8424 芙蓉総合リース(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	7,970	8,020	7,950	7,970	17,600	2,656.67
2021-12-29	8,060	8,100	7,960	8,000	25,600	2,666.67
2021-12-28	8,000	8,120	8,000	8,120	27,200	2,706.67
2021-12-27	7,930	7,970	7,890	7,950	10,000	2,650
2021-12-24	7,930	7,980	7,930	7,930	11,200	2,643.33
2021-12-23	7,900	7,940	7,840	7,930	11,700	2,643.33
2021-12-22	7,840	7,880	7,810	7,850	20,900	2,616.67
2021-12-21	7,870	7,920	7,800	7,840	21,000	2,613.33
2021-12-20	7,770	7,850	7,770	7,770	23,800	2,590
2021-12-17	7,930	7,990	7,880	7,910	43,300	2,636.67
2021-12-16	7,930	7,930	7,810	7,900	19,600	2,633.33
2021-12-15	7,740	7,920	7,730	7,820	22,400	2,606.67
2021-12-14	7,740	7,830	7,740	7,770	34,200	2,590
2021-12-13	7,780	7,800	7,720	7,740	31,200	2,580
2021-12-10	7,770	7,820	7,620	7,670	41,300	2,556.67
2021-12-09	7,840	7,850	7,740	7,790	26,800	2,596.67
2021-12-08	8,090	8,090	7,860	7,890	36,200	2,630
2021-12-07	7,790	7,960	7,770	7,950	40,300	2,650
2021-12-06	7,620	7,750	7,620	7,680	52,500	2,560
2021-12-03	7,470	7,600	7,470	7,600	31,900	2,533.33
2021-12-02	7,370	7,520	7,320	7,410	62,500	2,470
2021-12-01	7,230	7,390	7,180	7,360	40,600	2,453.33
2021-11-30	7,470	7,520	7,180	7,180	92,000	2,393.33
2021-11-29	7,530	7,530	7,320	7,340	54,300	2,446.67
2021-11-26	7,720	7,770	7,550	7,580	40,200	2,526.67
2021-11-25	7,710	7,730	7,610	7,660	34,500	2,553.33
2021-11-24	7,830	7,910	7,640	7,650	50,800	2,550
2021-11-22	7,740	7,810	7,700	7,770	41,300	2,590
2021-11-19	7,600	7,770	7,600	7,740	42,500	2,580
2021-11-18	7,460	7,570	7,460	7,530	19,200	2,510
2021-11-17	7,570	7,600	7,500	7,500	30,000	2,500
2021-11-16	7,680	7,680	7,570	7,590	18,500	2,530
2021-11-15	7,680	7,720	7,560	7,570	28,800	2,523.33
2021-11-12	7,460	7,600	7,460	7,580	24,900	2,526.67
2021-11-11	7,440	7,500	7,430	7,450	16,000	2,483.33
2021-11-10	7,430	7,480	7,380	7,440	24,400	2,480
2021-11-09	7,530	7,570	7,400	7,440	28,300	2,480
2021-11-08	7,650	7,700	7,530	7,530	35,700	2,510
2021-11-05	7,450	7,490	7,400	7,410	24,700	2,470
2021-11-04	7,580	7,600	7,500	7,570	38,300	2,523.33
2021-11-02	7,580	7,580	7,450	7,480	26,200	2,493.33
2021-11-01	7,450	7,590	7,450	7,590	30,300	2,530
2021-10-29	7,330	7,420	7,320	7,390	26,800	2,463.33
2021-10-28	7,390	7,390	7,260	7,330	44,500	2,443.33
2021-10-27	7,430	7,460	7,410	7,440	13,700	2,480
2021-10-26	7,480	7,520	7,440	7,470	14,400	2,490
2021-10-25	7,430	7,510	7,400	7,400	23,100	2,466.67
2021-10-22	7,510	7,540	7,460	7,490	13,800	2,496.67
2021-10-21	7,610	7,610	7,520	7,530	17,900	2,510
2021-10-20	7,650	7,690	7,610	7,610	12,300	2,536.67
2021-10-19	7,680	7,690	7,630	7,650	14,700	2,550
2021-10-18	7,740	7,760	7,690	7,710	24,400	2,570
2021-10-15	7,640	7,700	7,600	7,700	16,300	2,566.67
2021-10-14	7,620	7,620	7,560	7,570	19,000	2,523.33
2021-10-13	7,700	7,710	7,650	7,650	16,700	2,550
2021-10-12	7,740	7,790	7,710	7,710	13,600	2,570
2021-10-11	7,690	7,860	7,690	7,840	24,200	2,613.33
2021-10-08	7,740	7,800	7,660	7,660	31,400	2,553.33
2021-10-07	7,710	7,710	7,580	7,590	28,300	2,530
2021-10-06	7,770	7,840	7,700	7,710	27,400	2,570
2021-10-05	7,710	7,790	7,680	7,740	30,300	2,580
2021-10-04	7,710	7,830	7,700	7,830	36,800	2,610
2021-10-01	7,640	7,730	7,540	7,580	43,300	2,526.67
2021-09-30	7,810	7,820	7,710	7,730	24,000	2,576.67
2021-09-29	7,810	7,860	7,720	7,800	44,000	2,600
2021-09-28	8,030	8,130	7,960	8,090	49,000	2,696.67
2021-09-27	8,080	8,130	7,980	7,980	31,300	2,660
2021-09-24	8,030	8,080	7,960	8,050	42,200	2,683.33
2021-09-22	7,930	7,930	7,780	7,780	33,200	2,593.33
2021-09-21	7,960	8,000	7,910	7,930	42,400	2,643.33
2021-09-17	8,230	8,230	8,060	8,110	81,000	2,703.33
2021-09-16	8,110	8,170	8,050	8,150	35,600	2,716.67
2021-09-15	8,140	8,140	7,990	8,040	36,800	2,680
2021-09-14	8,120	8,290	8,120	8,290	49,100	2,763.33
2021-09-13	7,940	8,070	7,910	8,050	28,800	2,683.33
2021-09-10	7,800	7,960	7,790	7,960	47,700	2,653.33
2021-09-09	7,760	7,790	7,720	7,740	25,000	2,580
2021-09-08	7,800	7,810	7,730	7,780	35,100	2,593.33
2021-09-07	7,820	7,910	7,730	7,760	54,600	2,586.67
2021-09-06	7,750	7,810	7,700	7,720	23,400	2,573.33
2021-09-03	7,620	7,720	7,600	7,700	42,400	2,566.67
2021-09-02	7,560	7,620	7,540	7,580	23,900	2,526.67
2021-09-01	7,510	7,670	7,510	7,600	34,500	2,533.33
2021-08-31	7,590	7,650	7,540	7,600	35,300	2,533.33
2021-08-30	7,540	7,620	7,530	7,620	36,600	2,540
2021-08-27	7,460	7,510	7,420	7,510	24,800	2,503.33
2021-08-26	7,370	7,470	7,350	7,430	36,400	2,476.67
2021-08-25	7,350	7,380	7,300	7,330	14,800	2,443.33
2021-08-24	7,270	7,330	7,250	7,320	27,600	2,440
2021-08-23	7,230	7,310	7,230	7,230	28,100	2,410
2021-08-20	7,100	7,180	7,090	7,120	28,200	2,373.33
2021-08-19	7,170	7,200	7,120	7,130	21,200	2,376.67
2021-08-18	7,170	7,270	7,160	7,230	25,200	2,410
2021-08-17	7,190	7,200	7,110	7,130	22,700	2,376.67
2021-08-16	7,300	7,300	7,100	7,120	51,800	2,373.33
2021-08-13	7,400	7,400	7,330	7,340	16,100	2,446.67
2021-08-12	7,400	7,410	7,360	7,400	17,000	2,466.67
2021-08-11	7,340	7,380	7,280	7,330	29,500	2,443.33
2021-08-10	7,280	7,360	7,230	7,250	26,400	2,416.67
2021-08-06	7,220	7,330	7,220	7,290	11,800	2,430
2021-08-05	7,160	7,280	7,160	7,270	13,700	2,423.33
2021-08-04	7,250	7,280	7,210	7,230	23,400	2,410
2021-08-03	7,320	7,330	7,250	7,260	19,400	2,420
2021-08-02	7,250	7,350	7,200	7,340	46,200	2,446.67
2021-07-30	7,280	7,280	7,080	7,140	44,100	2,380
2021-07-29	7,230	7,290	7,160	7,200	36,100	2,400
2021-07-28	7,110	7,250	7,100	7,210	37,800	2,403.33
2021-07-27	7,150	7,210	7,150	7,200	20,000	2,400
2021-07-26	7,190	7,190	7,080	7,140	21,000	2,380
2021-07-21	7,140	7,140	7,060	7,070	17,700	2,356.67
2021-07-20	6,970	7,080	6,970	7,030	21,500	2,343.33
2021-07-19	7,100	7,100	7,010	7,070	28,400	2,356.67
2021-07-16	7,150	7,210	7,140	7,180	25,200	2,393.33
2021-07-15	7,290	7,320	7,170	7,190	29,300	2,396.67
2021-07-14	7,240	7,350	7,220	7,270	29,100	2,423.33
2021-07-13	7,160	7,240	7,150	7,220	36,900	2,406.67
2021-07-12	7,120	7,130	7,000	7,080	41,200	2,360
2021-07-09	6,800	6,970	6,770	6,950	65,500	2,316.67
2021-07-08	7,060	7,060	6,900	6,900	41,400	2,300
2021-07-07	7,000	7,050	6,990	7,000	22,500	2,333.33
2021-07-06	7,070	7,110	7,040	7,080	12,900	2,360
2021-07-05	7,100	7,120	7,050	7,050	18,700	2,350
2021-07-02	7,100	7,150	7,090	7,100	28,600	2,366.67
2021-07-01	7,040	7,090	7,020	7,070	24,500	2,356.67
2021-06-30	7,040	7,130	7,020	7,020	41,900	2,340
2021-06-29	7,000	7,000	6,960	6,990	29,900	2,330
2021-06-28	7,040	7,080	7,020	7,070	31,400	2,356.67
2021-06-25	6,990	7,020	6,950	6,980	26,100	2,326.67
2021-06-24	6,990	7,020	6,960	6,980	27,800	2,326.67
2021-06-23	7,010	7,090	7,000	7,030	23,700	2,343.33
2021-06-22	7,010	7,110	6,980	7,110	35,500	2,370
2021-06-21	6,880	6,920	6,850	6,850	49,900	2,283.33
2021-06-18	7,080	7,090	7,010	7,010	71,500	2,336.67
2021-06-17	7,120	7,170	7,030	7,070	41,100	2,356.67
2021-06-16	7,090	7,150	7,090	7,110	29,000	2,370
2021-06-15	7,120	7,180	7,090	7,110	27,000	2,370
2021-06-14	7,190	7,210	7,080	7,120	29,400	2,373.33
2021-06-11	7,230	7,250	7,130	7,130	55,300	2,376.67
2021-06-10	7,250	7,290	7,240	7,240	29,200	2,413.33
2021-06-09	7,380	7,380	7,300	7,300	18,200	2,433.33
2021-06-08	7,340	7,390	7,320	7,380	20,700	2,460
2021-06-07	7,340	7,360	7,320	7,360	22,500	2,453.33
2021-06-04	7,420	7,420	7,330	7,370	18,300	2,456.67
2021-06-03	7,340	7,420	7,340	7,390	26,700	2,463.33
2021-06-02	7,310	7,340	7,250	7,340	28,500	2,446.67
2021-06-01	7,290	7,330	7,210	7,330	32,200	2,443.33
2021-05-31	7,330	7,360	7,200	7,260	50,400	2,420
2021-05-28	7,380	7,430	7,360	7,390	38,900	2,463.33
2021-05-27	7,560	7,560	7,310	7,310	85,100	2,436.67
2021-05-26	7,640	7,680	7,540	7,590	47,800	2,530
2021-05-25	7,700	7,830	7,680	7,820	29,700	2,606.67
2021-05-24	7,730	7,820	7,710	7,720	13,100	2,573.33
2021-05-21	7,740	7,820	7,710	7,790	24,900	2,596.67
2021-05-20	7,540	7,780	7,540	7,770	31,800	2,590
2021-05-19	7,570	7,610	7,500	7,550	46,500	2,516.67
2021-05-18	7,670	7,720	7,620	7,720	29,000	2,573.33
2021-05-17	7,650	7,720	7,600	7,650	22,500	2,550
2021-05-14	7,650	7,680	7,560	7,620	26,100	2,540
2021-05-13	7,580	7,670	7,520	7,530	45,200	2,510
2021-05-12	7,500	7,630	7,500	7,580	66,300	2,526.67
2021-05-11	7,500	7,630	7,450	7,510	51,600	2,503.33
2021-05-10	7,340	7,650	7,340	7,540	46,700	2,513.33
2021-05-07	7,350	7,380	7,310	7,330	31,500	2,443.33
2021-05-06	7,270	7,370	7,250	7,310	44,200	2,436.67
2021-04-30	7,210	7,360	7,210	7,270	34,300	2,423.33
2021-04-28	7,130	7,310	7,130	7,250	44,100	2,416.67
2021-04-27	7,090	7,170	7,090	7,140	21,500	2,380
2021-04-26	7,150	7,190	7,110	7,170	20,600	2,390
2021-04-23	7,080	7,180	7,080	7,150	18,700	2,383.33
2021-04-22	7,190	7,210	7,110	7,190	19,500	2,396.67
2021-04-21	7,120	7,140	7,050	7,110	34,500	2,370
2021-04-20	7,300	7,320	7,220	7,220	40,600	2,406.67
2021-04-19	7,400	7,450	7,340	7,350	23,300	2,450
2021-04-16	7,310	7,460	7,310	7,420	27,100	2,473.33
2021-04-15	7,240	7,360	7,240	7,350	30,500	2,450
2021-04-14	7,290	7,290	7,240	7,280	31,800	2,426.67
2021-04-13	7,310	7,370	7,290	7,330	33,500	2,443.33
2021-04-12	7,360	7,360	7,270	7,310	24,400	2,436.67
2021-04-09	7,310	7,380	7,270	7,330	40,300	2,443.33
2021-04-08	7,410	7,500	7,350	7,370	31,700	2,456.67
2021-04-07	7,370	7,460	7,370	7,450	18,300	2,483.33
2021-04-06	7,540	7,570	7,370	7,380	32,100	2,460
2021-04-05	7,430	7,620	7,390	7,620	24,400	2,540
2021-04-02	7,560	7,590	7,480	7,480	17,200	2,493.33
2021-04-01	7,620	7,660	7,490	7,510	38,800	2,503.33
2021-03-31	7,670	7,690	7,620	7,620	32,300	2,540
2021-03-30	7,850	7,850	7,620	7,740	71,000	2,580
2021-03-29	8,040	8,040	7,850	7,940	138,600	2,646.67
2021-03-26	7,910	7,970	7,870	7,940	77,100	2,646.67
2021-03-25	7,660	7,820	7,660	7,800	62,400	2,600
2021-03-24	7,810	7,880	7,650	7,650	55,800	2,550
2021-03-23	8,130	8,140	7,950	7,950	41,200	2,650
2021-03-22	8,170	8,200	8,100	8,150	53,300	2,716.67
2021-03-19	8,140	8,300	8,110	8,280	87,500	2,760
2021-03-18	7,970	8,130	7,940	8,090	49,500	2,696.67
2021-03-17	7,800	7,980	7,800	7,980	29,300	2,660
2021-03-16	7,770	7,870	7,740	7,860	29,800	2,620
2021-03-15	7,800	7,930	7,760	7,870	41,400	2,623.33
2021-03-12	7,690	7,750	7,590	7,750	43,800	2,583.33
2021-03-11	7,680	7,750	7,660	7,720	28,600	2,573.33
2021-03-10	7,760	7,760	7,600	7,630	34,200	2,543.33
2021-03-09	7,690	7,820	7,620	7,810	49,000	2,603.33
2021-03-08	7,490	7,620	7,420	7,540	57,400	2,513.33
2021-03-05	7,270	7,370	7,170	7,350	43,100	2,450
2021-03-04	7,200	7,260	7,150	7,260	21,300	2,420
2021-03-03	7,190	7,250	7,130	7,220	26,500	2,406.67
2021-03-02	7,260	7,300	7,140	7,190	27,300	2,396.67
2021-03-01	7,100	7,240	7,100	7,240	34,800	2,413.33
2021-02-26	7,250	7,300	7,050	7,050	61,400	2,350
2021-02-25	7,300	7,360	7,230	7,340	49,700	2,446.67
2021-02-24	7,250	7,270	7,170	7,170	43,600	2,390
2021-02-22	7,240	7,250	7,170	7,190	23,800	2,396.67
2021-02-19	7,250	7,280	7,170	7,180	29,600	2,393.33
2021-02-18	7,470	7,480	7,220	7,250	44,000	2,416.67
2021-02-17	7,420	7,520	7,420	7,470	33,600	2,490
2021-02-16	7,400	7,490	7,390	7,450	31,200	2,483.33
2021-02-15	7,510	7,510	7,400	7,440	29,200	2,480
2021-02-12	7,460	7,490	7,410	7,440	21,300	2,480
2021-02-10	7,470	7,510	7,410	7,460	21,100	2,486.67
2021-02-09	7,690	7,690	7,400	7,480	46,500	2,493.33
2021-02-08	7,740	7,820	7,630	7,650	47,900	2,550
2021-02-05	7,500	7,760	7,480	7,740	65,600	2,580
2021-02-04	7,400	7,530	7,400	7,500	26,500	2,500
2021-02-03	7,420	7,550	7,310	7,430	37,700	2,476.67
2021-02-02	7,390	7,490	7,350	7,450	38,800	2,483.33
2021-02-01	7,270	7,430	7,270	7,410	29,700	2,470
2021-01-29	7,330	7,350	7,200	7,240	32,800	2,413.33
2021-01-28	7,160	7,440	7,160	7,370	62,200	2,456.67
2021-01-27	7,230	7,350	7,230	7,290	23,200	2,430
2021-01-26	7,300	7,300	7,180	7,190	26,000	2,396.67
2021-01-25	7,160	7,240	7,160	7,220	17,500	2,406.67
2021-01-22	7,150	7,250	7,130	7,190	19,700	2,396.67
2021-01-21	7,290	7,300	7,170	7,190	34,800	2,396.67
2021-01-20	7,220	7,250	7,120	7,190	40,500	2,396.67
2021-01-19	7,120	7,220	7,110	7,150	25,500	2,383.33
2021-01-18	7,210	7,280	7,190	7,260	25,500	2,420
2021-01-15	7,300	7,340	7,230	7,270	35,000	2,423.33
2021-01-14	7,320	7,380	7,270	7,320	33,600	2,440
2021-01-13	7,290	7,440	7,250	7,400	44,000	2,466.67
2021-01-12	7,160	7,260	7,090	7,240	38,200	2,413.33
2021-01-08	6,950	7,200	6,930	7,200	56,800	2,400
2021-01-07	6,900	7,000	6,890	6,940	36,800	2,313.33
2021-01-06	6,780	6,830	6,750	6,800	16,000	2,266.67
2021-01-05	6,790	6,800	6,730	6,750	14,000	2,250
2021-01-04	6,830	6,840	6,760	6,800	14,500	2,266.67

分割・併合履歴： [2025-03-28]1株→3株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30