1. HOME >
  2. 株価時系列 >
  3. 9763 >
  4. 2019年

9763 丸紅建材リース(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7701,7791,7611,7692,4001,769
2019-12-271,7481,7681,7481,7682,8001,768
2019-12-261,7061,7411,7061,7415,9001,741
2019-12-251,7481,7481,7141,7145,3001,714
2019-12-241,7621,7621,7491,7492,5001,749
2019-12-231,7811,7811,7601,7612,5001,761
2019-12-201,7881,7901,7781,7814,5001,781
2019-12-191,7751,7871,7751,7874,7001,787
2019-12-181,7631,7751,7571,7726,2001,772
2019-12-171,7521,7861,7451,7645,1001,764
2019-12-161,7551,7581,7511,7512,6001,751
2019-12-131,7571,7771,7571,7594,0001,759
2019-12-121,7541,7541,7381,7412,6001,741
2019-12-111,7611,7611,7371,7373,5001,737
2019-12-101,7571,7631,7551,7611,3001,761
2019-12-091,7551,7641,7551,7561,9001,756
2019-12-061,7731,7731,7551,7641,6001,764
2019-12-051,7701,7721,7581,7623,1001,762
2019-12-041,7511,7691,7431,7511,9001,751
2019-12-031,7511,7591,7461,7511,6001,751
2019-12-021,7631,7631,7451,7561,9001,756
2019-11-291,7431,7431,7401,7401,1001,740
2019-11-281,7321,7371,7321,7372,4001,737
2019-11-271,7341,7341,7251,7262,4001,726
2019-11-261,7331,7331,6971,7194,2001,719
2019-11-251,7191,7271,7151,7202,1001,720
2019-11-221,7201,7221,6951,6953,7001,695
2019-11-211,7541,7541,7001,7154,9001,715
2019-11-201,7501,7561,7341,7345,2001,734
2019-11-191,7751,7751,7271,75014,6001,750
2019-11-181,7531,7661,7531,7651,9001,765
2019-11-151,7611,7721,7511,7516,9001,751
2019-11-141,8101,8101,7731,7793,0001,779
2019-11-131,8371,8371,8101,8104,8001,810
2019-11-121,8221,8371,8171,8371,7001,837
2019-11-111,8191,8341,8181,8222,2001,822
2019-11-081,8231,8291,8151,8193,5001,819
2019-11-071,8301,8581,8231,8234,8001,823
2019-11-061,8301,8751,8071,8433,4001,843
2019-11-051,7921,8401,7921,8263,4001,826
2019-11-011,8721,8721,7891,7895,0001,789
2019-10-311,8421,8721,8371,8724,2001,872
2019-10-301,8201,8491,8121,8495,6001,849
2019-10-291,8151,8251,8071,8072,9001,807
2019-10-281,7931,8171,7931,8037,5001,803
2019-10-251,7531,8001,7531,7878,3001,787
2019-10-241,7611,7611,7611,7613001,761
2019-10-231,7591,7611,7521,7611,2001,761
2019-10-211,7501,7591,7421,7592,2001,759
2019-10-181,7531,7581,7511,7511,1001,751
2019-10-171,7451,7601,7301,7475,4001,747
2019-10-161,7391,7501,7281,75014,2001,750
2019-10-151,7051,7401,7011,7346,5001,734
2019-10-111,7051,7051,6871,6971,4001,697
2019-10-101,6711,7001,6611,6864,0001,686
2019-10-091,6761,6761,6611,6712,9001,671
2019-10-081,6781,6801,6761,6768001,676
2019-10-071,6831,6831,6741,6783001,678
2019-10-041,6711,6951,6711,6891,1001,689
2019-10-031,6971,7081,6791,6831,2001,683
2019-10-021,6921,7081,6711,7022,0001,702
2019-10-011,6971,6971,6761,6911,9001,691
2019-09-301,7241,7281,6811,6812,5001,681
2019-09-271,7411,7411,7201,7329001,732
2019-09-261,7281,7471,7281,7372,0001,737
2019-09-251,7191,7401,7191,7283,9001,728
2019-09-241,7231,7321,7231,7328001,732
2019-09-201,7321,7321,7271,7291,2001,729
2019-09-191,7181,7201,7181,7201,2001,720
2019-09-181,7131,7181,7081,7082,2001,708
2019-09-171,7161,7201,7061,7202,2001,720
2019-09-131,7281,7281,7141,7285,7001,728
2019-09-121,7101,7271,7101,7153,8001,715
2019-09-111,6731,7021,6731,70015,2001,700
2019-09-101,6751,6861,6751,6861,2001,686
2019-09-091,6701,6721,6551,6694,1001,669
2019-09-061,6081,6901,6071,66917,2001,669
2019-09-051,6081,6151,5821,6157,6001,615
2019-09-041,6021,6131,5971,6131,4001,613
2019-09-031,5871,6031,5871,5995001,599
2019-09-021,5891,6071,5891,6072,1001,607
2019-08-301,6031,6091,6021,6099001,609
2019-08-291,6031,6031,6011,6019001,601
2019-08-281,5961,6211,5961,6031,0001,603
2019-08-271,5981,6021,5961,5968001,596
2019-08-261,6001,6001,5891,5985,7001,598
2019-08-231,5661,6051,5661,6055,0001,605
2019-08-221,5691,5691,5651,5668001,566
2019-08-211,5941,5941,5691,5697001,569
2019-08-201,5781,5961,5701,5961,7001,596
2019-08-191,5701,5741,5661,5749001,574
2019-08-161,5701,5721,5701,5705001,570
2019-08-151,5751,5751,5601,5702,9001,570
2019-08-141,6031,6041,5961,6012,4001,601
2019-08-131,6051,6051,5751,58311,8001,583
2019-08-091,6301,6301,6021,6062,7001,606
2019-08-081,6221,6221,6071,6111,2001,611
2019-08-071,6121,6161,6071,6132,3001,613
2019-08-061,6351,6351,6001,61210,9001,612
2019-08-051,6721,6741,6501,6562,2001,656
2019-08-021,7011,7021,6681,6725,2001,672
2019-08-011,7041,7251,7041,7161,3001,716
2019-07-311,7151,7201,7071,7075001,707
2019-07-301,7111,7201,7041,7141,8001,714
2019-07-291,7041,7231,7041,7152,3001,715
2019-07-261,7281,7291,7191,7231,2001,723
2019-07-251,7261,7381,7241,7281,8001,728
2019-07-241,7411,7411,7191,7211,5001,721
2019-07-231,7241,7331,7241,7287001,728
2019-07-221,7201,7231,7121,7151,5001,715
2019-07-191,7141,7381,7141,7203,5001,720
2019-07-181,7481,7491,7181,7212,3001,721
2019-07-171,7431,7661,7431,7531,9001,753
2019-07-161,7871,7871,7491,7495,6001,749
2019-07-121,7371,7401,7311,7371,3001,737
2019-07-111,7201,7451,7201,7371,1001,737
2019-07-101,7271,7281,7201,7201,6001,720
2019-07-091,7381,7391,7201,7313,3001,731
2019-07-081,7331,7491,7331,7372,0001,737
2019-07-051,7351,7391,7171,7349001,734
2019-07-041,7351,7351,7201,7251,9001,725
2019-07-031,7001,7271,7001,7215,4001,721
2019-07-021,6951,7151,6941,7101,1001,710
2019-07-011,7221,7221,7081,7152,0001,715
2019-06-281,6831,6861,6821,6821,1001,682
2019-06-271,6811,6901,6811,6901,0001,690
2019-06-261,6731,6901,6721,6743,9001,674
2019-06-251,6951,6981,6881,6886001,688
2019-06-241,6991,7001,6881,6951,4001,695
2019-06-211,6931,6941,6881,6881,6001,688
2019-06-201,6861,6931,6811,6932,4001,693
2019-06-191,6751,6821,6751,6812,4001,681
2019-06-181,6901,6901,6741,6741,3001,674
2019-06-171,6911,7011,6821,6821,3001,682
2019-06-141,6781,6951,6781,6922,6001,692
2019-06-131,6951,6951,6761,6833,0001,683
2019-06-121,6921,6961,6921,6951,9001,695
2019-06-111,7191,7191,6801,6865,4001,686
2019-06-101,7101,7101,7071,7093,8001,709
2019-06-071,6811,6991,6811,6955001,695
2019-06-061,6951,6981,6941,6945001,694
2019-06-051,6891,7001,6781,6902,8001,690
2019-06-041,6621,6731,6621,6701,4001,670
2019-06-031,6671,6671,6621,6628001,662
2019-05-311,6851,7031,6771,6772,7001,677
2019-05-301,6811,6851,6801,6838001,683
2019-05-291,6931,6981,6811,6811,1001,681
2019-05-281,6861,6951,6841,6913,0001,691
2019-05-271,7001,7001,6841,6909001,690
2019-05-241,6811,7001,6811,7001,5001,700
2019-05-231,7211,7211,6901,6927,8001,692
2019-05-221,7321,7461,7311,7321,4001,732
2019-05-211,7651,7981,6831,7466,3001,746
2019-05-201,7531,7811,7481,7694,0001,769
2019-05-171,7521,7521,7341,7421,8001,742
2019-05-161,7111,7191,7091,7122,8001,712
2019-05-151,7311,7361,7071,7073,8001,707
2019-05-141,7401,7411,7251,7313,3001,731
2019-05-131,8151,8151,7271,7418,8001,741
2019-05-101,8031,8231,8031,8112,0001,811
2019-05-091,8181,8211,8041,8043,1001,804
2019-05-081,8561,8561,8111,8202,7001,820
2019-05-071,8441,8651,8441,8551,9001,855
2019-04-261,8561,8601,8461,8467,3001,846
2019-04-251,8621,8711,8571,85910,7001,859
2019-04-241,8621,8821,8621,8703,8001,870
2019-04-231,8821,9001,8091,8933,9001,893
2019-04-221,9061,9081,8681,8823,9001,882
2019-04-191,9391,9391,9001,9073,6001,907
2019-04-181,9401,9401,9051,9082,9001,908
2019-04-171,9351,9411,9351,9415001,941
2019-04-161,9271,9381,9271,9355001,935
2019-04-151,9391,9391,9221,9381,7001,938
2019-04-121,9401,9411,9231,9321,3001,932
2019-04-111,9531,9531,9411,9411,0001,941
2019-04-101,9541,9601,9401,9401,3001,940
2019-04-091,9631,9711,9631,9665001,966
2019-04-081,9821,9821,9821,9821001,982
2019-04-051,9771,9881,9771,9882,0001,988
2019-04-041,9791,9791,9701,9777001,977
2019-04-031,9571,9781,9411,9711,2001,971
2019-04-021,9761,9851,9681,9681,8001,968
2019-04-011,9661,9851,9661,9752,5001,975
2019-03-291,9461,9661,9461,9561,5001,956
2019-03-281,9811,9811,9381,9381,9001,938
2019-03-271,9701,9921,9541,9923,5001,992
2019-03-261,9832,0171,9782,0136,9002,013
2019-03-251,9962,0291,9821,9863,1001,986
2019-03-222,0202,0342,0132,0132,1002,013
2019-03-202,0102,0202,0022,0151,8002,015
2019-03-191,9982,0141,9952,0033,0002,003
2019-03-181,9992,0001,9851,9925,4001,992
2019-03-151,9941,9941,9841,9842,9001,984
2019-03-141,9832,0041,9831,9841,7001,984
2019-03-132,0122,0141,9851,9901,6001,990
2019-03-121,9872,0151,9872,0142,4002,014
2019-03-111,9731,9811,9591,9781,6001,978
2019-03-081,9582,0001,9581,9656,0001,965
2019-03-071,9892,0101,9892,0081,9002,008
2019-03-062,0142,0142,0002,0031,3002,003
2019-03-051,9932,0151,9932,0141,8002,014
2019-03-042,0142,0141,9852,0084,7002,008
2019-03-012,0272,0372,0102,0174,0002,017
2019-02-282,0412,0462,0352,0452,0002,045
2019-02-272,0442,0492,0312,0482,2002,048
2019-02-262,0592,0592,0502,0501,8002,050
2019-02-252,0482,0502,0382,0502,9002,050
2019-02-222,0512,0522,0302,0301,4002,030
2019-02-212,0552,0562,0392,0393,9002,039
2019-02-202,0012,0431,9932,0355,1002,035
2019-02-191,9801,9921,9721,9911,6001,991
2019-02-181,9551,9811,9491,9812,6001,981
2019-02-151,9401,9521,9351,9415,3001,941
2019-02-141,9311,9491,9101,9451,9001,945
2019-02-131,9511,9511,9281,9283,2001,928
2019-02-121,9301,9321,8981,9275,2001,927
2019-02-081,8801,9051,8801,8912,5001,891
2019-02-071,9131,9131,8501,89510,1001,895
2019-02-061,9201,9841,9201,9369,4001,936
2019-02-051,8971,9391,8971,9335,7001,933
2019-02-041,8641,8891,8641,8855,0001,885
2019-02-011,8571,8761,8571,8583,6001,858
2019-01-311,8811,8811,8641,8651,5001,865
2019-01-301,8871,8871,8661,8662,1001,866
2019-01-291,8561,8801,8561,8671,6001,867
2019-01-281,8681,8791,8601,8622,9001,862
2019-01-251,8311,8671,8311,8534,2001,853
2019-01-241,8261,8471,8211,8453,1001,845
2019-01-231,8181,8311,8141,8191,5001,819
2019-01-221,8391,8441,8311,8311,6001,831
2019-01-211,8421,8551,8391,8393,2001,839
2019-01-181,8201,8371,8181,8263,5001,826
2019-01-171,8161,8321,8071,8133,8001,813
2019-01-161,8271,8271,8131,8181,5001,818
2019-01-151,8371,8371,8241,8261,8001,826
2019-01-111,8491,8491,8311,8392,3001,839
2019-01-101,8451,8611,8201,8303,5001,830
2019-01-091,8941,9071,8671,8812,8001,881
2019-01-081,8501,8951,8491,8805,3001,880
2019-01-071,8341,8581,8341,8562,4001,856
2019-01-041,7521,8101,7501,8024,9001,802

分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株