1. HOME >
  2. 株価時系列 >
  3. 8424 >
  4. 2019年

8424 芙蓉総合リース(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-307,3807,4007,3207,37013,2007,370
2019-12-277,3707,4607,3607,44021,1007,440
2019-12-267,2607,3707,2407,36020,8007,360
2019-12-257,2507,2807,2207,23010,4007,230
2019-12-247,3007,3307,2707,3007,8007,300
2019-12-237,4107,4107,3207,33018,3007,330
2019-12-207,3507,4407,3507,41022,3007,410
2019-12-197,3707,3907,3107,37013,4007,370
2019-12-187,3007,3607,2607,35028,7007,350
2019-12-177,2707,3107,2407,31026,2007,310
2019-12-167,2807,3307,2707,27023,8007,270
2019-12-137,3407,4107,2707,37058,7007,370
2019-12-127,3107,3107,2007,22025,4007,220
2019-12-117,3007,3407,2507,29026,8007,290
2019-12-107,1907,2807,1907,28031,7007,280
2019-12-097,2507,3007,1907,27027,0007,270
2019-12-067,2207,2707,1907,27026,8007,270
2019-12-057,3207,3207,2007,26025,4007,260
2019-12-047,1507,2407,1007,24026,4007,240
2019-12-037,1507,2307,1107,20028,7007,200
2019-12-027,3107,3107,1907,23024,4007,230
2019-11-297,2407,2507,1807,23026,3007,230
2019-11-287,2707,2707,1707,23024,7007,230
2019-11-277,2707,3207,2307,27027,0007,270
2019-11-267,3207,3207,1907,22035,9007,220
2019-11-257,3207,3607,3007,32024,2007,320
2019-11-227,1907,2807,1907,28030,8007,280
2019-11-217,1807,2307,0707,19043,8007,190
2019-11-207,1307,1807,0807,13026,8007,130
2019-11-197,0307,1407,0307,14027,6007,140
2019-11-187,0707,1307,0307,07035,4007,070
2019-11-157,0107,2207,0107,20041,5007,200
2019-11-147,1007,1407,0107,06045,9007,060
2019-11-137,1907,2107,0907,13043,9007,130
2019-11-127,2407,2707,1807,26032,9007,260
2019-11-117,2407,3007,1907,30042,8007,300
2019-11-087,3607,4007,1207,22063,1007,220
2019-11-077,3807,4707,2607,33039,3007,330
2019-11-067,2507,4907,1807,44080,5007,440
2019-11-057,2407,2907,2207,26041,3007,260
2019-11-017,1207,2107,1007,20036,4007,200
2019-10-317,1607,2007,0407,10058,5007,100
2019-10-307,2507,3307,1607,180151,5007,180
2019-10-297,1207,2007,1107,20061,3007,200
2019-10-287,1307,1407,0207,08041,8007,080
2019-10-257,1007,1407,0607,13057,0007,130
2019-10-247,3607,3707,1807,21055,3007,210
2019-10-237,2607,3307,0707,320115,2007,320
2019-10-217,0307,1607,0107,13081,7007,130
2019-10-186,8407,0106,8406,89073,5006,890
2019-10-176,8206,8606,7306,79050,0006,790
2019-10-166,7806,8906,7106,75054,8006,750
2019-10-156,6706,7606,6706,68046,1006,680
2019-10-116,6006,6106,5306,58034,2006,580
2019-10-106,6506,6506,5006,57025,5006,570
2019-10-096,5506,6506,5106,63048,0006,630
2019-10-086,6606,6706,5606,60042,6006,600
2019-10-076,6606,7306,5906,59040,0006,590
2019-10-046,5206,5606,4306,56039,4006,560
2019-10-036,4706,5106,4606,51042,0006,510
2019-10-026,5906,6206,5306,62034,2006,620
2019-10-016,5006,7006,5006,62042,0006,620
2019-09-306,6706,6706,4306,48063,6006,480
2019-09-276,8706,8706,6506,77058,9006,770
2019-09-266,7806,9406,7506,880102,9006,880
2019-09-256,6806,7206,6506,68029,3006,680
2019-09-246,7906,8506,7006,73040,8006,730
2019-09-206,8206,8506,7506,80061,5006,800
2019-09-196,7706,8106,7206,75039,7006,750
2019-09-186,7406,7406,6106,68034,5006,680
2019-09-176,6006,7106,5706,70044,3006,700
2019-09-136,6506,6506,5406,60079,0006,600
2019-09-126,7406,7406,6106,61066,6006,610
2019-09-116,4306,6006,3906,59075,0006,590
2019-09-106,3006,3606,2506,33042,6006,330
2019-09-096,1906,2406,1206,24033,4006,240
2019-09-066,2306,2806,1206,14042,9006,140
2019-09-056,0906,2506,0906,18043,7006,180
2019-09-046,0506,0806,0106,04027,9006,040
2019-09-036,0106,1006,0106,07019,7006,070
2019-09-026,0306,0505,9906,00023,3006,000
2019-08-305,9706,1005,9506,10042,7006,100
2019-08-295,8805,9005,7805,90042,5005,900
2019-08-285,8905,9305,8205,83059,0005,830
2019-08-275,9605,9705,8505,88056,9005,880
2019-08-265,9205,9405,8305,89064,8005,890
2019-08-236,1206,1306,0306,05053,3006,050
2019-08-226,1206,1606,0806,11050,1006,110
2019-08-216,2406,2506,0906,12070,9006,120
2019-08-206,3706,4006,3106,33040,8006,330
2019-08-196,3806,4306,3706,39021,8006,390
2019-08-166,2706,3806,2306,36026,4006,360
2019-08-156,2306,2806,2106,28044,3006,280
2019-08-146,4006,4006,3106,38050,3006,380
2019-08-136,3806,3806,2906,36084,6006,360
2019-08-096,4506,4706,3906,43041,6006,430
2019-08-086,5106,5206,4106,42070,4006,420
2019-08-076,5006,6706,4906,59063,6006,590
2019-08-066,4406,5906,4006,550112,4006,550
2019-08-056,6806,7206,5906,670114,7006,670
2019-08-026,6806,8206,6606,680150,0006,680
2019-08-016,4606,8306,4206,770146,0006,770
2019-07-316,4806,5406,4506,50080,9006,500
2019-07-306,5006,5206,3306,38046,1006,380
2019-07-296,5806,6206,4306,45041,8006,450
2019-07-266,4506,6506,2506,490131,1006,490
2019-07-256,3306,4706,3306,46065,5006,460
2019-07-246,4106,4106,3306,37042,4006,370
2019-07-236,3306,4006,2606,35054,8006,350
2019-07-226,3406,3606,2406,24035,7006,240
2019-07-196,1906,4106,1606,38071,3006,380
2019-07-186,2006,2706,1106,18099,2006,180
2019-07-176,3306,3906,2806,30064,9006,300
2019-07-166,2306,4106,2106,39044,7006,390
2019-07-126,3606,4006,2906,29071,5006,290
2019-07-116,2906,3506,2706,31056,3006,310
2019-07-106,0906,2906,0906,23073,1006,230
2019-07-096,0906,1706,0506,14047,2006,140
2019-07-086,0906,1606,0906,09032,6006,090
2019-07-056,1006,1006,0506,09019,6006,090
2019-07-046,0106,1006,0006,08041,2006,080
2019-07-036,0506,0705,9906,03037,4006,030
2019-07-026,1206,1606,0506,13043,7006,130
2019-07-016,1906,2106,0506,12063,5006,120
2019-06-286,0806,1906,0506,13052,7006,130
2019-06-276,1006,1206,0506,10042,4006,100
2019-06-266,0706,1406,0306,07072,0006,070
2019-06-255,9206,0005,9205,98043,5005,980
2019-06-245,8506,0105,8305,96042,2005,960
2019-06-216,0506,0505,7805,850165,9005,850
2019-06-205,9706,0905,9606,04066,7006,040
2019-06-195,7305,9805,7305,940102,5005,940
2019-06-185,7105,7705,6105,61044,1005,610
2019-06-175,6405,7605,6305,70049,3005,700
2019-06-145,6805,6805,5805,65051,0005,650
2019-06-135,6005,7005,5805,66069,8005,660
2019-06-125,5205,6405,5005,63062,4005,630
2019-06-115,4705,4905,4505,46031,1005,460
2019-06-105,5605,5605,4605,50047,2005,500
2019-06-075,4505,4705,3905,46031,8005,460
2019-06-065,3805,5105,3505,47049,4005,470
2019-06-055,3405,3605,2905,36038,4005,360
2019-06-045,1805,2205,1605,22028,5005,220
2019-06-035,2205,2405,1405,16029,2005,160
2019-05-315,3205,3205,2605,29027,3005,290
2019-05-305,2805,3605,2705,35018,3005,350
2019-05-295,2405,3605,2105,34033,7005,340
2019-05-285,3205,3705,3205,36038,5005,360
2019-05-275,2605,3705,2505,37028,5005,370
2019-05-245,1305,2905,0905,29048,6005,290
2019-05-235,2805,3005,2105,21031,6005,210
2019-05-225,3505,4005,2705,28034,9005,280
2019-05-215,2905,4105,2905,35033,7005,350
2019-05-205,3605,3805,2905,35018,6005,350
2019-05-175,3405,3605,2605,34036,9005,340
2019-05-165,2905,2905,2005,29036,4005,290
2019-05-155,3705,3705,2705,29028,4005,290
2019-05-145,1505,3505,0805,35053,5005,350
2019-05-135,4005,4205,2705,27064,7005,270
2019-05-105,5205,7305,4805,50082,5005,500
2019-05-095,2505,5305,2005,44074,2005,440
2019-05-085,3805,3905,2805,32043,7005,320
2019-05-075,5205,5505,4005,41045,4005,410
2019-04-265,4205,5805,3905,53030,5005,530
2019-04-255,4305,5305,3905,52032,1005,520
2019-04-245,5005,5305,4405,45040,5005,450
2019-04-235,6205,6605,5305,54032,6005,540
2019-04-225,6805,6805,6305,65013,8005,650
2019-04-195,7405,7505,6505,68015,3005,680
2019-04-185,8505,8505,6705,68030,3005,680
2019-04-175,7605,8605,7605,86027,3005,860
2019-04-165,7305,7805,6705,76023,6005,760
2019-04-155,7905,8805,6505,72089,2005,720
2019-04-125,6405,6505,6005,63020,7005,630
2019-04-115,7005,7005,5805,61047,9005,610
2019-04-105,6705,7205,6605,71021,3005,710
2019-04-095,7905,8005,7105,77022,0005,770
2019-04-085,7805,8005,7505,78021,8005,780
2019-04-055,8005,8205,7605,76022,7005,760
2019-04-045,8505,8605,7805,80020,8005,800
2019-04-035,8005,8505,7305,85041,6005,850
2019-04-025,7705,8005,6805,72033,2005,720
2019-04-015,5405,7405,5405,67076,1005,670
2019-03-295,4505,4905,4105,48060,1005,480
2019-03-285,5505,5705,4005,42051,5005,420
2019-03-275,5905,6405,5305,63073,4005,630
2019-03-265,5005,7305,5005,700214,5005,700
2019-03-255,6305,6705,5705,58097,6005,580
2019-03-225,7805,8105,7105,80079,3005,800
2019-03-205,7605,8205,7305,80065,3005,800
2019-03-195,8305,8405,7605,81064,9005,810
2019-03-185,8705,9205,8005,85068,0005,850
2019-03-155,7605,8605,7605,79041,5005,790
2019-03-145,8005,8305,7405,76025,0005,760
2019-03-135,8605,9005,7605,77034,0005,770
2019-03-125,9105,9405,8605,87039,2005,870
2019-03-115,8305,8905,7605,88038,1005,880
2019-03-085,8905,9205,7305,75067,6005,750
2019-03-075,9806,0105,9405,99040,4005,990
2019-03-066,0306,0605,9806,03031,8006,030
2019-03-055,9906,0205,9606,00024,5006,000
2019-03-046,0706,1506,0106,06049,9006,060
2019-03-015,9206,0405,9105,97057,7005,970
2019-02-285,8905,9105,7805,87033,6005,870
2019-02-275,8205,8605,7605,84050,0005,840
2019-02-265,8605,8705,7605,79039,8005,790
2019-02-255,7405,8905,7305,88074,2005,880
2019-02-225,6905,7605,6505,74067,2005,740
2019-02-215,6405,6805,5705,65043,3005,650
2019-02-205,6305,6305,5205,59042,6005,590
2019-02-195,5205,6205,5005,59042,7005,590
2019-02-185,4705,5605,4105,54048,2005,540
2019-02-155,3605,3605,2805,32032,1005,320
2019-02-145,4605,4905,3805,38047,9005,380
2019-02-135,5405,5405,4405,50036,6005,500
2019-02-125,3305,4805,3305,44039,0005,440
2019-02-085,3505,3505,2505,32047,0005,320
2019-02-075,4805,5005,3805,42047,6005,420
2019-02-065,6905,7005,4905,51040,9005,510
2019-02-055,4705,6805,4705,61076,0005,610
2019-02-045,3905,5005,3905,50033,2005,500
2019-02-015,3905,4405,3705,41037,4005,410
2019-01-315,3905,4805,3505,42038,6005,420
2019-01-305,4305,4305,3205,35057,3005,350
2019-01-295,3505,4405,3105,43048,4005,430
2019-01-285,5005,5105,3505,36061,9005,360
2019-01-255,4805,6005,4605,51033,8005,510
2019-01-245,4205,5105,4105,51027,7005,510
2019-01-235,5705,5705,4105,42067,9005,420
2019-01-225,6805,6905,6005,60024,0005,600
2019-01-215,8205,8205,6705,68034,1005,680
2019-01-185,6005,7805,5905,75031,3005,750
2019-01-175,5905,7005,5605,60043,5005,600
2019-01-165,6205,6305,5405,54026,7005,540
2019-01-155,4505,6405,4505,63040,1005,630
2019-01-115,5705,6205,5105,56036,1005,560
2019-01-105,6505,6505,4805,59052,0005,590
2019-01-095,8005,8105,6805,71046,6005,710
2019-01-085,7705,8005,7105,78030,2005,780
2019-01-075,8105,8605,6805,73044,2005,730
2019-01-045,5005,6405,4605,61048,4005,610

分割・併合履歴 ： なし