9761 東海リース(株) 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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 1,810 | 1,810 | 1,800 | 1,810 | 3,500 | 1,810 |
| 2025-01-28 | 1,782 | 1,811 | 1,780 | 1,808 | 6,000 | 1,808 |
| 2025-01-27 | 1,780 | 1,799 | 1,772 | 1,782 | 5,600 | 1,782 |
| 2025-01-24 | 1,773 | 1,775 | 1,769 | 1,771 | 3,600 | 1,771 |
| 2025-01-23 | 1,772 | 1,772 | 1,767 | 1,769 | 1,500 | 1,769 |
| 2025-01-22 | 1,771 | 1,774 | 1,766 | 1,774 | 1,700 | 1,774 |
| 2025-01-21 | 1,770 | 1,775 | 1,763 | 1,763 | 3,200 | 1,763 |
| 2025-01-20 | 1,784 | 1,784 | 1,764 | 1,770 | 3,400 | 1,770 |
| 2025-01-17 | 1,761 | 1,785 | 1,759 | 1,766 | 4,000 | 1,766 |
| 2025-01-16 | 1,775 | 1,775 | 1,760 | 1,761 | 8,300 | 1,761 |
| 2025-01-15 | 1,789 | 1,789 | 1,775 | 1,775 | 600 | 1,775 |
| 2025-01-14 | 1,791 | 1,791 | 1,767 | 1,785 | 6,800 | 1,785 |
| 2025-01-10 | 1,805 | 1,805 | 1,772 | 1,801 | 11,400 | 1,801 |
| 2025-01-09 | 1,775 | 1,796 | 1,772 | 1,796 | 6,100 | 1,796 |
| 2025-01-08 | 1,780 | 1,780 | 1,752 | 1,771 | 10,700 | 1,771 |
| 2025-01-07 | 1,798 | 1,798 | 1,774 | 1,780 | 6,900 | 1,780 |
| 2025-01-06 | 1,767 | 1,805 | 1,765 | 1,780 | 11,900 | 1,780 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.25株 [1986-07-25]1株→10株