1. HOME >
  2. 株価時系列 >
  3. 8424 >
  4. 2020年

8424 芙蓉総合リース(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-306,8606,8906,7906,82026,8002,273.33
2020-12-296,7906,8806,7306,88029,9002,293.33
2020-12-286,7006,7606,6606,76026,1002,253.33
2020-12-256,6206,6906,5806,69012,2002,230
2020-12-246,6506,7006,5906,60025,4002,200
2020-12-236,6106,6106,5206,59018,6002,196.67
2020-12-226,8206,8206,5806,60044,2002,200
2020-12-216,8306,8706,7506,83027,6002,276.67
2020-12-186,7006,8806,6806,87072,0002,290
2020-12-176,6606,7006,6106,70016,1002,233.33
2020-12-166,6506,6906,5906,66022,8002,220
2020-12-156,6206,6206,5406,55023,7002,183.33
2020-12-146,6606,7406,6306,63028,4002,210
2020-12-116,5606,6306,5206,60030,5002,200
2020-12-106,6406,6606,5606,56019,7002,186.67
2020-12-096,5306,6206,5006,62020,2002,206.67
2020-12-086,4506,5406,4406,53022,6002,176.67
2020-12-076,6806,6806,5106,51029,1002,170
2020-12-046,6606,6606,5506,60024,4002,200
2020-12-036,5906,6706,5406,60031,2002,200
2020-12-026,6006,6006,4806,51045,4002,170
2020-12-016,3806,5106,3806,51044,6002,170
2020-11-306,6506,6506,3806,38056,0002,126.67
2020-11-276,5406,6806,5406,64050,0002,213.33
2020-11-266,5306,5806,4506,54029,9002,180
2020-11-256,5306,5706,4606,46032,4002,153.33
2020-11-246,5106,5306,4506,45040,9002,150
2020-11-206,2706,3406,2306,34039,8002,113.33
2020-11-196,3806,4206,3206,36030,3002,120
2020-11-186,4506,4506,3306,40065,4002,133.33
2020-11-176,4006,4006,2906,35038,7002,116.67
2020-11-166,2906,3906,2806,34037,3002,113.33
2020-11-136,3506,3506,1306,20057,9002,066.67
2020-11-126,4506,4806,3506,36042,8002,120
2020-11-116,5406,6306,4306,48065,3002,160
2020-11-106,2806,4006,2106,38075,6002,126.67
2020-11-096,2706,2706,1206,14059,0002,046.67
2020-11-066,1206,2706,0706,22049,6002,073.33
2020-11-056,1006,1806,0306,12050,6002,040
2020-11-046,0906,1206,0406,07056,4002,023.33
2020-11-026,0706,1806,0406,07048,7002,023.33
2020-10-306,0906,0905,9405,97046,8001,990
2020-10-295,9806,0805,9606,06046,1002,020
2020-10-286,0806,0806,0006,07034,4002,023.33
2020-10-276,0806,1506,0106,14035,5002,046.67
2020-10-266,1806,2006,1306,18022,2002,060
2020-10-236,1406,2306,1206,20025,6002,066.67
2020-10-226,1406,1606,0706,14035,7002,046.67
2020-10-216,1606,2106,1506,21043,3002,070
2020-10-206,1606,2006,0406,07057,5002,023.33
2020-10-196,1106,2906,1106,26050,1002,086.67
2020-10-166,1506,1806,1006,15026,1002,050
2020-10-156,2306,2806,1606,20043,1002,066.67
2020-10-146,2306,3406,2106,30044,9002,100
2020-10-136,2906,3606,2306,33038,3002,110
2020-10-126,4106,4206,2506,34057,0002,113.33
2020-10-096,5206,5206,4106,46042,9002,153.33
2020-10-086,5906,6106,4906,57041,2002,190
2020-10-076,5006,5506,4706,51035,6002,170
2020-10-066,6506,6806,5006,58045,7002,193.33
2020-10-056,5706,7306,5606,64036,5002,213.33
2020-10-026,5706,6306,4306,44050,3002,146.67
2020-09-306,8206,8206,5006,50063,4002,166.67
2020-09-296,8906,9106,7706,87037,7002,290
2020-09-286,9106,9306,8106,93075,3002,310
2020-09-256,9606,9706,7906,810117,1002,270
2020-09-246,9606,9806,8906,89063,4002,296.67
2020-09-236,9507,1006,9407,06050,0002,353.33
2020-09-186,9807,1006,9207,10064,9002,366.67
2020-09-176,9807,0306,9307,02029,9002,340
2020-09-167,0807,1106,9606,96038,4002,320
2020-09-157,1007,1407,0307,07035,1002,356.67
2020-09-147,0007,1006,9707,07061,8002,356.67
2020-09-116,8706,9106,7906,91047,4002,303.33
2020-09-106,7006,8506,6606,80037,2002,266.67
2020-09-096,6306,7206,5806,70048,6002,233.33
2020-09-086,6306,7306,6306,73036,8002,243.33
2020-09-076,5606,6606,5306,62041,9002,206.67
2020-09-046,4106,5606,3906,51025,9002,170
2020-09-036,5906,6206,5006,51049,8002,170
2020-09-026,3606,5006,3206,49033,2002,163.33
2020-09-016,3906,3906,2706,32024,0002,106.67
2020-08-316,4506,5606,3906,39047,1002,130
2020-08-286,4206,4906,3006,37038,4002,123.33
2020-08-276,3906,3906,3306,33032,4002,110
2020-08-266,4006,4506,3506,44024,6002,146.67
2020-08-256,3906,5306,3906,44041,1002,146.67
2020-08-246,3906,3906,2906,29016,8002,096.67
2020-08-216,3606,4006,3106,32019,5002,106.67
2020-08-206,4506,4806,2606,26055,5002,086.67
2020-08-196,3706,4506,3306,45029,0002,150
2020-08-186,2506,3406,2106,30032,9002,100
2020-08-176,4406,4406,2806,28028,0002,093.33
2020-08-146,4506,4506,3506,40031,3002,133.33
2020-08-136,4706,4706,3306,45038,6002,150
2020-08-126,3306,4406,3106,42047,4002,140
2020-08-116,1506,3206,1506,32035,6002,106.67
2020-08-076,1506,2106,0506,13052,1002,043.33
2020-08-066,2106,3006,1506,17025,8002,056.67
2020-08-056,1606,2706,1406,26025,2002,086.67
2020-08-046,1806,3406,1806,26043,6002,086.67
2020-08-036,0306,0906,0006,09020,4002,030
2020-07-316,1206,1405,9405,94033,3001,980
2020-07-306,3606,4906,1306,14087,3002,046.67
2020-07-295,9606,2505,8606,08083,3002,026.67
2020-07-285,9506,0605,9306,04029,6002,013.33
2020-07-275,9405,9905,8505,95049,3001,983.33
2020-07-225,9906,0505,9205,92030,2001,973.33
2020-07-216,0606,1105,9706,09049,0002,030
2020-07-205,9606,0005,8306,00036,1002,000
2020-07-175,8805,9405,8105,88030,8001,960
2020-07-165,9505,9905,8805,88024,0001,960
2020-07-155,9405,9805,8505,93031,2001,976.67
2020-07-145,8905,8905,7805,81029,2001,936.67
2020-07-135,7805,9005,7605,89039,6001,963.33
2020-07-105,7405,7405,6105,61046,3001,870
2020-07-095,8205,8405,7405,77034,5001,923.33
2020-07-085,8805,9405,8205,82038,8001,940
2020-07-076,0006,0205,9005,92037,8001,973.33
2020-07-065,9106,0505,9006,04023,9002,013.33
2020-07-035,9305,9505,8205,91021,7001,970
2020-07-025,9305,9605,8405,87035,9001,956.67
2020-07-016,0306,0705,8905,89034,3001,963.33
2020-06-306,0506,1005,9905,99039,7001,996.67
2020-06-296,0106,0905,8905,97050,0001,990
2020-06-266,1606,2106,1306,17042,3002,056.67
2020-06-256,0506,0505,9606,01027,2002,003.33
2020-06-246,1106,1106,0406,05020,4002,016.67
2020-06-236,0806,1406,0106,11021,4002,036.67
2020-06-226,0706,1406,0006,01039,5002,003.33
2020-06-196,0606,1805,9706,15068,0002,050
2020-06-186,0906,1406,0306,13027,8002,043.33
2020-06-176,2006,2506,0606,07084,1002,023.33
2020-06-165,9306,2305,9206,21080,0002,070
2020-06-155,9205,9305,7105,710125,1001,903.33
2020-06-125,9006,0705,8906,02061,4002,006.67
2020-06-116,2306,2406,1206,13041,3002,043.33
2020-06-106,3606,3906,3206,33035,5002,110
2020-06-096,3706,4506,3006,38044,4002,126.67
2020-06-086,1806,3206,1606,32044,7002,106.67
2020-06-056,1106,1506,0606,12047,6002,040
2020-06-046,2106,2306,0606,12057,7002,040
2020-06-036,3406,3606,1606,19029,9002,063.33
2020-06-026,1706,3106,1206,26061,3002,086.67
2020-06-016,2306,2306,0706,13048,1002,043.33
2020-05-296,2006,3306,1806,18096,6002,060
2020-05-286,2806,3406,2306,30081,9002,100
2020-05-276,0906,1906,0406,13054,6002,043.33
2020-05-266,0206,0405,9406,03053,3002,010
2020-05-255,8005,9805,7905,98036,9001,993.33
2020-05-225,8605,8605,7505,78025,8001,926.67
2020-05-215,8505,9105,8105,88039,9001,960
2020-05-205,7605,8205,7605,80032,5001,933.33
2020-05-195,7305,8105,6905,79040,5001,930
2020-05-185,6705,6705,5705,63033,4001,876.67
2020-05-155,5605,6305,4905,63049,0001,876.67
2020-05-145,6705,6705,5505,55045,6001,850
2020-05-135,6005,7605,6005,71067,5001,903.33
2020-05-125,7505,8405,6505,77046,7001,923.33
2020-05-115,8505,8505,6405,70071,4001,900
2020-05-085,2605,8405,2605,830125,9001,943.33
2020-05-075,3205,3305,1705,18045,5001,726.67
2020-05-015,4105,4305,3005,32042,4001,773.33
2020-04-305,5205,5205,4105,41049,1001,803.33
2020-04-285,2905,4005,2605,40059,0001,800
2020-04-275,1505,2905,1205,28059,6001,760
2020-04-245,2105,2205,1405,17063,0001,723.33
2020-04-235,1405,2905,1405,29040,9001,763.33
2020-04-225,1705,1905,1105,16060,8001,720
2020-04-215,2505,2905,1805,27033,5001,756.67
2020-04-205,2205,3005,1805,22044,4001,740
2020-04-175,3605,4605,2705,32029,4001,773.33
2020-04-165,1005,3405,0805,33056,6001,776.67
2020-04-155,3205,3505,1205,150130,1001,716.67
2020-04-145,3305,4105,2705,39055,8001,796.67
2020-04-135,5505,5505,3405,36047,0001,786.67
2020-04-105,4405,6005,3305,58064,6001,860
2020-04-095,4205,4605,3205,38053,9001,793.33
2020-04-085,3905,4705,2205,42067,9001,806.67
2020-04-075,4505,5105,2205,32058,6001,773.33
2020-04-065,0605,3805,0505,33074,8001,776.67
2020-04-035,0705,2405,0405,07060,0001,690
2020-04-025,0905,2405,0605,06050,1001,686.67
2020-04-015,3805,4405,1605,18068,2001,726.67
2020-03-315,6305,6905,4105,48068,6001,826.67
2020-03-305,7605,7605,3805,650130,1001,883.33
2020-03-275,7205,9605,6805,960240,2001,986.67
2020-03-265,4405,5705,3605,52085,1001,840
2020-03-255,7305,7305,4805,590109,6001,863.33
2020-03-245,2005,3705,1205,26080,6001,753.33
2020-03-234,8755,1604,8405,10098,6001,700
2020-03-194,9005,0104,7304,735120,3001,578.33
2020-03-184,7405,0504,7404,830104,9001,610
2020-03-174,7304,9154,6104,680192,8001,560
2020-03-164,9955,1204,8604,87087,8001,623.33
2020-03-134,7104,9754,5854,835139,3001,611.67
2020-03-125,1905,2204,9555,020106,5001,673.33
2020-03-115,3905,5505,3205,32083,5001,773.33
2020-03-105,1905,4205,0305,39084,8001,796.67
2020-03-095,4005,5005,2605,310100,0001,770
2020-03-065,7705,7905,5805,65097,9001,883.33
2020-03-055,9406,0005,7905,89093,5001,963.33
2020-03-045,9005,9505,8005,880122,0001,960
2020-03-036,2906,2905,9905,99073,6001,996.67
2020-03-025,9906,3205,9906,23071,8002,076.67
2020-02-286,1306,1706,0206,09083,9002,030
2020-02-276,5306,5406,3506,35069,9002,116.67
2020-02-266,4706,6106,4306,61061,7002,203.33
2020-02-256,5706,7206,5506,63056,6002,210
2020-02-216,9206,9806,8806,94029,9002,313.33
2020-02-206,9006,9506,8806,92018,9002,306.67
2020-02-196,9306,9406,8406,84025,9002,280
2020-02-186,9406,9506,8006,82020,8002,273.33
2020-02-176,9506,9906,8606,95026,2002,316.67
2020-02-147,0707,0706,9607,03028,7002,343.33
2020-02-137,0607,1107,0207,08014,4002,360
2020-02-127,1107,1107,0207,07023,3002,356.67
2020-02-107,1207,2107,0707,07029,8002,356.67
2020-02-077,3707,3707,1907,22061,1002,406.67
2020-02-067,1707,3907,1707,33070,5002,443.33
2020-02-057,1907,1907,0507,11043,1002,370
2020-02-046,8707,1206,7907,11065,1002,370
2020-02-036,7006,8006,6906,79031,2002,263.33
2020-01-316,9606,9906,9006,90028,5002,300
2020-01-307,0107,0206,8506,94029,3002,313.33
2020-01-296,9607,0206,9107,02034,9002,340
2020-01-286,8807,0206,8407,01038,7002,336.67
2020-01-276,9607,0506,9506,98031,2002,326.67
2020-01-247,1707,1807,0907,10032,9002,366.67
2020-01-237,2607,2707,1807,18013,7002,393.33
2020-01-227,1907,2807,1907,26017,5002,420
2020-01-217,2507,2607,1807,22015,4002,406.67
2020-01-207,2107,2607,2007,23013,4002,410
2020-01-177,2007,2007,1407,17019,3002,390
2020-01-167,1607,1607,1007,13021,0002,376.67
2020-01-157,2207,2207,0907,15039,9002,383.33
2020-01-147,3007,3307,1407,22058,3002,406.67
2020-01-107,4607,4607,3007,36019,6002,453.33
2020-01-097,4007,4707,3807,46014,5002,486.67
2020-01-087,2907,4007,2607,33026,4002,443.33
2020-01-077,2907,4407,2607,43021,7002,476.67
2020-01-067,2207,3607,2207,22025,6002,406.67

分割・併合履歴 ： [2025-03-28]1株→3株