8596 (株)九州リースサービス 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 | 1,298 | 1,298 | 1,276 | 1,280 | 41,400 | 1,280 |
| 2024-05-01 | 1,281 | 1,308 | 1,266 | 1,295 | 43,200 | 1,295 |
| 2024-04-30 | 1,271 | 1,295 | 1,255 | 1,289 | 37,400 | 1,289 |
| 2024-04-26 | 1,263 | 1,284 | 1,247 | 1,277 | 141,900 | 1,277 |
| 2024-04-25 | 1,283 | 1,288 | 1,269 | 1,269 | 52,700 | 1,269 |
| 2024-04-24 | 1,310 | 1,310 | 1,284 | 1,295 | 84,600 | 1,295 |
| 2024-04-23 | 1,301 | 1,325 | 1,290 | 1,311 | 48,500 | 1,311 |
| 2024-04-22 | 1,315 | 1,325 | 1,281 | 1,296 | 73,300 | 1,296 |
| 2024-04-19 | 1,287 | 1,305 | 1,255 | 1,285 | 105,700 | 1,285 |
| 2024-04-18 | 1,261 | 1,329 | 1,256 | 1,308 | 102,800 | 1,308 |
| 2024-04-17 | 1,305 | 1,312 | 1,260 | 1,263 | 94,500 | 1,263 |
| 2024-04-16 | 1,342 | 1,342 | 1,296 | 1,308 | 111,000 | 1,308 |
| 2024-04-15 | 1,350 | 1,367 | 1,339 | 1,357 | 37,900 | 1,357 |
| 2024-04-12 | 1,387 | 1,391 | 1,363 | 1,374 | 40,300 | 1,374 |
| 2024-04-11 | 1,346 | 1,393 | 1,346 | 1,387 | 57,800 | 1,387 |
| 2024-04-10 | 1,341 | 1,377 | 1,335 | 1,363 | 34,400 | 1,363 |
| 2024-04-09 | 1,340 | 1,362 | 1,339 | 1,355 | 44,700 | 1,355 |
| 2024-04-08 | 1,345 | 1,356 | 1,332 | 1,335 | 73,000 | 1,335 |
| 2024-04-05 | 1,343 | 1,356 | 1,290 | 1,345 | 93,700 | 1,345 |
| 2024-04-04 | 1,382 | 1,394 | 1,363 | 1,373 | 48,500 | 1,373 |
| 2024-04-03 | 1,375 | 1,409 | 1,357 | 1,380 | 71,200 | 1,380 |
| 2024-04-02 | 1,420 | 1,422 | 1,365 | 1,375 | 121,600 | 1,375 |
| 2024-04-01 | 1,510 | 1,510 | 1,410 | 1,428 | 155,400 | 1,428 |
| 2024-03-29 | 1,420 | 1,513 | 1,420 | 1,503 | 96,200 | 1,503 |
| 2024-03-28 | 1,430 | 1,454 | 1,405 | 1,414 | 81,900 | 1,414 |
| 2024-03-27 | 1,444 | 1,452 | 1,427 | 1,437 | 62,000 | 1,437 |
| 2024-03-26 | 1,448 | 1,462 | 1,432 | 1,448 | 50,200 | 1,448 |
| 2024-03-25 | 1,467 | 1,490 | 1,448 | 1,454 | 71,000 | 1,454 |
| 2024-03-22 | 1,519 | 1,519 | 1,458 | 1,476 | 79,000 | 1,476 |
| 2024-03-21 | 1,494 | 1,526 | 1,483 | 1,494 | 121,300 | 1,494 |
| 2024-03-19 | 1,414 | 1,461 | 1,394 | 1,447 | 103,800 | 1,447 |
| 2024-03-18 | 1,439 | 1,444 | 1,408 | 1,420 | 76,300 | 1,420 |
| 2024-03-15 | 1,411 | 1,434 | 1,387 | 1,415 | 91,100 | 1,415 |
| 2024-03-14 | 1,389 | 1,427 | 1,389 | 1,405 | 95,200 | 1,405 |
| 2024-03-13 | 1,465 | 1,465 | 1,374 | 1,389 | 245,600 | 1,389 |
| 2024-03-12 | 1,463 | 1,489 | 1,434 | 1,457 | 125,300 | 1,457 |
| 2024-03-11 | 1,549 | 1,559 | 1,480 | 1,493 | 232,900 | 1,493 |
| 2024-03-08 | 1,480 | 1,635 | 1,476 | 1,565 | 356,500 | 1,565 |
| 2024-03-07 | 1,490 | 1,550 | 1,461 | 1,480 | 241,900 | 1,480 |
| 2024-03-06 | 1,475 | 1,503 | 1,461 | 1,477 | 82,300 | 1,477 |
| 2024-03-05 | 1,430 | 1,498 | 1,414 | 1,495 | 128,100 | 1,495 |
| 2024-03-04 | 1,529 | 1,541 | 1,443 | 1,449 | 210,100 | 1,449 |
| 2024-03-01 | 1,573 | 1,580 | 1,468 | 1,499 | 252,600 | 1,499 |
| 2024-02-29 | 1,530 | 1,569 | 1,495 | 1,558 | 242,700 | 1,558 |
| 2024-02-28 | 1,475 | 1,548 | 1,466 | 1,535 | 279,200 | 1,535 |
| 2024-02-27 | 1,399 | 1,475 | 1,365 | 1,466 | 285,900 | 1,466 |
| 2024-02-26 | 1,317 | 1,397 | 1,312 | 1,394 | 162,700 | 1,394 |
| 2024-02-22 | 1,300 | 1,330 | 1,280 | 1,280 | 57,500 | 1,280 |
| 2024-02-21 | 1,289 | 1,310 | 1,271 | 1,276 | 78,000 | 1,276 |
| 2024-02-20 | 1,300 | 1,339 | 1,260 | 1,278 | 117,100 | 1,278 |
| 2024-02-19 | 1,220 | 1,283 | 1,220 | 1,271 | 85,200 | 1,271 |
| 2024-02-16 | 1,200 | 1,232 | 1,193 | 1,219 | 53,700 | 1,219 |
| 2024-02-15 | 1,219 | 1,269 | 1,206 | 1,206 | 105,000 | 1,206 |
| 2024-02-14 | 1,236 | 1,236 | 1,175 | 1,200 | 93,200 | 1,200 |
| 2024-02-13 | 1,170 | 1,233 | 1,127 | 1,233 | 223,400 | 1,233 |
| 2024-02-09 | 1,218 | 1,218 | 1,150 | 1,157 | 198,700 | 1,157 |
| 2024-02-08 | 1,208 | 1,231 | 1,191 | 1,218 | 177,800 | 1,218 |
| 2024-02-07 | 1,184 | 1,212 | 1,182 | 1,197 | 105,100 | 1,197 |
| 2024-02-06 | 1,182 | 1,193 | 1,163 | 1,184 | 55,300 | 1,184 |
| 2024-02-05 | 1,184 | 1,193 | 1,172 | 1,182 | 49,400 | 1,182 |
| 2024-02-02 | 1,194 | 1,198 | 1,173 | 1,179 | 84,200 | 1,179 |
| 2024-02-01 | 1,158 | 1,197 | 1,150 | 1,195 | 64,000 | 1,195 |
| 2024-01-31 | 1,163 | 1,190 | 1,150 | 1,161 | 60,500 | 1,161 |
| 2024-01-30 | 1,160 | 1,180 | 1,146 | 1,153 | 184,900 | 1,153 |
| 2024-01-29 | 1,159 | 1,168 | 1,147 | 1,155 | 50,000 | 1,155 |
| 2024-01-26 | 1,131 | 1,177 | 1,127 | 1,150 | 111,800 | 1,150 |
| 2024-01-25 | 1,101 | 1,140 | 1,101 | 1,128 | 60,900 | 1,128 |
| 2024-01-24 | 1,067 | 1,110 | 1,049 | 1,095 | 88,800 | 1,095 |
| 2024-01-23 | 1,077 | 1,097 | 1,057 | 1,065 | 68,900 | 1,065 |
| 2024-01-22 | 1,042 | 1,080 | 1,036 | 1,077 | 66,600 | 1,077 |
| 2024-01-19 | 1,054 | 1,055 | 1,028 | 1,030 | 53,600 | 1,030 |
| 2024-01-18 | 1,055 | 1,069 | 1,050 | 1,054 | 36,700 | 1,054 |
| 2024-01-17 | 1,074 | 1,085 | 1,052 | 1,052 | 54,300 | 1,052 |
| 2024-01-16 | 1,093 | 1,093 | 1,056 | 1,062 | 51,800 | 1,062 |
| 2024-01-15 | 1,057 | 1,097 | 1,057 | 1,084 | 61,200 | 1,084 |
| 2024-01-12 | 1,078 | 1,100 | 1,046 | 1,057 | 90,800 | 1,057 |
| 2024-01-11 | 1,099 | 1,114 | 1,072 | 1,082 | 57,900 | 1,082 |
| 2024-01-10 | 1,106 | 1,116 | 1,086 | 1,089 | 52,700 | 1,089 |
| 2024-01-09 | 1,124 | 1,159 | 1,095 | 1,106 | 104,200 | 1,106 |
| 2024-01-05 | 1,042 | 1,128 | 1,042 | 1,123 | 291,800 | 1,123 |
| 2024-01-04 | 1,015 | 1,036 | 1,005 | 1,034 | 29,100 | 1,034 |
分割・併合履歴 ： なし
