9763 丸建リース(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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 3,655 | 3,705 | 3,650 | 3,680 | 5,100 | 3,680 |
| 2025-11-12 | 3,610 | 3,655 | 3,605 | 3,645 | 5,600 | 3,645 |
| 2025-11-11 | 3,605 | 3,630 | 3,590 | 3,605 | 4,900 | 3,605 |
| 2025-11-10 | 3,665 | 3,665 | 3,575 | 3,605 | 22,900 | 3,605 |
| 2025-11-07 | 3,440 | 3,555 | 3,430 | 3,555 | 38,900 | 3,555 |
| 2025-11-06 | 3,370 | 3,460 | 3,370 | 3,430 | 11,200 | 3,430 |
| 2025-11-05 | 3,400 | 3,400 | 3,310 | 3,350 | 8,500 | 3,350 |
| 2025-11-04 | 3,400 | 3,430 | 3,400 | 3,400 | 7,600 | 3,400 |
| 2025-10-31 | 3,415 | 3,440 | 3,385 | 3,400 | 7,300 | 3,400 |
| 2025-10-30 | 3,395 | 3,450 | 3,370 | 3,405 | 3,600 | 3,405 |
| 2025-10-29 | 3,390 | 3,390 | 3,345 | 3,370 | 3,800 | 3,370 |
| 2025-10-28 | 3,435 | 3,435 | 3,360 | 3,375 | 3,400 | 3,375 |
| 2025-10-27 | 3,430 | 3,460 | 3,415 | 3,440 | 6,600 | 3,440 |
| 2025-10-24 | 3,420 | 3,420 | 3,385 | 3,390 | 3,100 | 3,390 |
| 2025-10-23 | 3,395 | 3,420 | 3,375 | 3,420 | 2,600 | 3,420 |
| 2025-10-22 | 3,340 | 3,400 | 3,340 | 3,400 | 2,900 | 3,400 |
| 2025-10-21 | 3,375 | 3,375 | 3,340 | 3,340 | 1,800 | 3,340 |
| 2025-10-20 | 3,355 | 3,370 | 3,345 | 3,345 | 4,800 | 3,345 |
| 2025-10-17 | 3,315 | 3,345 | 3,300 | 3,320 | 9,400 | 3,320 |
| 2025-10-16 | 3,350 | 3,355 | 3,325 | 3,350 | 3,600 | 3,350 |
| 2025-10-15 | 3,275 | 3,345 | 3,275 | 3,345 | 5,200 | 3,345 |
| 2025-10-14 | 3,305 | 3,325 | 3,250 | 3,255 | 16,000 | 3,255 |
| 2025-10-10 | 3,375 | 3,375 | 3,305 | 3,315 | 8,000 | 3,315 |
| 2025-10-09 | 3,375 | 3,410 | 3,375 | 3,395 | 3,700 | 3,395 |
| 2025-10-08 | 3,400 | 3,410 | 3,370 | 3,375 | 3,600 | 3,375 |
| 2025-10-07 | 3,390 | 3,400 | 3,375 | 3,375 | 7,700 | 3,375 |
| 2025-10-06 | 3,390 | 3,410 | 3,350 | 3,390 | 16,100 | 3,390 |
| 2025-10-03 | 3,310 | 3,365 | 3,310 | 3,350 | 4,400 | 3,350 |
| 2025-10-02 | 3,330 | 3,335 | 3,285 | 3,310 | 5,900 | 3,310 |
| 2025-10-01 | 3,360 | 3,455 | 3,310 | 3,320 | 20,700 | 3,320 |
| 2025-09-30 | 3,435 | 3,435 | 3,385 | 3,390 | 10,700 | 3,390 |
| 2025-09-29 | 3,460 | 3,460 | 3,415 | 3,435 | 9,800 | 3,435 |
| 2025-09-26 | 3,500 | 3,540 | 3,480 | 3,530 | 12,100 | 3,530 |
| 2025-09-25 | 3,500 | 3,520 | 3,490 | 3,500 | 9,700 | 3,500 |
| 2025-09-24 | 3,500 | 3,500 | 3,460 | 3,495 | 6,900 | 3,495 |
| 2025-09-22 | 3,495 | 3,500 | 3,475 | 3,490 | 8,000 | 3,490 |
| 2025-09-19 | 3,470 | 3,500 | 3,435 | 3,470 | 14,000 | 3,470 |
| 2025-09-18 | 3,490 | 3,490 | 3,435 | 3,460 | 4,500 | 3,460 |
| 2025-09-17 | 3,500 | 3,500 | 3,445 | 3,455 | 11,500 | 3,455 |
| 2025-09-16 | 3,525 | 3,525 | 3,465 | 3,500 | 7,500 | 3,500 |
| 2025-09-12 | 3,530 | 3,530 | 3,490 | 3,505 | 6,000 | 3,505 |
| 2025-09-11 | 3,500 | 3,520 | 3,490 | 3,505 | 5,100 | 3,505 |
| 2025-09-10 | 3,500 | 3,530 | 3,495 | 3,510 | 3,300 | 3,510 |
| 2025-09-09 | 3,525 | 3,555 | 3,495 | 3,500 | 9,200 | 3,500 |
| 2025-09-08 | 3,535 | 3,535 | 3,520 | 3,525 | 3,500 | 3,525 |
| 2025-09-05 | 3,505 | 3,545 | 3,500 | 3,510 | 11,100 | 3,510 |
| 2025-09-04 | 3,515 | 3,515 | 3,485 | 3,500 | 6,400 | 3,500 |
| 2025-09-03 | 3,550 | 3,555 | 3,485 | 3,515 | 9,600 | 3,515 |
| 2025-09-02 | 3,510 | 3,575 | 3,510 | 3,540 | 13,200 | 3,540 |
| 2025-09-01 | 3,455 | 3,530 | 3,445 | 3,500 | 12,700 | 3,500 |
| 2025-08-29 | 3,435 | 3,460 | 3,425 | 3,460 | 9,200 | 3,460 |
| 2025-08-28 | 3,405 | 3,435 | 3,390 | 3,420 | 10,100 | 3,420 |
| 2025-08-27 | 3,460 | 3,460 | 3,380 | 3,405 | 17,400 | 3,405 |
| 2025-08-26 | 3,480 | 3,500 | 3,440 | 3,440 | 12,300 | 3,440 |
| 2025-08-25 | 3,580 | 3,580 | 3,485 | 3,490 | 14,500 | 3,490 |
| 2025-08-22 | 3,475 | 3,540 | 3,450 | 3,535 | 17,000 | 3,535 |
| 2025-08-21 | 3,395 | 3,470 | 3,395 | 3,450 | 16,900 | 3,450 |
| 2025-08-20 | 3,430 | 3,440 | 3,375 | 3,385 | 13,600 | 3,385 |
| 2025-08-19 | 3,400 | 3,445 | 3,385 | 3,415 | 25,400 | 3,415 |
| 2025-08-18 | 3,355 | 3,385 | 3,345 | 3,385 | 14,500 | 3,385 |
| 2025-08-15 | 3,295 | 3,370 | 3,295 | 3,355 | 13,600 | 3,355 |
| 2025-08-14 | 3,335 | 3,335 | 3,285 | 3,285 | 13,300 | 3,285 |
| 2025-08-13 | 3,375 | 3,380 | 3,325 | 3,330 | 13,500 | 3,330 |
| 2025-08-12 | 3,370 | 3,385 | 3,330 | 3,360 | 14,400 | 3,360 |
| 2025-08-08 | 3,370 | 3,430 | 3,310 | 3,330 | 39,300 | 3,330 |
| 2025-08-07 | 3,305 | 3,400 | 3,300 | 3,345 | 18,700 | 3,345 |
| 2025-08-06 | 3,295 | 3,310 | 3,285 | 3,305 | 8,200 | 3,305 |
| 2025-08-05 | 3,300 | 3,310 | 3,245 | 3,295 | 11,100 | 3,295 |
| 2025-08-04 | 3,205 | 3,260 | 3,180 | 3,260 | 22,900 | 3,260 |
| 2025-08-01 | 3,235 | 3,260 | 3,215 | 3,255 | 9,900 | 3,255 |
| 2025-07-31 | 3,175 | 3,215 | 3,165 | 3,215 | 11,100 | 3,215 |
| 2025-07-30 | 3,140 | 3,165 | 3,125 | 3,165 | 9,900 | 3,165 |
| 2025-07-29 | 3,110 | 3,135 | 3,105 | 3,125 | 16,300 | 3,125 |
| 2025-07-28 | 3,120 | 3,145 | 3,090 | 3,100 | 38,400 | 3,100 |
| 2025-07-25 | 3,100 | 3,105 | 3,085 | 3,105 | 7,200 | 3,105 |
| 2025-07-24 | 3,090 | 3,115 | 3,080 | 3,110 | 17,200 | 3,110 |
| 2025-07-23 | 3,070 | 3,085 | 3,060 | 3,085 | 5,100 | 3,085 |
| 2025-07-22 | 3,050 | 3,065 | 3,045 | 3,060 | 5,600 | 3,060 |
| 2025-07-18 | 3,065 | 3,065 | 3,050 | 3,050 | 3,100 | 3,050 |
| 2025-07-17 | 3,060 | 3,065 | 3,045 | 3,065 | 4,000 | 3,065 |
| 2025-07-16 | 3,045 | 3,055 | 3,035 | 3,040 | 8,300 | 3,040 |
| 2025-07-15 | 3,055 | 3,065 | 3,045 | 3,045 | 4,200 | 3,045 |
| 2025-07-14 | 3,075 | 3,080 | 3,050 | 3,055 | 9,000 | 3,055 |
| 2025-07-11 | 3,055 | 3,070 | 3,055 | 3,070 | 6,200 | 3,070 |
| 2025-07-10 | 3,050 | 3,055 | 3,045 | 3,045 | 2,000 | 3,045 |
| 2025-07-09 | 3,030 | 3,060 | 3,025 | 3,035 | 7,700 | 3,035 |
| 2025-07-08 | 3,030 | 3,035 | 3,020 | 3,035 | 2,700 | 3,035 |
| 2025-07-07 | 3,030 | 3,045 | 3,020 | 3,030 | 8,700 | 3,030 |
| 2025-07-04 | 3,020 | 3,040 | 3,010 | 3,030 | 7,700 | 3,030 |
| 2025-07-03 | 3,005 | 3,030 | 3,005 | 3,015 | 4,500 | 3,015 |
| 2025-07-02 | 3,010 | 3,020 | 3,000 | 3,005 | 9,100 | 3,005 |
| 2025-07-01 | 3,050 | 3,050 | 3,015 | 3,020 | 5,800 | 3,020 |
| 2025-06-30 | 3,025 | 3,040 | 3,020 | 3,030 | 7,500 | 3,030 |
| 2025-06-27 | 3,040 | 3,040 | 3,015 | 3,015 | 5,100 | 3,015 |
| 2025-06-26 | 3,005 | 3,030 | 3,005 | 3,020 | 3,700 | 3,020 |
| 2025-06-25 | 3,015 | 3,015 | 2,999 | 3,010 | 3,000 | 3,010 |
| 2025-06-24 | 3,020 | 3,020 | 2,995 | 3,010 | 7,000 | 3,010 |
| 2025-06-23 | 3,015 | 3,015 | 2,999 | 2,999 | 4,100 | 2,999 |
| 2025-06-20 | 3,045 | 3,045 | 3,005 | 3,015 | 19,400 | 3,015 |
| 2025-06-19 | 3,055 | 3,055 | 3,035 | 3,045 | 4,000 | 3,045 |
| 2025-06-18 | 3,060 | 3,065 | 3,035 | 3,035 | 7,500 | 3,035 |
| 2025-06-17 | 3,060 | 3,060 | 3,050 | 3,055 | 2,400 | 3,055 |
| 2025-06-16 | 3,055 | 3,065 | 3,040 | 3,055 | 7,300 | 3,055 |
| 2025-06-13 | 3,075 | 3,075 | 3,045 | 3,060 | 8,800 | 3,060 |
| 2025-06-12 | 3,085 | 3,095 | 3,075 | 3,085 | 4,500 | 3,085 |
| 2025-06-11 | 3,090 | 3,090 | 3,075 | 3,075 | 6,100 | 3,075 |
| 2025-06-10 | 3,085 | 3,110 | 3,085 | 3,100 | 4,200 | 3,100 |
| 2025-06-09 | 3,080 | 3,095 | 3,075 | 3,090 | 6,100 | 3,090 |
| 2025-06-06 | 3,080 | 3,085 | 3,070 | 3,070 | 4,200 | 3,070 |
| 2025-06-05 | 3,080 | 3,080 | 3,065 | 3,075 | 3,700 | 3,075 |
| 2025-06-04 | 3,100 | 3,100 | 3,075 | 3,080 | 8,300 | 3,080 |
| 2025-06-03 | 3,100 | 3,100 | 3,065 | 3,090 | 3,700 | 3,090 |
| 2025-06-02 | 3,110 | 3,130 | 3,075 | 3,095 | 7,200 | 3,095 |
| 2025-05-30 | 3,145 | 3,145 | 3,075 | 3,095 | 58,700 | 3,095 |
| 2025-05-29 | 3,125 | 3,180 | 3,125 | 3,145 | 16,500 | 3,145 |
| 2025-05-28 | 3,105 | 3,145 | 3,105 | 3,115 | 9,000 | 3,115 |
| 2025-05-27 | 3,080 | 3,105 | 3,080 | 3,095 | 6,300 | 3,095 |
| 2025-05-26 | 3,070 | 3,105 | 3,070 | 3,080 | 7,200 | 3,080 |
| 2025-05-23 | 3,065 | 3,085 | 3,040 | 3,040 | 9,700 | 3,040 |
| 2025-05-22 | 3,090 | 3,095 | 3,065 | 3,065 | 10,800 | 3,065 |
| 2025-05-21 | 3,095 | 3,115 | 3,090 | 3,105 | 12,800 | 3,105 |
| 2025-05-20 | 3,135 | 3,145 | 3,090 | 3,115 | 17,500 | 3,115 |
| 2025-05-19 | 3,165 | 3,165 | 3,125 | 3,150 | 13,400 | 3,150 |
| 2025-05-16 | 3,210 | 3,245 | 3,160 | 3,180 | 42,700 | 3,180 |
| 2025-05-15 | 3,305 | 3,510 | 3,155 | 3,245 | 236,700 | 3,245 |
| 2025-05-14 | 3,315 | 3,315 | 3,275 | 3,285 | 9,300 | 3,285 |
| 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