8424 芙蓉総合リース(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,790 | 3,796 | 3,658 | 3,711 | 282,700 | 3,711 |
| 2025-04-03 | 3,800 | 3,859 | 3,785 | 3,852 | 205,000 | 3,852 |
| 2025-04-02 | 3,913 | 3,920 | 3,858 | 3,901 | 201,900 | 3,901 |
| 2025-04-01 | 3,924 | 3,954 | 3,870 | 3,913 | 214,900 | 3,913 |
| 2025-03-31 | 3,888 | 3,913 | 3,810 | 3,859 | 358,500 | 3,859 |
| 2025-03-28 | 3,925 | 3,978 | 3,882 | 3,943 | 245,100 | 3,943 |
| 2025-03-27 | 11,915 | 12,105 | 11,875 | 12,085 | 135,400 | 4,028.33 |
| 2025-03-26 | 11,995 | 12,000 | 11,875 | 11,955 | 84,900 | 3,985 |
| 2025-03-25 | 11,925 | 11,945 | 11,825 | 11,845 | 63,200 | 3,948.33 |
| 2025-03-24 | 11,835 | 11,900 | 11,740 | 11,890 | 73,000 | 3,963.33 |
| 2025-03-21 | 11,900 | 11,900 | 11,805 | 11,815 | 102,900 | 3,938.33 |
| 2025-03-19 | 11,800 | 11,935 | 11,800 | 11,820 | 45,400 | 3,940 |
| 2025-03-18 | 11,800 | 11,885 | 11,790 | 11,850 | 46,500 | 3,950 |
| 2025-03-17 | 11,595 | 11,725 | 11,550 | 11,695 | 46,600 | 3,898.33 |
| 2025-03-14 | 11,410 | 11,535 | 11,410 | 11,510 | 52,100 | 3,836.67 |
| 2025-03-13 | 11,505 | 11,565 | 11,450 | 11,530 | 52,600 | 3,843.33 |
| 2025-03-12 | 11,635 | 11,640 | 11,410 | 11,505 | 71,200 | 3,835 |
| 2025-03-11 | 11,585 | 11,670 | 11,465 | 11,635 | 77,200 | 3,878.33 |
| 2025-03-10 | 11,750 | 11,750 | 11,585 | 11,625 | 48,200 | 3,875 |
| 2025-03-07 | 11,590 | 11,695 | 11,460 | 11,660 | 69,200 | 3,886.67 |
| 2025-03-06 | 11,640 | 11,650 | 11,555 | 11,630 | 41,400 | 3,876.67 |
| 2025-03-05 | 11,710 | 11,810 | 11,605 | 11,640 | 64,100 | 3,880 |
| 2025-03-04 | 11,635 | 11,815 | 11,590 | 11,700 | 99,200 | 3,900 |
| 2025-03-03 | 11,440 | 11,660 | 11,435 | 11,635 | 70,100 | 3,878.33 |
| 2025-02-28 | 11,440 | 11,465 | 11,265 | 11,355 | 61,200 | 3,785 |
| 2025-02-27 | 11,235 | 11,455 | 11,185 | 11,440 | 57,300 | 3,813.33 |
| 2025-02-26 | 11,185 | 11,230 | 11,060 | 11,145 | 72,900 | 3,715 |
| 2025-02-25 | 11,025 | 11,115 | 10,985 | 11,115 | 88,300 | 3,705 |
| 2025-02-21 | 11,110 | 11,110 | 10,980 | 11,025 | 66,200 | 3,675 |
| 2025-02-20 | 11,270 | 11,290 | 11,090 | 11,110 | 61,500 | 3,703.33 |
| 2025-02-19 | 11,345 | 11,475 | 11,305 | 11,305 | 40,600 | 3,768.33 |
| 2025-02-18 | 11,205 | 11,390 | 11,200 | 11,345 | 42,900 | 3,781.67 |
| 2025-02-17 | 11,240 | 11,290 | 11,200 | 11,220 | 48,800 | 3,740 |
| 2025-02-14 | 11,260 | 11,260 | 11,150 | 11,235 | 57,100 | 3,745 |
| 2025-02-13 | 11,160 | 11,310 | 11,150 | 11,310 | 52,200 | 3,770 |
| 2025-02-12 | 11,270 | 11,285 | 11,110 | 11,155 | 71,900 | 3,718.33 |
| 2025-02-10 | 11,205 | 11,260 | 11,145 | 11,235 | 64,600 | 3,745 |
| 2025-02-07 | 11,360 | 11,530 | 11,190 | 11,205 | 86,200 | 3,735 |
| 2025-02-06 | 11,525 | 11,655 | 11,300 | 11,310 | 105,200 | 3,770 |
| 2025-02-05 | 11,345 | 11,735 | 11,125 | 11,560 | 175,200 | 3,853.33 |
| 2025-02-04 | 11,455 | 11,455 | 11,230 | 11,255 | 75,200 | 3,751.67 |
| 2025-02-03 | 11,590 | 11,590 | 11,280 | 11,335 | 80,800 | 3,778.33 |
| 2025-01-31 | 11,600 | 11,600 | 11,490 | 11,590 | 47,000 | 3,863.33 |
| 2025-01-30 | 11,520 | 11,585 | 11,460 | 11,585 | 42,700 | 3,861.67 |
| 2025-01-29 | 11,425 | 11,535 | 11,420 | 11,510 | 37,100 | 3,836.67 |
| 2025-01-28 | 11,415 | 11,485 | 11,335 | 11,410 | 54,800 | 3,803.33 |
| 2025-01-27 | 11,390 | 11,425 | 11,240 | 11,420 | 88,200 | 3,806.67 |
| 2025-01-24 | 11,240 | 11,260 | 11,130 | 11,185 | 57,700 | 3,728.33 |
| 2025-01-23 | 11,105 | 11,195 | 11,095 | 11,150 | 32,300 | 3,716.67 |
| 2025-01-22 | 11,180 | 11,245 | 11,130 | 11,175 | 33,700 | 3,725 |
| 2025-01-21 | 11,300 | 11,300 | 11,160 | 11,160 | 26,700 | 3,720 |
| 2025-01-20 | 11,245 | 11,295 | 11,170 | 11,270 | 33,500 | 3,756.67 |
| 2025-01-17 | 11,210 | 11,210 | 11,055 | 11,125 | 54,000 | 3,708.33 |
| 2025-01-16 | 11,325 | 11,325 | 11,190 | 11,210 | 45,300 | 3,736.67 |
| 2025-01-15 | 11,230 | 11,290 | 11,180 | 11,235 | 30,000 | 3,745 |
| 2025-01-14 | 11,300 | 11,345 | 11,175 | 11,225 | 33,500 | 3,741.67 |
| 2025-01-10 | 11,400 | 11,460 | 11,275 | 11,305 | 23,800 | 3,768.33 |
| 2025-01-09 | 11,440 | 11,470 | 11,365 | 11,400 | 35,500 | 3,800 |
| 2025-01-08 | 11,640 | 11,670 | 11,445 | 11,460 | 58,300 | 3,820 |
| 2025-01-07 | 11,780 | 11,810 | 11,550 | 11,585 | 62,400 | 3,861.67 |
| 2025-01-06 | 11,845 | 11,845 | 11,710 | 11,745 | 33,600 | 3,915 |
分割・併合履歴 ： [2025-03-28]1株→3株