9761 東海リース(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,376 | 1,382 | 1,375 | 1,382 | 2,300 | 1,382 |
| 2024-05-01 | 1,374 | 1,376 | 1,374 | 1,376 | 1,800 | 1,376 |
| 2024-04-30 | 1,374 | 1,375 | 1,371 | 1,371 | 2,500 | 1,371 |
| 2024-04-26 | 1,370 | 1,375 | 1,365 | 1,365 | 3,000 | 1,365 |
| 2024-04-25 | 1,370 | 1,377 | 1,370 | 1,370 | 4,700 | 1,370 |
| 2024-04-24 | 1,367 | 1,370 | 1,360 | 1,365 | 4,600 | 1,365 |
| 2024-04-23 | 1,366 | 1,366 | 1,365 | 1,366 | 1,200 | 1,366 |
| 2024-04-22 | 1,350 | 1,367 | 1,350 | 1,360 | 2,500 | 1,360 |
| 2024-04-19 | 1,377 | 1,377 | 1,351 | 1,358 | 4,400 | 1,358 |
| 2024-04-18 | 1,379 | 1,380 | 1,371 | 1,377 | 3,300 | 1,377 |
| 2024-04-17 | 1,386 | 1,386 | 1,371 | 1,379 | 4,800 | 1,379 |
| 2024-04-16 | 1,390 | 1,390 | 1,384 | 1,385 | 1,200 | 1,385 |
| 2024-04-15 | 1,389 | 1,390 | 1,384 | 1,390 | 3,600 | 1,390 |
| 2024-04-12 | 1,408 | 1,410 | 1,385 | 1,385 | 4,200 | 1,385 |
| 2024-04-11 | 1,419 | 1,419 | 1,400 | 1,411 | 1,800 | 1,411 |
| 2024-04-10 | 1,405 | 1,417 | 1,385 | 1,406 | 4,200 | 1,406 |
| 2024-04-09 | 1,391 | 1,400 | 1,389 | 1,400 | 4,600 | 1,400 |
| 2024-04-08 | 1,383 | 1,397 | 1,380 | 1,390 | 4,100 | 1,390 |
| 2024-04-05 | 1,386 | 1,393 | 1,380 | 1,380 | 5,700 | 1,380 |
| 2024-04-04 | 1,384 | 1,400 | 1,384 | 1,394 | 4,400 | 1,394 |
| 2024-04-03 | 1,380 | 1,393 | 1,373 | 1,393 | 4,000 | 1,393 |
| 2024-04-02 | 1,410 | 1,410 | 1,382 | 1,382 | 10,100 | 1,382 |
| 2024-04-01 | 1,420 | 1,420 | 1,390 | 1,410 | 5,100 | 1,410 |
| 2024-03-29 | 1,424 | 1,425 | 1,415 | 1,417 | 4,800 | 1,417 |
| 2024-03-28 | 1,401 | 1,419 | 1,401 | 1,410 | 8,700 | 1,410 |
| 2024-03-27 | 1,435 | 1,455 | 1,435 | 1,451 | 10,100 | 1,451 |
| 2024-03-26 | 1,447 | 1,448 | 1,443 | 1,447 | 3,200 | 1,447 |
| 2024-03-25 | 1,451 | 1,453 | 1,447 | 1,449 | 7,800 | 1,449 |
| 2024-03-22 | 1,454 | 1,454 | 1,445 | 1,451 | 8,900 | 1,451 |
| 2024-03-21 | 1,444 | 1,459 | 1,440 | 1,454 | 12,700 | 1,454 |
| 2024-03-19 | 1,443 | 1,443 | 1,435 | 1,443 | 4,200 | 1,443 |
| 2024-03-18 | 1,431 | 1,446 | 1,422 | 1,443 | 11,200 | 1,443 |
| 2024-03-15 | 1,413 | 1,433 | 1,413 | 1,431 | 2,900 | 1,431 |
| 2024-03-14 | 1,422 | 1,431 | 1,422 | 1,425 | 700 | 1,425 |
| 2024-03-13 | 1,438 | 1,438 | 1,416 | 1,435 | 3,600 | 1,435 |
| 2024-03-12 | 1,420 | 1,437 | 1,411 | 1,435 | 5,500 | 1,435 |
| 2024-03-11 | 1,433 | 1,438 | 1,412 | 1,415 | 11,200 | 1,415 |
| 2024-03-08 | 1,420 | 1,439 | 1,420 | 1,428 | 9,100 | 1,428 |
| 2024-03-07 | 1,433 | 1,440 | 1,402 | 1,420 | 5,500 | 1,420 |
| 2024-03-06 | 1,417 | 1,432 | 1,417 | 1,425 | 2,400 | 1,425 |
| 2024-03-05 | 1,420 | 1,420 | 1,385 | 1,417 | 11,600 | 1,417 |
| 2024-03-04 | 1,443 | 1,443 | 1,428 | 1,428 | 4,900 | 1,428 |
| 2024-03-01 | 1,435 | 1,445 | 1,430 | 1,441 | 10,400 | 1,441 |
| 2024-02-29 | 1,437 | 1,437 | 1,426 | 1,434 | 2,900 | 1,434 |
| 2024-02-28 | 1,435 | 1,438 | 1,425 | 1,436 | 5,900 | 1,436 |
| 2024-02-27 | 1,434 | 1,438 | 1,430 | 1,438 | 1,600 | 1,438 |
| 2024-02-26 | 1,438 | 1,439 | 1,430 | 1,439 | 2,200 | 1,439 |
| 2024-02-22 | 1,444 | 1,445 | 1,378 | 1,429 | 8,500 | 1,429 |
| 2024-02-21 | 1,437 | 1,442 | 1,430 | 1,437 | 9,500 | 1,437 |
| 2024-02-20 | 1,430 | 1,438 | 1,419 | 1,437 | 6,100 | 1,437 |
| 2024-02-19 | 1,405 | 1,439 | 1,400 | 1,430 | 14,400 | 1,430 |
| 2024-02-16 | 1,396 | 1,404 | 1,390 | 1,403 | 8,200 | 1,403 |
| 2024-02-15 | 1,409 | 1,410 | 1,375 | 1,391 | 13,100 | 1,391 |
| 2024-02-14 | 1,456 | 1,461 | 1,381 | 1,405 | 77,200 | 1,405 |
| 2024-02-13 | 1,333 | 1,365 | 1,325 | 1,337 | 28,900 | 1,337 |
| 2024-02-09 | 1,325 | 1,330 | 1,323 | 1,330 | 2,200 | 1,330 |
| 2024-02-08 | 1,329 | 1,332 | 1,325 | 1,328 | 2,500 | 1,328 |
| 2024-02-07 | 1,324 | 1,332 | 1,324 | 1,329 | 1,700 | 1,329 |
| 2024-02-06 | 1,334 | 1,334 | 1,330 | 1,332 | 1,100 | 1,332 |
| 2024-02-05 | 1,323 | 1,342 | 1,323 | 1,324 | 11,800 | 1,324 |
| 2024-02-02 | 1,322 | 1,326 | 1,320 | 1,326 | 2,900 | 1,326 |
| 2024-02-01 | 1,324 | 1,332 | 1,321 | 1,324 | 1,300 | 1,324 |
| 2024-01-31 | 1,330 | 1,331 | 1,320 | 1,331 | 1,900 | 1,331 |
| 2024-01-30 | 1,315 | 1,330 | 1,314 | 1,330 | 6,600 | 1,330 |
| 2024-01-29 | 1,324 | 1,326 | 1,318 | 1,318 | 5,600 | 1,318 |
| 2024-01-26 | 1,340 | 1,340 | 1,313 | 1,324 | 5,900 | 1,324 |
| 2024-01-25 | 1,326 | 1,338 | 1,326 | 1,336 | 2,100 | 1,336 |
| 2024-01-24 | 1,322 | 1,335 | 1,310 | 1,331 | 8,600 | 1,331 |
| 2024-01-23 | 1,325 | 1,330 | 1,304 | 1,308 | 13,800 | 1,308 |
| 2024-01-22 | 1,311 | 1,329 | 1,300 | 1,329 | 15,600 | 1,329 |
| 2024-01-19 | 1,327 | 1,335 | 1,307 | 1,307 | 12,100 | 1,307 |
| 2024-01-18 | 1,345 | 1,345 | 1,320 | 1,326 | 5,600 | 1,326 |
| 2024-01-17 | 1,335 | 1,350 | 1,330 | 1,331 | 13,800 | 1,331 |
| 2024-01-16 | 1,330 | 1,335 | 1,330 | 1,332 | 7,400 | 1,332 |
| 2024-01-15 | 1,322 | 1,337 | 1,322 | 1,335 | 7,400 | 1,335 |
| 2024-01-12 | 1,330 | 1,343 | 1,304 | 1,323 | 9,400 | 1,323 |
| 2024-01-11 | 1,334 | 1,335 | 1,317 | 1,323 | 15,600 | 1,323 |
| 2024-01-10 | 1,375 | 1,378 | 1,328 | 1,338 | 17,300 | 1,338 |
| 2024-01-09 | 1,380 | 1,393 | 1,358 | 1,361 | 29,300 | 1,361 |
| 2024-01-05 | 1,329 | 1,370 | 1,329 | 1,370 | 36,700 | 1,370 |
| 2024-01-04 | 1,427 | 1,427 | 1,318 | 1,324 | 68,700 | 1,324 |
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
