8596 (株)九州リースサービスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,034	1,041	1,009	1,015	37,800	1,015
2023-12-28	1,015	1,038	1,011	1,035	28,900	1,035
2023-12-27	1,040	1,043	1,010	1,022	49,100	1,022
2023-12-26	1,058	1,060	1,035	1,040	30,500	1,040
2023-12-25	1,077	1,080	1,051	1,061	33,900	1,061
2023-12-22	1,037	1,085	1,037	1,076	70,300	1,076
2023-12-21	1,048	1,055	1,035	1,036	29,700	1,036
2023-12-20	1,050	1,079	1,049	1,070	40,500	1,070
2023-12-19	1,035	1,051	1,025	1,046	40,900	1,046
2023-12-18	1,065	1,065	1,000	1,037	106,300	1,037
2023-12-15	1,054	1,082	1,054	1,082	71,700	1,082
2023-12-14	1,094	1,109	1,054	1,061	138,800	1,061
2023-12-13	1,059	1,075	1,054	1,064	54,900	1,064
2023-12-12	1,040	1,071	1,032	1,053	115,600	1,053
2023-12-11	1,010	1,037	1,010	1,034	101,100	1,034
2023-12-08	1,015	1,015	990	991	101,500	991
2023-12-07	999	1,017	987	1,015	63,600	1,015
2023-12-06	964	1,010	964	1,002	115,000	1,002
2023-12-05	981	981	954	960	61,000	960
2023-12-04	950	986	948	984	137,600	984
2023-12-01	947	949	936	949	46,100	949
2023-11-30	909	940	904	940	93,800	940
2023-11-29	908	915	904	906	65,900	906
2023-11-28	912	920	908	908	59,800	908
2023-11-27	919	920	906	912	52,400	912
2023-11-24	913	923	910	916	41,600	916
2023-11-22	904	921	903	911	48,200	911
2023-11-21	913	913	898	904	52,200	904
2023-11-20	912	918	906	913	43,400	913
2023-11-17	904	914	902	909	42,600	909
2023-11-16	903	916	892	904	88,500	904
2023-11-15	919	921	896	903	98,300	903
2023-11-14	926	927	905	908	92,400	908
2023-11-13	943	950	918	920	66,700	920
2023-11-10	924	941	924	941	69,000	941
2023-11-09	916	944	909	938	67,800	938
2023-11-08	957	960	917	918	178,400	918
2023-11-07	960	992	946	955	250,200	955
2023-11-06	960	997	948	977	256,400	977
2023-11-02	946	960	935	949	115,300	949
2023-11-01	941	941	921	935	68,500	935
2023-10-31	908	928	899	926	88,500	926
2023-10-30	923	931	900	907	233,100	907
2023-10-27	934	941	916	938	53,300	938
2023-10-26	918	932	911	919	58,900	919
2023-10-25	940	953	933	933	53,600	933
2023-10-24	922	940	889	940	135,500	940
2023-10-23	943	944	926	926	116,000	926
2023-10-20	965	966	948	955	64,400	955
2023-10-19	971	980	950	965	91,300	965
2023-10-18	976	988	967	986	82,400	986
2023-10-17	951	970	950	967	263,700	967
2023-10-16	959	978	940	951	133,900	951
2023-10-13	1,016	1,016	973	974	161,800	974
2023-10-12	1,012	1,036	1,005	1,032	135,000	1,032
2023-10-11	995	996	969	984	73,200	984
2023-10-10	986	1,005	966	1,000	109,300	1,000
2023-10-06	981	1,001	962	975	96,200	975
2023-10-05	924	962	920	962	95,500	962
2023-10-04	940	947	909	910	186,700	910
2023-10-03	993	998	961	965	161,100	965
2023-10-02	1,032	1,040	996	998	368,500	998
2023-09-29	1,089	1,104	1,030	1,036	147,000	1,036
2023-09-28	1,065	1,104	1,065	1,083	174,400	1,083
2023-09-27	1,033	1,064	1,006	1,059	121,000	1,059
2023-09-26	1,048	1,058	1,032	1,034	81,400	1,034
2023-09-25	1,020	1,070	1,020	1,050	174,300	1,050
2023-09-22	960	1,012	947	1,009	209,700	1,009
2023-09-21	947	982	947	972	195,000	972
2023-09-20	920	953	918	932	150,200	932
2023-09-19	910	924	906	922	50,800	922
2023-09-15	931	934	909	914	74,000	914
2023-09-14	902	929	901	928	82,900	928
2023-09-13	923	924	901	906	36,600	906
2023-09-12	921	926	908	925	57,400	925
2023-09-11	892	921	892	920	92,700	920
2023-09-08	895	901	884	892	62,800	892
2023-09-07	892	911	884	899	87,100	899
2023-09-06	871	895	870	892	84,100	892
2023-09-05	866	871	859	871	38,200	871
2023-09-04	854	867	850	866	39,900	866
2023-09-01	846	857	841	851	47,700	851
2023-08-31	853	853	846	846	24,100	846
2023-08-30	837	853	834	853	61,800	853
2023-08-29	835	839	831	835	30,900	835
2023-08-28	838	838	830	832	28,000	832
2023-08-25	829	833	824	829	30,100	829
2023-08-24	840	843	833	839	36,100	839
2023-08-23	826	839	821	838	39,200	838
2023-08-22	810	826	806	826	36,400	826
2023-08-21	803	811	803	807	25,800	807
2023-08-18	797	810	797	805	40,700	805
2023-08-17	807	817	790	808	132,200	808
2023-08-16	818	820	810	811	59,600	811
2023-08-15	828	828	822	825	42,800	825
2023-08-14	845	847	820	822	78,800	822
2023-08-10	845	850	840	840	70,600	840
2023-08-09	883	890	837	850	231,100	850
2023-08-08	888	888	876	876	49,800	876
2023-08-07	874	890	870	883	48,700	883
2023-08-04	869	884	869	878	41,700	878
2023-08-03	877	881	872	875	30,900	875
2023-08-02	892	893	876	882	55,200	882
2023-08-01	901	905	894	898	43,600	898
2023-07-31	880	900	877	899	101,500	899
2023-07-28	863	868	855	862	139,300	862
2023-07-27	862	871	862	870	30,500	870
2023-07-26	871	871	864	871	24,200	871
2023-07-25	880	880	870	876	20,900	876
2023-07-24	871	878	868	877	31,100	877
2023-07-21	874	874	865	870	35,500	870
2023-07-20	875	890	874	874	61,100	874
2023-07-19	862	875	862	869	48,000	869
2023-07-18	845	863	844	859	39,900	859
2023-07-14	860	861	840	853	66,200	853
2023-07-13	874	874	849	850	154,700	850
2023-07-12	870	881	861	874	72,500	874
2023-07-11	879	882	861	864	90,200	864
2023-07-10	888	897	878	881	62,800	881
2023-07-07	867	900	864	894	73,500	894
2023-07-06	895	899	874	881	111,900	881
2023-07-05	908	913	896	906	70,500	906
2023-07-04	926	930	911	915	66,500	915
2023-07-03	933	937	923	928	66,000	928
2023-06-30	909	924	899	923	65,300	923
2023-06-29	914	916	895	903	61,800	903
2023-06-28	915	919	904	914	72,000	914
2023-06-27	873	922	868	922	209,000	922
2023-06-26	865	878	854	866	53,400	866
2023-06-23	886	886	856	880	120,000	880
2023-06-22	842	894	842	886	170,500	886
2023-06-21	828	846	828	842	28,300	842
2023-06-20	831	837	826	834	48,400	834
2023-06-19	844	846	830	839	82,700	839
2023-06-16	876	876	844	844	94,100	844
2023-06-15	845	879	844	876	161,000	876
2023-06-14	830	842	825	841	57,800	841
2023-06-13	832	837	822	827	64,000	827
2023-06-12	822	835	822	830	45,500	830
2023-06-09	805	817	800	812	88,900	812
2023-06-08	790	801	789	797	78,500	797
2023-06-07	798	804	788	788	73,900	788
2023-06-06	805	805	793	797	36,600	797
2023-06-05	809	814	805	806	38,900	806
2023-06-02	800	807	800	804	30,400	804
2023-06-01	796	805	794	802	22,200	802
2023-05-31	792	805	791	797	63,000	797
2023-05-30	798	806	793	804	47,800	804
2023-05-29	793	801	787	791	46,900	791
2023-05-26	808	810	792	792	99,800	792
2023-05-25	814	819	808	808	50,700	808
2023-05-24	803	826	802	823	95,700	823
2023-05-23	809	814	786	805	137,600	805
2023-05-22	810	818	807	809	63,800	809
2023-05-19	833	840	811	811	110,600	811
2023-05-18	814	849	813	833	349,600	833
2023-05-17	803	814	800	801	140,500	801
2023-05-16	807	807	791	799	127,600	799
2023-05-15	788	809	780	802	284,500	802
2023-05-12	770	797	742	775	446,500	775
2023-05-11	784	798	772	773	500,900	773
2023-05-10	879	881	869	874	86,300	874
2023-05-09	878	880	863	877	65,900	877
2023-05-08	873	883	873	880	44,200	880
2023-05-02	871	876	859	868	52,400	868
2023-05-01	872	877	863	871	40,000	871
2023-04-28	870	876	861	871	57,900	871
2023-04-27	860	869	850	867	95,600	867
2023-04-26	851	864	846	862	67,900	862
2023-04-25	875	881	860	860	61,500	860
2023-04-24	881	881	866	869	57,000	869
2023-04-21	870	885	860	883	81,300	883
2023-04-20	849	872	840	866	134,200	866
2023-04-19	831	837	826	834	40,300	834
2023-04-18	837	846	832	834	46,900	834
2023-04-17	848	852	832	837	60,500	837
2023-04-14	839	858	833	853	91,500	853
2023-04-13	823	830	815	830	48,900	830
2023-04-12	819	832	810	822	104,700	822
2023-04-11	836	836	818	824	53,000	824
2023-04-10	830	838	820	834	44,700	834
2023-04-07	828	838	821	824	54,200	824
2023-04-06	841	852	828	830	74,000	830
2023-04-05	882	882	850	850	67,700	850
2023-04-04	885	887	871	882	49,300	882
2023-04-03	873	893	871	883	65,200	883
2023-03-31	852	873	852	870	37,300	870
2023-03-30	860	868	848	857	81,800	857
2023-03-29	869	873	860	871	147,500	871
2023-03-28	901	903	872	872	61,500	872
2023-03-27	899	902	883	900	47,400	900
2023-03-24	888	897	878	893	50,900	893
2023-03-23	881	891	873	891	39,900	891
2023-03-22	885	897	881	895	65,200	895
2023-03-20	881	894	864	865	128,700	865
2023-03-17	909	910	874	884	130,200	884
2023-03-16	890	905	883	894	176,700	894
2023-03-15	940	947	927	937	119,200	937
2023-03-14	930	931	876	905	301,800	905
2023-03-13	968	980	946	967	165,900	967
2023-03-10	993	1,012	975	983	164,400	983
2023-03-09	1,010	1,020	986	1,003	152,100	1,003
2023-03-08	935	1,024	932	1,000	473,700	1,000
2023-03-07	936	945	931	936	80,200	936
2023-03-06	948	958	927	936	132,100	936
2023-03-03	930	945	923	939	86,300	939
2023-03-02	930	935	911	922	85,300	922
2023-03-01	936	953	929	934	76,700	934
2023-02-28	952	954	925	935	119,200	935
2023-02-27	905	948	905	948	113,000	948
2023-02-24	886	904	881	897	50,200	897
2023-02-22	891	898	880	881	71,800	881
2023-02-21	910	919	898	905	96,800	905
2023-02-20	878	914	874	913	114,900	913
2023-02-17	852	884	851	878	63,500	878
2023-02-16	858	863	846	856	61,300	856
2023-02-15	845	856	837	856	61,000	856
2023-02-14	840	853	840	843	40,700	843
2023-02-13	850	860	839	841	86,800	841
2023-02-10	830	868	818	865	271,800	865
2023-02-09	802	802	784	785	65,300	785
2023-02-08	808	814	802	804	47,200	804
2023-02-07	789	810	788	808	82,300	808
2023-02-06	784	790	776	789	42,700	789
2023-02-03	774	779	769	775	23,800	775
2023-02-02	780	780	769	769	26,100	769
2023-02-01	780	783	773	780	19,700	780
2023-01-31	782	784	771	779	23,900	779
2023-01-30	777	787	773	779	79,700	779
2023-01-27	767	783	765	780	40,600	780
2023-01-26	784	784	767	769	54,700	769
2023-01-25	788	788	778	781	53,500	781
2023-01-24	788	790	780	785	75,400	785
2023-01-23	788	796	779	787	58,700	787
2023-01-20	760	786	760	775	109,100	775
2023-01-19	763	769	756	757	50,800	757
2023-01-18	745	763	738	763	72,900	763
2023-01-17	745	757	743	745	49,100	745
2023-01-16	741	757	737	752	91,800	752
2023-01-13	730	742	730	741	54,300	741
2023-01-12	738	747	728	731	70,100	731
2023-01-11	746	758	737	742	101,100	742
2023-01-10	715	742	715	741	87,900	741
2023-01-06	697	709	695	709	21,600	709
2023-01-05	714	718	698	698	53,100	698
2023-01-04	723	725	707	707	93,500	707

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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	31

8596 (株)九州リースサービス の時系列データ [2023年度]

8596 (株)九州リースサービスの時系列データ [2023年度]