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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 2,056 | 2,067 | 2,036 | 2,043 | 9,100 | 2,043 |
| 2025-05-12 | 2,045 | 2,055 | 2,035 | 2,054 | 11,200 | 2,054 |
| 2025-05-09 | 2,022 | 2,055 | 2,006 | 2,030 | 18,200 | 2,030 |
| 2025-05-08 | 2,011 | 2,024 | 1,995 | 2,005 | 3,000 | 2,005 |
| 2025-05-07 | 2,027 | 2,029 | 1,999 | 2,008 | 4,900 | 2,008 |
| 2025-05-02 | 2,028 | 2,028 | 2,000 | 2,009 | 5,000 | 2,009 |
| 2025-05-01 | 2,048 | 2,048 | 2,022 | 2,026 | 2,700 | 2,026 |
| 2025-04-30 | 2,025 | 2,049 | 2,016 | 2,045 | 12,500 | 2,045 |
| 2025-04-28 | 1,989 | 2,016 | 1,989 | 2,016 | 5,000 | 2,016 |
| 2025-04-25 | 1,990 | 2,016 | 1,985 | 1,988 | 10,500 | 1,988 |
| 2025-04-24 | 1,999 | 1,999 | 1,985 | 1,994 | 5,800 | 1,994 |
| 2025-04-23 | 2,007 | 2,016 | 1,990 | 1,990 | 6,600 | 1,990 |
| 2025-04-22 | 1,996 | 2,005 | 1,980 | 2,005 | 5,700 | 2,005 |
| 2025-04-21 | 1,988 | 1,991 | 1,960 | 1,991 | 7,400 | 1,991 |
| 2025-04-18 | 1,997 | 1,997 | 1,971 | 1,986 | 2,700 | 1,986 |
| 2025-04-17 | 1,974 | 1,980 | 1,966 | 1,966 | 5,200 | 1,966 |
| 2025-04-16 | 2,017 | 2,017 | 1,961 | 1,974 | 12,900 | 1,974 |
| 2025-04-15 | 2,018 | 2,018 | 1,983 | 2,017 | 9,500 | 2,017 |
| 2025-04-14 | 2,020 | 2,020 | 1,990 | 2,018 | 16,200 | 2,018 |
| 2025-04-11 | 1,920 | 2,009 | 1,906 | 2,009 | 11,900 | 2,009 |
| 2025-04-10 | 2,024 | 2,027 | 1,946 | 1,971 | 23,900 | 1,971 |
| 2025-04-09 | 1,899 | 1,920 | 1,867 | 1,904 | 18,400 | 1,904 |
| 2025-04-08 | 1,900 | 1,980 | 1,890 | 1,939 | 33,800 | 1,939 |
| 2025-04-07 | 1,808 | 1,897 | 1,730 | 1,822 | 52,900 | 1,822 |
| 2025-04-04 | 1,970 | 1,991 | 1,880 | 1,968 | 43,700 | 1,968 |
| 2025-04-03 | 2,029 | 2,041 | 1,980 | 2,020 | 33,400 | 2,020 |
| 2025-04-02 | 2,091 | 2,091 | 2,045 | 2,055 | 15,600 | 2,055 |
| 2025-04-01 | 2,120 | 2,120 | 2,090 | 2,100 | 6,300 | 2,100 |
| 2025-03-31 | 2,100 | 2,124 | 2,070 | 2,120 | 18,100 | 2,120 |
| 2025-03-28 | 2,080 | 2,130 | 2,080 | 2,111 | 11,300 | 2,111 |
| 2025-03-27 | 2,169 | 2,175 | 2,159 | 2,164 | 13,800 | 2,164 |
| 2025-03-26 | 2,188 | 2,188 | 2,162 | 2,178 | 11,600 | 2,178 |
| 2025-03-25 | 2,204 | 2,204 | 2,180 | 2,189 | 12,300 | 2,189 |
| 2025-03-24 | 2,166 | 2,207 | 2,166 | 2,204 | 26,900 | 2,204 |
| 2025-03-21 | 2,158 | 2,194 | 2,156 | 2,166 | 21,200 | 2,166 |
| 2025-03-19 | 2,150 | 2,160 | 2,150 | 2,156 | 7,100 | 2,156 |
| 2025-03-18 | 2,153 | 2,158 | 2,143 | 2,154 | 7,900 | 2,154 |
| 2025-03-17 | 2,150 | 2,160 | 2,140 | 2,153 | 15,900 | 2,153 |
| 2025-03-14 | 2,146 | 2,150 | 2,130 | 2,150 | 19,600 | 2,150 |
| 2025-03-13 | 2,170 | 2,170 | 2,110 | 2,146 | 76,600 | 2,146 |
| 2025-03-12 | 2,233 | 2,241 | 2,152 | 2,175 | 258,600 | 2,175 |
| 2025-03-11 | 1,838 | 1,844 | 1,815 | 1,843 | 6,200 | 1,843 |
| 2025-03-10 | 1,843 | 1,848 | 1,827 | 1,843 | 4,400 | 1,843 |
| 2025-03-07 | 1,819 | 1,834 | 1,819 | 1,834 | 2,700 | 1,834 |
| 2025-03-06 | 1,817 | 1,833 | 1,817 | 1,818 | 2,200 | 1,818 |
| 2025-03-05 | 1,829 | 1,834 | 1,817 | 1,817 | 4,000 | 1,817 |
| 2025-03-04 | 1,836 | 1,851 | 1,830 | 1,830 | 7,100 | 1,830 |
| 2025-03-03 | 1,845 | 1,845 | 1,836 | 1,836 | 3,200 | 1,836 |
| 2025-02-28 | 1,836 | 1,838 | 1,828 | 1,836 | 3,800 | 1,836 |
| 2025-02-27 | 1,830 | 1,840 | 1,830 | 1,838 | 1,500 | 1,838 |
| 2025-02-26 | 1,825 | 1,836 | 1,825 | 1,835 | 3,600 | 1,835 |
| 2025-02-25 | 1,821 | 1,833 | 1,815 | 1,818 | 3,300 | 1,818 |
| 2025-02-21 | 1,825 | 1,844 | 1,820 | 1,821 | 3,000 | 1,821 |
| 2025-02-20 | 1,833 | 1,837 | 1,822 | 1,826 | 2,100 | 1,826 |
| 2025-02-19 | 1,832 | 1,839 | 1,826 | 1,828 | 1,400 | 1,828 |
| 2025-02-18 | 1,839 | 1,845 | 1,823 | 1,830 | 4,600 | 1,830 |
| 2025-02-17 | 1,827 | 1,846 | 1,822 | 1,830 | 6,500 | 1,830 |
| 2025-02-14 | 1,820 | 1,850 | 1,819 | 1,819 | 24,000 | 1,819 |
| 2025-02-13 | 1,858 | 1,858 | 1,837 | 1,837 | 10,700 | 1,837 |
| 2025-02-12 | 1,833 | 1,844 | 1,830 | 1,831 | 3,400 | 1,831 |
| 2025-02-10 | 1,832 | 1,847 | 1,825 | 1,832 | 7,600 | 1,832 |
| 2025-02-07 | 1,837 | 1,837 | 1,826 | 1,832 | 2,300 | 1,832 |
| 2025-02-06 | 1,821 | 1,830 | 1,820 | 1,830 | 3,500 | 1,830 |
| 2025-02-05 | 1,822 | 1,826 | 1,819 | 1,820 | 2,800 | 1,820 |
| 2025-02-04 | 1,827 | 1,828 | 1,820 | 1,822 | 4,000 | 1,822 |
| 2025-02-03 | 1,820 | 1,825 | 1,816 | 1,822 | 3,500 | 1,822 |
| 2025-01-31 | 1,821 | 1,823 | 1,812 | 1,819 | 4,400 | 1,819 |
| 2025-01-30 | 1,810 | 1,816 | 1,801 | 1,815 | 4,100 | 1,815 |
| 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