8424 芙蓉総合リース(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	12,210	12,305	12,155	12,245	29,400	4,081.67
2023-12-28	12,160	12,250	12,140	12,200	19,900	4,066.67
2023-12-27	12,180	12,185	12,045	12,170	30,600	4,056.67
2023-12-26	12,000	12,075	11,940	12,055	26,800	4,018.33
2023-12-25	12,000	12,050	11,930	11,960	16,000	3,986.67
2023-12-22	11,820	11,980	11,810	11,970	32,000	3,990
2023-12-21	11,725	11,860	11,695	11,805	41,000	3,935
2023-12-20	11,855	11,880	11,800	11,810	35,300	3,936.67
2023-12-19	11,620	11,770	11,560	11,765	35,100	3,921.67
2023-12-18	11,780	11,780	11,525	11,685	46,700	3,895
2023-12-15	11,830	11,855	11,725	11,790	46,400	3,930
2023-12-14	12,000	12,000	11,745	11,785	36,000	3,928.33
2023-12-13	11,900	11,975	11,845	11,895	29,700	3,965
2023-12-12	12,010	12,075	11,895	11,895	27,700	3,965
2023-12-11	12,095	12,095	11,885	12,010	44,800	4,003.33
2023-12-08	12,075	12,100	11,790	11,845	49,000	3,948.33
2023-12-07	11,980	12,155	11,980	12,130	36,500	4,043.33
2023-12-06	11,770	12,110	11,725	12,100	48,700	4,033.33
2023-12-05	11,820	11,825	11,680	11,680	37,300	3,893.33
2023-12-04	11,800	11,865	11,670	11,825	49,800	3,941.67
2023-12-01	11,915	11,985	11,865	11,865	60,400	3,955
2023-11-30	12,015	12,025	11,885	12,000	49,500	4,000
2023-11-29	12,090	12,150	11,945	11,995	26,800	3,998.33
2023-11-28	12,145	12,175	12,050	12,100	29,900	4,033.33
2023-11-27	12,195	12,230	12,110	12,120	29,700	4,040
2023-11-24	12,010	12,070	11,980	12,030	23,500	4,010
2023-11-22	11,910	11,990	11,890	11,975	28,200	3,991.67
2023-11-21	11,920	11,980	11,880	11,930	35,700	3,976.67
2023-11-20	12,095	12,140	11,885	11,915	44,200	3,971.67
2023-11-17	11,745	12,065	11,745	12,065	42,800	4,021.67
2023-11-16	11,765	11,805	11,670	11,745	43,700	3,915
2023-11-15	11,850	11,880	11,695	11,855	58,600	3,951.67
2023-11-14	11,875	11,915	11,655	11,790	58,700	3,930
2023-11-13	12,240	12,250	11,930	11,960	28,600	3,986.67
2023-11-10	11,875	12,115	11,875	12,100	33,000	4,033.33
2023-11-09	11,765	11,915	11,595	11,875	88,000	3,958.33
2023-11-08	12,345	12,345	11,765	11,825	94,200	3,941.67
2023-11-07	12,450	12,525	12,200	12,270	51,200	4,090
2023-11-06	12,550	12,555	12,435	12,525	58,500	4,175
2023-11-02	12,550	12,610	12,300	12,320	45,400	4,106.67
2023-11-01	12,480	12,500	12,335	12,465	68,600	4,155
2023-10-31	11,940	12,220	11,885	12,180	66,600	4,060
2023-10-30	11,910	11,930	11,740	11,800	50,700	3,933.33
2023-10-27	11,760	11,950	11,710	11,930	37,000	3,976.67
2023-10-26	11,730	11,730	11,580	11,670	35,700	3,890
2023-10-25	11,720	11,920	11,710	11,740	41,800	3,913.33
2023-10-24	11,580	11,730	11,350	11,670	39,400	3,890
2023-10-23	11,620	11,780	11,600	11,600	31,600	3,866.67
2023-10-20	11,700	11,750	11,620	11,690	29,300	3,896.67
2023-10-19	11,760	11,840	11,650	11,730	29,500	3,910
2023-10-18	11,840	11,900	11,680	11,780	28,800	3,926.67
2023-10-17	11,870	11,960	11,740	11,820	27,900	3,940
2023-10-16	11,740	11,860	11,660	11,710	33,500	3,903.33
2023-10-13	11,960	12,050	11,830	11,860	46,200	3,953.33
2023-10-12	12,020	12,110	11,950	12,110	33,200	4,036.67
2023-10-11	12,000	12,000	11,850	11,900	37,700	3,966.67
2023-10-10	11,880	11,970	11,800	11,950	34,800	3,983.33
2023-10-06	11,640	11,740	11,500	11,580	40,700	3,860
2023-10-05	11,290	11,540	11,200	11,490	62,400	3,830
2023-10-04	11,300	11,400	11,050	11,090	64,700	3,696.67
2023-10-03	11,740	11,740	11,500	11,550	42,200	3,850
2023-10-02	12,000	12,190	11,800	11,830	61,800	3,943.33
2023-09-29	12,390	12,410	11,960	12,050	56,800	4,016.67
2023-09-28	12,430	12,520	12,210	12,300	70,800	4,100
2023-09-27	12,500	12,750	12,430	12,720	55,300	4,240
2023-09-26	12,680	12,680	12,530	12,570	32,500	4,190
2023-09-25	12,600	12,650	12,510	12,610	33,900	4,203.33
2023-09-22	12,500	12,730	12,410	12,650	42,800	4,216.67
2023-09-21	12,600	12,730	12,600	12,610	32,400	4,203.33
2023-09-20	12,870	12,940	12,620	12,660	84,400	4,220
2023-09-19	12,770	12,940	12,750	12,930	46,300	4,310
2023-09-15	12,930	13,000	12,770	12,830	116,200	4,276.67
2023-09-14	12,790	12,940	12,770	12,900	59,700	4,300
2023-09-13	12,740	12,790	12,640	12,750	37,400	4,250
2023-09-12	12,690	12,700	12,590	12,680	31,300	4,226.67
2023-09-11	12,650	12,690	12,530	12,570	36,000	4,190
2023-09-08	12,600	12,690	12,470	12,540	57,700	4,180
2023-09-07	12,580	12,840	12,580	12,710	64,100	4,236.67
2023-09-06	12,440	12,560	12,390	12,540	44,700	4,180
2023-09-05	12,500	12,530	12,310	12,520	55,500	4,173.33
2023-09-04	12,290	12,430	12,250	12,420	42,200	4,140
2023-09-01	12,030	12,220	11,960	12,220	41,700	4,073.33
2023-08-31	11,920	12,110	11,890	12,050	67,100	4,016.67
2023-08-30	11,860	11,940	11,840	11,890	37,400	3,963.33
2023-08-29	11,750	11,850	11,740	11,820	32,900	3,940
2023-08-28	11,760	11,760	11,650	11,750	39,700	3,916.67
2023-08-25	11,590	11,610	11,560	11,590	32,800	3,863.33
2023-08-24	11,720	11,730	11,650	11,710	37,900	3,903.33
2023-08-23	11,730	11,760	11,640	11,760	27,300	3,920
2023-08-22	11,560	11,690	11,450	11,690	38,400	3,896.67
2023-08-21	11,460	11,570	11,430	11,450	40,700	3,816.67
2023-08-18	11,420	11,530	11,310	11,360	79,200	3,786.67
2023-08-17	11,690	11,690	11,350	11,600	107,200	3,866.67
2023-08-16	12,050	12,100	11,940	11,990	38,100	3,996.67
2023-08-15	12,170	12,220	12,100	12,210	32,700	4,070
2023-08-14	12,180	12,230	12,050	12,090	63,300	4,030
2023-08-10	11,800	12,100	11,800	12,090	76,600	4,030
2023-08-09	11,650	11,750	11,560	11,730	45,000	3,910
2023-08-08	11,630	11,640	11,580	11,640	24,500	3,880
2023-08-07	11,480	11,550	11,400	11,530	24,900	3,843.33
2023-08-04	11,310	11,530	11,310	11,530	31,900	3,843.33
2023-08-03	11,460	11,470	11,360	11,410	43,200	3,803.33
2023-08-02	11,710	11,750	11,560	11,600	44,000	3,866.67
2023-08-01	11,760	11,780	11,650	11,760	27,700	3,920
2023-07-31	11,710	11,750	11,520	11,730	62,700	3,910
2023-07-28	11,460	11,610	11,380	11,550	75,100	3,850
2023-07-27	11,450	11,580	11,430	11,570	40,000	3,856.67
2023-07-26	11,520	11,520	11,380	11,410	17,600	3,803.33
2023-07-25	11,390	11,540	11,360	11,460	31,300	3,820
2023-07-24	11,430	11,450	11,360	11,370	28,600	3,790
2023-07-21	11,290	11,440	11,230	11,290	53,800	3,763.33
2023-07-20	11,350	11,410	11,240	11,290	50,000	3,763.33
2023-07-19	11,180	11,260	11,170	11,250	49,800	3,750
2023-07-18	10,960	11,060	10,930	10,980	22,000	3,660
2023-07-14	10,900	10,970	10,820	10,960	48,200	3,653.33
2023-07-13	10,840	10,860	10,700	10,810	29,300	3,603.33
2023-07-12	11,020	11,020	10,820	10,840	36,900	3,613.33
2023-07-11	11,090	11,140	10,980	10,990	28,100	3,663.33
2023-07-10	11,160	11,160	11,010	11,020	39,300	3,673.33
2023-07-07	11,010	11,110	10,890	11,030	42,600	3,676.67
2023-07-06	11,200	11,200	11,030	11,070	35,000	3,690
2023-07-05	11,180	11,250	11,030	11,250	33,000	3,750
2023-07-04	11,160	11,250	11,160	11,210	33,800	3,736.67
2023-07-03	11,160	11,290	11,140	11,250	60,100	3,750
2023-06-30	11,090	11,170	11,000	11,040	43,400	3,680
2023-06-29	11,310	11,370	11,020	11,120	63,600	3,706.67
2023-06-28	11,030	11,310	11,030	11,310	60,400	3,770
2023-06-27	11,050	11,050	10,850	10,980	48,600	3,660
2023-06-26	11,200	11,210	10,970	11,050	40,900	3,683.33
2023-06-23	11,650	11,680	11,130	11,200	73,100	3,733.33
2023-06-22	11,530	11,720	11,520	11,630	108,600	3,876.67
2023-06-21	11,120	11,240	11,060	11,230	72,000	3,743.33
2023-06-20	10,970	11,060	10,970	11,060	58,400	3,686.67
2023-06-19	11,000	11,110	10,920	10,990	56,500	3,663.33
2023-06-16	10,850	10,960	10,850	10,870	115,800	3,623.33
2023-06-15	10,720	10,950	10,650	10,830	91,300	3,610
2023-06-14	10,600	10,770	10,560	10,720	64,900	3,573.33
2023-06-13	10,520	10,570	10,480	10,510	74,400	3,503.33
2023-06-12	10,380	10,560	10,360	10,450	82,000	3,483.33
2023-06-09	10,330	10,470	10,290	10,350	107,100	3,450
2023-06-08	10,340	10,470	10,230	10,270	59,600	3,423.33
2023-06-07	10,510	10,570	10,380	10,390	103,000	3,463.33
2023-06-06	10,250	10,370	10,180	10,370	56,500	3,456.67
2023-06-05	10,410	10,410	10,310	10,370	86,700	3,456.67
2023-06-02	10,040	10,180	10,040	10,150	59,900	3,383.33
2023-06-01	9,890	10,000	9,810	9,980	75,800	3,326.67
2023-05-31	9,930	10,000	9,850	9,850	103,300	3,283.33
2023-05-30	10,100	10,100	9,960	10,060	48,000	3,353.33
2023-05-29	10,180	10,190	10,120	10,130	43,500	3,376.67
2023-05-26	10,210	10,210	10,040	10,050	53,200	3,350
2023-05-25	10,160	10,240	10,110	10,210	44,800	3,403.33
2023-05-24	10,250	10,310	10,200	10,200	50,100	3,400
2023-05-23	10,290	10,370	10,200	10,250	58,400	3,416.67
2023-05-22	10,170	10,300	10,170	10,220	45,300	3,406.67
2023-05-19	10,280	10,300	10,140	10,170	65,300	3,390
2023-05-18	10,300	10,350	10,160	10,260	76,100	3,420
2023-05-17	10,120	10,230	10,060	10,200	74,700	3,400
2023-05-16	10,070	10,080	9,910	10,080	59,400	3,360
2023-05-15	9,850	10,050	9,820	10,040	86,100	3,346.67
2023-05-12	9,820	9,820	9,630	9,720	93,000	3,240
2023-05-11	9,800	9,900	9,740	9,860	45,700	3,286.67
2023-05-10	10,000	10,010	9,860	9,880	62,200	3,293.33
2023-05-09	9,800	9,960	9,790	9,910	62,500	3,303.33
2023-05-08	9,640	9,780	9,630	9,740	59,700	3,246.67
2023-05-02	9,970	9,970	9,700	9,700	77,800	3,233.33
2023-05-01	9,990	10,020	9,880	9,970	46,300	3,323.33
2023-04-28	9,820	9,920	9,820	9,920	56,000	3,306.67
2023-04-27	9,720	9,760	9,620	9,730	37,300	3,243.33
2023-04-26	9,660	9,760	9,640	9,690	41,500	3,230
2023-04-25	9,670	9,740	9,660	9,690	28,100	3,230
2023-04-24	9,690	9,720	9,610	9,630	31,500	3,210
2023-04-21	9,670	9,770	9,650	9,710	46,400	3,236.67
2023-04-20	9,690	9,780	9,650	9,720	37,600	3,240
2023-04-19	9,570	9,680	9,570	9,620	44,100	3,206.67
2023-04-18	9,500	9,560	9,460	9,520	41,400	3,173.33
2023-04-17	9,520	9,550	9,450	9,460	42,800	3,153.33
2023-04-14	9,590	9,590	9,450	9,480	51,600	3,160
2023-04-13	9,410	9,520	9,390	9,490	65,300	3,163.33
2023-04-12	9,340	9,440	9,340	9,410	48,900	3,136.67
2023-04-11	9,270	9,270	9,160	9,250	45,100	3,083.33
2023-04-10	9,240	9,250	9,090	9,140	35,200	3,046.67
2023-04-07	9,120	9,210	9,100	9,170	61,400	3,056.67
2023-04-06	8,930	9,050	8,910	8,990	62,200	2,996.67
2023-04-05	9,100	9,100	8,910	8,930	56,500	2,976.67
2023-04-04	9,180	9,200	9,120	9,150	48,500	3,050
2023-04-03	9,100	9,180	9,060	9,150	44,900	3,050
2023-03-31	8,920	9,030	8,920	9,000	50,000	3,000
2023-03-30	8,930	9,010	8,870	8,900	72,300	2,966.67
2023-03-29	9,030	9,090	8,970	9,090	150,100	3,030
2023-03-28	9,010	9,050	8,920	8,970	65,700	2,990
2023-03-27	8,930	8,950	8,880	8,890	55,000	2,963.33
2023-03-24	8,750	8,880	8,750	8,860	88,400	2,953.33
2023-03-23	8,750	8,870	8,700	8,830	51,600	2,943.33
2023-03-22	8,800	8,910	8,780	8,850	73,200	2,950
2023-03-20	8,830	8,850	8,530	8,550	116,300	2,850
2023-03-17	8,990	9,010	8,860	8,940	87,300	2,980
2023-03-16	8,880	8,950	8,760	8,930	66,100	2,976.67
2023-03-15	8,970	9,080	8,960	9,030	59,700	3,010
2023-03-14	9,040	9,040	8,710	8,840	134,000	2,946.67
2023-03-13	9,450	9,450	9,190	9,260	79,900	3,086.67
2023-03-10	9,790	9,840	9,570	9,590	131,700	3,196.67
2023-03-09	9,640	9,750	9,640	9,710	49,100	3,236.67
2023-03-08	9,410	9,610	9,410	9,590	49,100	3,196.67
2023-03-07	9,370	9,430	9,360	9,430	38,400	3,143.33
2023-03-06	9,400	9,400	9,310	9,340	46,700	3,113.33
2023-03-03	9,260	9,390	9,260	9,370	55,500	3,123.33
2023-03-02	9,320	9,330	9,210	9,230	41,700	3,076.67
2023-03-01	9,370	9,390	9,270	9,320	47,800	3,106.67
2023-02-28	9,370	9,380	9,290	9,380	59,000	3,126.67
2023-02-27	9,190	9,370	9,190	9,350	37,500	3,116.67
2023-02-24	9,120	9,170	9,100	9,170	32,100	3,056.67
2023-02-22	9,080	9,100	9,040	9,080	32,500	3,026.67
2023-02-21	9,050	9,160	9,050	9,140	32,200	3,046.67
2023-02-20	9,030	9,100	9,030	9,090	27,900	3,030
2023-02-17	9,000	9,050	8,980	8,990	29,400	2,996.67
2023-02-16	9,020	9,110	9,020	9,100	51,900	3,033.33
2023-02-15	9,070	9,070	8,940	8,950	32,100	2,983.33
2023-02-14	9,080	9,080	9,010	9,050	39,800	3,016.67
2023-02-13	9,040	9,080	8,950	9,010	32,200	3,003.33
2023-02-10	8,970	9,100	8,970	9,080	47,000	3,026.67
2023-02-09	8,930	9,020	8,930	8,970	34,300	2,990
2023-02-08	8,920	8,990	8,900	8,990	26,800	2,996.67
2023-02-07	8,780	8,870	8,760	8,850	32,700	2,950
2023-02-06	8,780	8,830	8,700	8,760	51,500	2,920
2023-02-03	8,680	8,710	8,580	8,630	73,200	2,876.67
2023-02-02	8,780	8,810	8,680	8,720	40,800	2,906.67
2023-02-01	8,910	8,920	8,760	8,780	40,400	2,926.67
2023-01-31	8,830	8,930	8,830	8,910	41,900	2,970
2023-01-30	8,820	8,860	8,810	8,860	36,000	2,953.33
2023-01-27	8,810	8,830	8,700	8,830	37,800	2,943.33
2023-01-26	8,820	8,870	8,780	8,810	30,600	2,936.67
2023-01-25	8,770	8,830	8,750	8,770	30,500	2,923.33
2023-01-24	8,690	8,780	8,680	8,760	27,600	2,920
2023-01-23	8,660	8,700	8,610	8,680	36,300	2,893.33
2023-01-20	8,620	8,620	8,520	8,570	28,100	2,856.67
2023-01-19	8,560	8,600	8,510	8,540	22,900	2,846.67
2023-01-18	8,480	8,570	8,450	8,560	29,600	2,853.33
2023-01-17	8,420	8,480	8,410	8,480	26,300	2,826.67
2023-01-16	8,380	8,410	8,370	8,400	22,600	2,800
2023-01-13	8,430	8,510	8,410	8,410	41,400	2,803.33
2023-01-12	8,410	8,500	8,410	8,490	34,300	2,830
2023-01-11	8,500	8,520	8,440	8,480	22,000	2,826.67
2023-01-10	8,380	8,490	8,380	8,410	33,100	2,803.33
2023-01-06	8,460	8,460	8,360	8,380	28,900	2,793.33
2023-01-05	8,410	8,460	8,410	8,450	35,100	2,816.67
2023-01-04	8,590	8,590	8,490	8,510	36,400	2,836.67

分割・併合履歴： [2025-03-28]1株→3株

2025年07月
日	月	火	水	木	金	土
		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	31
« 06月30日