210 | 44,700 | 14,210 |
| 2024-04-08 | 13,795 | 13,890 | 13,700 | 13,880 | 35,300 | 13,880 |
| 2024-04-05 | 13,635 | 13,675 | 13,460 | 13,650 | 27,400 | 13,650 |
| 2024-04-04 | 13,535 | 13,765 | 13,535 | 13,665 | 36,100 | 13,665 |
| 2024-04-03 | 13,215 | 13,625 | 13,210 | 13,505 | 64,000 | 13,505 |
| 2024-04-02 | 13,540 | 13,620 | 13,355 | 13,420 | 48,600 | 13,420 |
| 2024-04-01 | 13,760 | 13,850 | 13,400 | 13,540 | 47,200 | 13,540 |
| 2024-03-29 | 13,495 | 13,790 | 13,485 | 13,760 | 43,800 | 13,760 |
| 2024-03-28 | 13,625 | 13,775 | 13,380 | 13,430 | 61,300 | 13,430 |
| 2024-03-27 | 13,840 | 14,030 | 13,840 | 13,900 | 96,400 | 13,900 |
| 2024-03-26 | 13,715 | 13,950 | 13,695 | 13,795 | 53,500 | 13,795 |
| 2024-03-25 | 13,765 | 13,830 | 13,695 | 13,700 | 49,900 | 13,700 |
| 2024-03-22 | 13,650 | 13,800 | 13,545 | 13,800 | 45,600 | 13,800 |
| 2024-03-21 | 13,680 | 13,760 | 13,590 | 13,590 | 48,300 | 13,590 |
| 2024-03-19 | 13,390 | 13,705 | 13,350 | 13,575 | 36,500 | 13,575 |
| 2024-03-18 | 13,345 | 13,445 | 13,270 | 13,415 | 29,600 | 13,415 |
| 2024-03-15 | 13,135 | 13,280 | 13,135 | 13,235 | 31,800 | 13,235 |
| 2024-03-14 | 13,065 | 13,185 | 13,015 | 13,180 | 31,500 | 13,180 |
| 2024-03-13 | 13,210 | 13,350 | 13,015 | 13,060 | 34,000 | 13,060 |
| 2024-03-12 | 12,885 | 13,140 | 12,720 | 13,115 | 60,700 | 13,115 |
| 2024-03-11 | 13,250 | 13,250 | 12,755 | 12,925 | 58,300 | 12,925 |
| 2024-03-08 | 13,055 | 13,335 | 12,940 | 13,330 | 70,500 | 13,330 |
| 2024-03-07 | 13,015 | 13,135 | 12,850 | 13,070 | 120,400 | 13,070 |
| 2024-03-06 | 13,190 | 13,245 | 12,965 | 13,060 | 109,500 | 13,060 |
| 2024-03-05 | 13,435 | 13,435 | 13,255 | 13,255 | 48,200 | 13,255 |
| 2024-03-04 | 13,680 | 13,680 | 13,420 | 13,420 | 49,100 | 13,420 |
| 2024-03-01 | 13,630 | 13,690 | 13,540 | 13,655 | 43,100 | 13,655 |
| 2024-02-29 | 13,665 | 13,780 | 13,605 | 13,675 | 61,600 | 13,675 |
| 2024-02-28 | 13,580 | 13,715 | 13,530 | 13,640 | 37,500 | 13,640 |
| 2024-02-27 | 13,735 | 13,835 | 13,565 | 13,585 | 41,000 | 13,585 |
| 2024-02-26 | 13,795 | 13,860 | 13,600 | 13,605 | 47,600 | 13,605 |
| 2024-02-22 | 13,900 | 13,940 | 13,650 | 13,750 | 39,600 | 13,750 |
| 2024-02-21 | 13,705 | 13,910 | 13,685 | 13,745 | 42,000 | 13,745 |
| 2024-02-20 | 13,750 | 13,795 | 13,635 | 13,755 | 47,600 | 13,755 |
| 2024-02-19 | 13,700 | 13,940 | 13,590 | 13,700 | 48,700 | 13,700 |
| 2024-02-16 | 13,610 | 13,835 | 13,545 | 13,660 | 63,800 | 13,660 |
| 2024-02-15 | 13,530 | 13,595 | 13,430 | 13,520 | 34,700 | 13,520 |
| 2024-02-14 | 13,650 | 13,650 | 13,460 | 13,520 | 44,900 | 13,520 |
| 2024-02-13 | 13,445 | 13,675 | 13,410 | 13,640 | 41,900 | 13,640 |
| 2024-02-09 | 13,285 | 13,520 | 13,270 | 13,365 | 64,500 | 13,365 |
| 2024-02-08 | 13,525 | 13,595 | 13,270 | 13,375 | 44,800 | 13,375 |
| 2024-02-07 | 13,400 | 13,550 | 13,340 | 13,525 | 33,400 | 13,525 |
| 2024-02-06 | 13,735 | 13,800 | 13,420 | 13,435 | 67,600 | 13,435 |
| 2024-02-05 | 13,395 | 14,025 | 13,100 | 13,735 | 132,500 | 13,735 |
| 2024-02-02 | 13,360 | 13,515 | 13,280 | 13,395 | 52,900 | 13,395 |
| 2024-02-01 | 13,150 | 13,290 | 13,150 | 13,280 | 34,500 | 13,280 |
| 2024-01-31 | 13,010 | 13,290 | 13,010 | 13,280 | 45,200 | 13,280 |
| 2024-01-30 | 13,105 | 13,160 | 13,035 | 13,035 | 20,800 | 13,035 |
| 2024-01-29 | 12,985 | 13,145 | 12,985 | 13,130 | 26,700 | 13,130 |
| 2024-01-26 | 13,125 | 13,155 | 12,950 | 12,985 | 47,200 | 12,985 |
| 2024-01-25 | 13,145 | 13,250 | 13,140 | 13,205 | 33,800 | 13,205 |
| 2024-01-24 | 13,165 | 13,205 | 13,030 | 13,140 | 39,000 | 13,140 |
| 2024-01-23 | 13,400 | 13,480 | 13,080 | 13,125 | 53,600 | 13,125 |
| 2024-01-22 | 13,000 | 13,320 | 13,000 | 13,315 | 46,000 | 13,315 |
| 2024-01-19 | 12,760 | 12,900 | 12,760 | 12,900 | 35,300 | 12,900 |
| 2024-01-18 | 12,840 | 12,880 | 12,750 | 12,760 | 26,700 | 12,760 |
| 2024-01-17 | 12,940 | 12,990 | 12,810 | 12,810 | 56,000 | 12,810 |
| 2024-01-16 | 12,850 | 12,970 | 12,835 | 12,875 | 36,800 | 12,875 |
| 2024-01-15 | 12,700 | 12,960 | 12,700 | 12,845 | 40,600 | 12,845 |
| 2024-01-12 | 12,920 | 13,015 | 12,615 | 12,650 | 58,600 | 12,650 |
| 2024-01-11 | 12,800 | 12,975 | 12,800 | 12,950 | 51,900 | 12,950 |
| 2024-01-10 | 12,710 | 12,815 | 12,670 | 12,765 | 33,600 | 12,765 |
| 2024-01-09 | 12,730 | 12,765 | 12,610 | 12,710 | 53,600 | 12,710 |
| 2024-01-05 | 12,545 | 12,795 | 12,525 | 12,735 | 55,300 | 12,735 |
| 2024-01-04 | 12,245 | 12,465 | 12,055 | 12,450 | 34,900 | 12,450 |
分割・併合履歴 ： なし
