9763 丸紅建材リース(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 | 3,045 | 3,135 | 3,030 | 3,125 | 20,400 | 3,125 |
| 2024-05-01 | 3,010 | 3,095 | 2,999 | 3,050 | 19,700 | 3,050 |
| 2024-04-30 | 2,950 | 3,030 | 2,932 | 3,005 | 21,200 | 3,005 |
| 2024-04-26 | 3,075 | 3,080 | 2,918 | 2,918 | 60,300 | 2,918 |
| 2024-04-25 | 2,913 | 3,160 | 2,895 | 3,065 | 60,500 | 3,065 |
| 2024-04-24 | 2,929 | 2,956 | 2,886 | 2,956 | 17,200 | 2,956 |
| 2024-04-23 | 2,835 | 2,850 | 2,825 | 2,850 | 3,300 | 2,850 |
| 2024-04-22 | 2,820 | 2,844 | 2,792 | 2,835 | 4,600 | 2,835 |
| 2024-04-19 | 2,845 | 2,845 | 2,721 | 2,803 | 11,700 | 2,803 |
| 2024-04-18 | 2,816 | 2,868 | 2,816 | 2,868 | 4,100 | 2,868 |
| 2024-04-17 | 2,862 | 2,873 | 2,816 | 2,816 | 11,400 | 2,816 |
| 2024-04-16 | 2,916 | 2,919 | 2,855 | 2,861 | 10,900 | 2,861 |
| 2024-04-15 | 2,911 | 2,967 | 2,911 | 2,948 | 5,900 | 2,948 |
| 2024-04-12 | 2,978 | 2,980 | 2,959 | 2,959 | 3,700 | 2,959 |
| 2024-04-11 | 2,940 | 2,979 | 2,924 | 2,966 | 6,400 | 2,966 |
| 2024-04-10 | 2,956 | 2,985 | 2,956 | 2,968 | 2,900 | 2,968 |
| 2024-04-09 | 2,972 | 2,980 | 2,951 | 2,980 | 4,700 | 2,980 |
| 2024-04-08 | 2,988 | 2,990 | 2,944 | 2,944 | 3,400 | 2,944 |
| 2024-04-05 | 2,980 | 2,999 | 2,953 | 2,953 | 6,400 | 2,953 |
| 2024-04-04 | 2,966 | 3,025 | 2,952 | 3,015 | 8,800 | 3,015 |
| 2024-04-03 | 2,908 | 2,952 | 2,881 | 2,932 | 6,600 | 2,932 |
| 2024-04-02 | 2,955 | 2,981 | 2,910 | 2,910 | 5,500 | 2,910 |
| 2024-04-01 | 3,045 | 3,055 | 2,958 | 2,968 | 8,200 | 2,968 |
| 2024-03-29 | 2,999 | 3,055 | 2,999 | 3,055 | 3,300 | 3,055 |
| 2024-03-28 | 2,958 | 3,025 | 2,958 | 2,998 | 7,600 | 2,998 |
| 2024-03-27 | 3,030 | 3,050 | 3,005 | 3,025 | 8,000 | 3,025 |
| 2024-03-26 | 3,035 | 3,055 | 3,030 | 3,030 | 4,900 | 3,030 |
| 2024-03-25 | 3,050 | 3,090 | 3,035 | 3,050 | 9,000 | 3,050 |
| 2024-03-22 | 3,100 | 3,120 | 3,045 | 3,080 | 11,000 | 3,080 |
| 2024-03-21 | 3,010 | 3,090 | 3,000 | 3,090 | 13,400 | 3,090 |
| 2024-03-19 | 2,958 | 2,993 | 2,906 | 2,971 | 9,100 | 2,971 |
| 2024-03-18 | 2,976 | 2,995 | 2,929 | 2,970 | 7,000 | 2,970 |
| 2024-03-15 | 2,945 | 3,000 | 2,945 | 2,950 | 10,000 | 2,950 |
| 2024-03-14 | 2,889 | 2,949 | 2,857 | 2,947 | 6,200 | 2,947 |
| 2024-03-13 | 2,867 | 2,918 | 2,820 | 2,876 | 14,100 | 2,876 |
| 2024-03-12 | 2,799 | 2,859 | 2,763 | 2,857 | 6,400 | 2,857 |
| 2024-03-11 | 2,932 | 2,932 | 2,802 | 2,804 | 13,700 | 2,804 |
| 2024-03-08 | 2,929 | 2,995 | 2,908 | 2,951 | 8,100 | 2,951 |
| 2024-03-07 | 2,994 | 3,055 | 2,942 | 2,959 | 18,200 | 2,959 |
| 2024-03-06 | 2,942 | 3,005 | 2,935 | 2,985 | 24,300 | 2,985 |
| 2024-03-05 | 2,800 | 2,990 | 2,800 | 2,987 | 42,700 | 2,987 |
| 2024-03-04 | 2,819 | 2,839 | 2,763 | 2,804 | 18,900 | 2,804 |
| 2024-03-01 | 2,772 | 2,820 | 2,767 | 2,819 | 8,300 | 2,819 |
| 2024-02-29 | 2,778 | 2,792 | 2,756 | 2,774 | 7,300 | 2,774 |
| 2024-02-28 | 2,784 | 2,815 | 2,767 | 2,778 | 8,000 | 2,778 |
| 2024-02-27 | 2,776 | 2,796 | 2,766 | 2,781 | 4,800 | 2,781 |
| 2024-02-26 | 2,772 | 2,796 | 2,770 | 2,776 | 4,200 | 2,776 |
| 2024-02-22 | 2,770 | 2,787 | 2,758 | 2,780 | 2,900 | 2,780 |
| 2024-02-21 | 2,768 | 2,784 | 2,758 | 2,780 | 4,100 | 2,780 |
| 2024-02-20 | 2,788 | 2,788 | 2,753 | 2,782 | 5,500 | 2,782 |
| 2024-02-19 | 2,720 | 2,790 | 2,720 | 2,788 | 8,000 | 2,788 |
| 2024-02-16 | 2,709 | 2,746 | 2,709 | 2,711 | 8,900 | 2,711 |
| 2024-02-15 | 2,726 | 2,735 | 2,690 | 2,690 | 12,800 | 2,690 |
| 2024-02-14 | 2,780 | 2,780 | 2,716 | 2,724 | 6,900 | 2,724 |
| 2024-02-13 | 2,725 | 2,804 | 2,725 | 2,780 | 12,900 | 2,780 |
| 2024-02-09 | 2,752 | 2,793 | 2,712 | 2,715 | 19,100 | 2,715 |
| 2024-02-08 | 2,831 | 2,831 | 2,752 | 2,777 | 28,900 | 2,777 |
| 2024-02-07 | 2,818 | 2,911 | 2,815 | 2,859 | 27,700 | 2,859 |
| 2024-02-06 | 2,859 | 2,859 | 2,815 | 2,815 | 10,200 | 2,815 |
| 2024-02-05 | 2,874 | 2,891 | 2,860 | 2,874 | 8,200 | 2,874 |
| 2024-02-02 | 2,894 | 2,894 | 2,850 | 2,885 | 13,700 | 2,885 |
| 2024-02-01 | 2,917 | 2,917 | 2,860 | 2,888 | 7,700 | 2,888 |
| 2024-01-31 | 2,883 | 2,909 | 2,880 | 2,909 | 7,700 | 2,909 |
| 2024-01-30 | 2,880 | 2,914 | 2,865 | 2,865 | 29,900 | 2,865 |
| 2024-01-29 | 2,819 | 2,870 | 2,819 | 2,852 | 11,000 | 2,852 |
| 2024-01-26 | 2,831 | 2,837 | 2,788 | 2,788 | 10,300 | 2,788 |
| 2024-01-25 | 2,771 | 2,848 | 2,771 | 2,830 | 18,600 | 2,830 |
| 2024-01-24 | 2,763 | 2,777 | 2,756 | 2,771 | 8,000 | 2,771 |
| 2024-01-23 | 2,789 | 2,797 | 2,762 | 2,762 | 9,100 | 2,762 |
| 2024-01-22 | 2,754 | 2,804 | 2,753 | 2,791 | 7,900 | 2,791 |
| 2024-01-19 | 2,772 | 2,779 | 2,741 | 2,742 | 8,800 | 2,742 |
| 2024-01-18 | 2,714 | 2,777 | 2,709 | 2,755 | 6,500 | 2,755 |
| 2024-01-17 | 2,716 | 2,747 | 2,711 | 2,721 | 6,000 | 2,721 |
| 2024-01-16 | 2,782 | 2,782 | 2,702 | 2,710 | 9,700 | 2,710 |
| 2024-01-15 | 2,764 | 2,782 | 2,751 | 2,771 | 7,500 | 2,771 |
| 2024-01-12 | 2,787 | 2,793 | 2,729 | 2,756 | 8,300 | 2,756 |
| 2024-01-11 | 2,820 | 2,820 | 2,761 | 2,787 | 6,900 | 2,787 |
| 2024-01-10 | 2,781 | 2,814 | 2,771 | 2,809 | 7,200 | 2,809 |
| 2024-01-09 | 2,771 | 2,789 | 2,760 | 2,779 | 8,600 | 2,779 |
| 2024-01-05 | 2,762 | 2,763 | 2,733 | 2,751 | 5,700 | 2,751 |
| 2024-01-04 | 2,731 | 2,765 | 2,684 | 2,759 | 21,200 | 2,759 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株
