9763 丸紅建材リース(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 | 3,380 | 3,380 | 3,260 | 3,290 | 23,000 | 3,290 |
| 2025-05-12 | 3,270 | 3,495 | 3,180 | 3,320 | 121,500 | 3,320 |
| 2025-05-09 | 3,085 | 3,390 | 3,070 | 3,285 | 405,100 | 3,285 |
| 2025-05-08 | 3,030 | 3,075 | 3,005 | 3,065 | 6,000 | 3,065 |
| 2025-05-07 | 3,050 | 3,055 | 3,010 | 3,030 | 8,500 | 3,030 |
| 2025-05-02 | 3,020 | 3,035 | 2,999 | 3,000 | 7,500 | 3,000 |
| 2025-05-01 | 3,030 | 3,060 | 3,010 | 3,010 | 6,400 | 3,010 |
| 2025-04-30 | 3,020 | 3,145 | 2,932 | 3,030 | 27,200 | 3,030 |
| 2025-04-28 | 3,000 | 3,020 | 2,974 | 2,999 | 6,500 | 2,999 |
| 2025-04-25 | 2,938 | 2,991 | 2,930 | 2,989 | 9,900 | 2,989 |
| 2025-04-24 | 2,924 | 2,941 | 2,902 | 2,905 | 4,400 | 2,905 |
| 2025-04-23 | 2,950 | 2,959 | 2,910 | 2,924 | 12,400 | 2,924 |
| 2025-04-22 | 2,932 | 2,932 | 2,903 | 2,904 | 2,100 | 2,904 |
| 2025-04-21 | 2,930 | 2,939 | 2,913 | 2,932 | 3,500 | 2,932 |
| 2025-04-18 | 2,906 | 2,940 | 2,906 | 2,940 | 6,800 | 2,940 |
| 2025-04-17 | 2,877 | 2,891 | 2,851 | 2,891 | 6,900 | 2,891 |
| 2025-04-16 | 2,891 | 2,891 | 2,845 | 2,863 | 10,900 | 2,863 |
| 2025-04-15 | 2,846 | 2,893 | 2,845 | 2,891 | 18,200 | 2,891 |
| 2025-04-14 | 2,756 | 2,839 | 2,739 | 2,796 | 21,800 | 2,796 |
| 2025-04-11 | 2,683 | 2,723 | 2,625 | 2,723 | 9,700 | 2,723 |
| 2025-04-10 | 2,829 | 2,829 | 2,710 | 2,710 | 16,700 | 2,710 |
| 2025-04-09 | 2,637 | 2,656 | 2,558 | 2,614 | 26,500 | 2,614 |
| 2025-04-08 | 2,605 | 2,725 | 2,600 | 2,687 | 19,300 | 2,687 |
| 2025-04-07 | 2,441 | 2,595 | 2,441 | 2,480 | 39,300 | 2,480 |
| 2025-04-04 | 2,808 | 2,826 | 2,650 | 2,741 | 58,900 | 2,741 |
| 2025-04-03 | 2,867 | 2,911 | 2,867 | 2,898 | 18,100 | 2,898 |
| 2025-04-02 | 2,994 | 2,994 | 2,934 | 2,952 | 16,200 | 2,952 |
| 2025-04-01 | 3,025 | 3,025 | 2,950 | 2,965 | 21,900 | 2,965 |
| 2025-03-31 | 3,045 | 3,045 | 2,985 | 2,993 | 19,300 | 2,993 |
| 2025-03-28 | 3,030 | 3,075 | 3,030 | 3,050 | 12,800 | 3,050 |
| 2025-03-27 | 3,080 | 3,100 | 3,050 | 3,100 | 12,200 | 3,100 |
| 2025-03-26 | 3,060 | 3,090 | 3,060 | 3,090 | 10,800 | 3,090 |
| 2025-03-25 | 3,065 | 3,065 | 3,050 | 3,060 | 9,100 | 3,060 |
| 2025-03-24 | 3,045 | 3,060 | 3,030 | 3,055 | 19,100 | 3,055 |
| 2025-03-21 | 3,045 | 3,090 | 3,040 | 3,045 | 16,200 | 3,045 |
| 2025-03-19 | 3,060 | 3,075 | 3,035 | 3,040 | 19,800 | 3,040 |
| 2025-03-18 | 3,040 | 3,065 | 3,030 | 3,050 | 16,100 | 3,050 |
| 2025-03-17 | 3,040 | 3,045 | 3,015 | 3,030 | 16,000 | 3,030 |
| 2025-03-14 | 3,005 | 3,035 | 2,982 | 3,035 | 9,400 | 3,035 |
| 2025-03-13 | 3,030 | 3,035 | 2,995 | 3,000 | 15,500 | 3,000 |
| 2025-03-12 | 3,005 | 3,020 | 2,984 | 3,020 | 10,100 | 3,020 |
| 2025-03-11 | 2,995 | 3,005 | 2,965 | 3,005 | 23,100 | 3,005 |
| 2025-03-10 | 3,090 | 3,090 | 3,020 | 3,025 | 11,700 | 3,025 |
| 2025-03-07 | 3,045 | 3,070 | 3,025 | 3,035 | 8,700 | 3,035 |
| 2025-03-06 | 3,065 | 3,095 | 3,040 | 3,045 | 7,000 | 3,045 |
| 2025-03-05 | 3,035 | 3,055 | 3,035 | 3,050 | 2,400 | 3,050 |
| 2025-03-04 | 3,065 | 3,065 | 3,020 | 3,035 | 10,600 | 3,035 |
| 2025-03-03 | 3,055 | 3,070 | 3,040 | 3,070 | 4,800 | 3,070 |
| 2025-02-28 | 3,040 | 3,040 | 3,020 | 3,040 | 6,500 | 3,040 |
| 2025-02-27 | 3,105 | 3,105 | 3,020 | 3,050 | 10,800 | 3,050 |
| 2025-02-26 | 3,075 | 3,105 | 3,040 | 3,090 | 9,000 | 3,090 |
| 2025-02-25 | 3,020 | 3,120 | 3,020 | 3,065 | 12,900 | 3,065 |
| 2025-02-21 | 3,020 | 3,045 | 3,020 | 3,025 | 5,100 | 3,025 |
| 2025-02-20 | 3,040 | 3,070 | 3,010 | 3,010 | 12,400 | 3,010 |
| 2025-02-19 | 3,060 | 3,100 | 3,030 | 3,035 | 17,200 | 3,035 |
| 2025-02-18 | 3,125 | 3,125 | 3,070 | 3,075 | 21,100 | 3,075 |
| 2025-02-17 | 3,160 | 3,175 | 3,130 | 3,130 | 10,000 | 3,130 |
| 2025-02-14 | 3,135 | 3,160 | 3,105 | 3,115 | 16,800 | 3,115 |
| 2025-02-13 | 3,145 | 3,165 | 3,110 | 3,110 | 13,300 | 3,110 |
| 2025-02-12 | 3,110 | 3,160 | 3,100 | 3,125 | 9,100 | 3,125 |
| 2025-02-10 | 3,025 | 3,140 | 3,020 | 3,095 | 22,100 | 3,095 |
| 2025-02-07 | 2,998 | 3,025 | 2,974 | 3,010 | 17,000 | 3,010 |
| 2025-02-06 | 3,035 | 3,090 | 2,920 | 2,970 | 72,000 | 2,970 |
| 2025-02-05 | 2,982 | 3,010 | 2,982 | 3,000 | 4,200 | 3,000 |
| 2025-02-04 | 3,010 | 3,010 | 2,990 | 2,990 | 4,100 | 2,990 |
| 2025-02-03 | 3,000 | 3,000 | 2,986 | 2,998 | 6,000 | 2,998 |
| 2025-01-31 | 2,978 | 3,035 | 2,978 | 3,010 | 14,000 | 3,010 |
| 2025-01-30 | 3,010 | 3,020 | 2,936 | 2,936 | 41,100 | 2,936 |
| 2025-01-29 | 3,010 | 3,045 | 3,010 | 3,015 | 6,300 | 3,015 |
| 2025-01-28 | 3,010 | 3,040 | 3,005 | 3,005 | 6,400 | 3,005 |
| 2025-01-27 | 3,030 | 3,040 | 3,020 | 3,040 | 3,800 | 3,040 |
| 2025-01-24 | 3,030 | 3,050 | 3,005 | 3,030 | 7,800 | 3,030 |
| 2025-01-23 | 3,030 | 3,055 | 3,030 | 3,035 | 3,200 | 3,035 |
| 2025-01-22 | 3,040 | 3,055 | 3,025 | 3,030 | 3,300 | 3,030 |
| 2025-01-21 | 3,020 | 3,045 | 2,985 | 3,020 | 7,700 | 3,020 |
| 2025-01-20 | 2,998 | 3,020 | 2,986 | 2,999 | 8,600 | 2,999 |
| 2025-01-17 | 2,964 | 2,980 | 2,931 | 2,966 | 10,000 | 2,966 |
| 2025-01-16 | 3,020 | 3,020 | 2,972 | 2,974 | 10,000 | 2,974 |
| 2025-01-15 | 3,030 | 3,030 | 3,005 | 3,010 | 2,200 | 3,010 |
| 2025-01-14 | 3,075 | 3,075 | 2,980 | 3,005 | 16,500 | 3,005 |
| 2025-01-10 | 3,050 | 3,075 | 3,045 | 3,055 | 2,500 | 3,055 |
| 2025-01-09 | 3,080 | 3,080 | 3,015 | 3,065 | 13,600 | 3,065 |
| 2025-01-08 | 3,095 | 3,115 | 3,050 | 3,080 | 9,800 | 3,080 |
| 2025-01-07 | 3,125 | 3,125 | 3,090 | 3,100 | 4,500 | 3,100 |
| 2025-01-06 | 3,150 | 3,150 | 3,090 | 3,105 | 7,300 | 3,105 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株