8596 (株)九州リースサービス 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 | 956 | 964 | 904 | 934 | 168,700 | 934 |
| 2025-04-03 | 970 | 987 | 968 | 983 | 102,300 | 983 |
| 2025-04-02 | 1,012 | 1,014 | 999 | 1,006 | 49,400 | 1,006 |
| 2025-04-01 | 1,026 | 1,026 | 1,012 | 1,012 | 34,000 | 1,012 |
| 2025-03-31 | 1,021 | 1,022 | 1,000 | 1,010 | 55,000 | 1,010 |
| 2025-03-28 | 1,018 | 1,039 | 1,017 | 1,031 | 29,200 | 1,031 |
| 2025-03-27 | 1,039 | 1,051 | 1,039 | 1,044 | 66,500 | 1,044 |
| 2025-03-26 | 1,047 | 1,050 | 1,038 | 1,045 | 28,800 | 1,045 |
| 2025-03-25 | 1,045 | 1,049 | 1,041 | 1,047 | 37,900 | 1,047 |
| 2025-03-24 | 1,047 | 1,050 | 1,039 | 1,043 | 54,800 | 1,043 |
| 2025-03-21 | 1,029 | 1,036 | 1,024 | 1,036 | 33,500 | 1,036 |
| 2025-03-19 | 1,027 | 1,030 | 1,020 | 1,029 | 20,900 | 1,029 |
| 2025-03-18 | 1,020 | 1,029 | 1,016 | 1,022 | 32,700 | 1,022 |
| 2025-03-17 | 1,019 | 1,028 | 1,013 | 1,013 | 32,000 | 1,013 |
| 2025-03-14 | 1,003 | 1,017 | 1,000 | 1,017 | 56,900 | 1,017 |
| 2025-03-13 | 1,003 | 1,007 | 997 | 1,000 | 58,700 | 1,000 |
| 2025-03-12 | 1,003 | 1,007 | 999 | 1,002 | 34,800 | 1,002 |
| 2025-03-11 | 997 | 1,003 | 983 | 1,003 | 168,100 | 1,003 |
| 2025-03-10 | 1,002 | 1,006 | 998 | 999 | 22,800 | 999 |
| 2025-03-07 | 996 | 1,006 | 992 | 1,002 | 97,800 | 1,002 |
| 2025-03-06 | 1,004 | 1,011 | 1,003 | 1,008 | 27,500 | 1,008 |
| 2025-03-05 | 1,000 | 1,007 | 998 | 1,000 | 36,300 | 1,000 |
| 2025-03-04 | 1,003 | 1,009 | 994 | 1,003 | 68,900 | 1,003 |
| 2025-03-03 | 1,007 | 1,017 | 1,003 | 1,013 | 38,400 | 1,013 |
| 2025-02-28 | 995 | 1,004 | 995 | 1,000 | 43,000 | 1,000 |
| 2025-02-27 | 1,005 | 1,008 | 997 | 1,004 | 41,200 | 1,004 |
| 2025-02-26 | 992 | 999 | 989 | 995 | 52,200 | 995 |
| 2025-02-25 | 987 | 995 | 985 | 990 | 70,900 | 990 |
| 2025-02-21 | 1,008 | 1,008 | 998 | 999 | 112,100 | 999 |
| 2025-02-20 | 1,017 | 1,017 | 1,003 | 1,005 | 63,400 | 1,005 |
| 2025-02-19 | 1,035 | 1,035 | 1,015 | 1,015 | 53,200 | 1,015 |
| 2025-02-18 | 1,027 | 1,037 | 1,019 | 1,035 | 34,900 | 1,035 |
| 2025-02-17 | 1,032 | 1,033 | 1,022 | 1,027 | 24,400 | 1,027 |
| 2025-02-14 | 1,038 | 1,041 | 1,027 | 1,027 | 28,500 | 1,027 |
| 2025-02-13 | 1,039 | 1,049 | 1,032 | 1,037 | 28,800 | 1,037 |
| 2025-02-12 | 1,040 | 1,041 | 1,028 | 1,031 | 41,000 | 1,031 |
| 2025-02-10 | 1,054 | 1,090 | 1,024 | 1,040 | 77,800 | 1,040 |
| 2025-02-07 | 1,097 | 1,104 | 1,073 | 1,084 | 65,800 | 1,084 |
| 2025-02-06 | 1,065 | 1,093 | 1,065 | 1,092 | 63,300 | 1,092 |
| 2025-02-05 | 1,045 | 1,070 | 1,044 | 1,063 | 58,200 | 1,063 |
| 2025-02-04 | 1,020 | 1,049 | 1,020 | 1,039 | 84,600 | 1,039 |
| 2025-02-03 | 1,015 | 1,019 | 1,008 | 1,019 | 39,600 | 1,019 |
| 2025-01-31 | 1,020 | 1,024 | 1,016 | 1,017 | 69,100 | 1,017 |
| 2025-01-30 | 1,044 | 1,044 | 1,015 | 1,015 | 231,400 | 1,015 |
| 2025-01-29 | 1,052 | 1,053 | 1,041 | 1,044 | 31,800 | 1,044 |
| 2025-01-28 | 1,037 | 1,044 | 1,035 | 1,044 | 26,900 | 1,044 |
| 2025-01-27 | 1,029 | 1,041 | 1,022 | 1,037 | 20,500 | 1,037 |
| 2025-01-24 | 1,015 | 1,030 | 1,012 | 1,026 | 17,400 | 1,026 |
| 2025-01-23 | 1,024 | 1,029 | 1,012 | 1,019 | 22,200 | 1,019 |
| 2025-01-22 | 1,029 | 1,032 | 1,023 | 1,023 | 17,000 | 1,023 |
| 2025-01-21 | 1,027 | 1,037 | 1,023 | 1,029 | 27,200 | 1,029 |
| 2025-01-20 | 1,012 | 1,029 | 1,011 | 1,021 | 39,800 | 1,021 |
| 2025-01-17 | 1,003 | 1,014 | 998 | 1,014 | 46,300 | 1,014 |
| 2025-01-16 | 1,021 | 1,024 | 1,002 | 1,003 | 45,700 | 1,003 |
| 2025-01-15 | 1,025 | 1,028 | 1,005 | 1,014 | 35,500 | 1,014 |
| 2025-01-14 | 1,025 | 1,030 | 1,006 | 1,020 | 45,600 | 1,020 |
| 2025-01-10 | 1,030 | 1,039 | 1,028 | 1,033 | 20,300 | 1,033 |
| 2025-01-09 | 1,053 | 1,056 | 1,038 | 1,038 | 24,500 | 1,038 |
| 2025-01-08 | 1,062 | 1,070 | 1,056 | 1,056 | 19,400 | 1,056 |
| 2025-01-07 | 1,067 | 1,079 | 1,060 | 1,070 | 19,600 | 1,070 |
| 2025-01-06 | 1,082 | 1,082 | 1,057 | 1,063 | 56,500 | 1,063 |
分割・併合履歴 ： なし