1. HOME >
  2. 株価時系列 >
  3. 9763 >
  4. 2020年

9763 丸紅建材リース(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6691,6751,6661,6667001,666
2020-12-291,6601,6751,6601,6693,4001,669
2020-12-281,6711,6731,6501,65912,1001,659
2020-12-251,6751,6891,6731,6812,9001,681
2020-12-241,6601,6741,6601,6744,7001,674
2020-12-231,6741,6861,6641,6641,6001,664
2020-12-221,6801,6871,6741,6742,5001,674
2020-12-211,6811,6921,6761,6765,7001,676
2020-12-181,7001,7001,6841,6932,8001,693
2020-12-171,6821,6941,6821,6913,9001,691
2020-12-161,6801,6941,6751,68110,2001,681
2020-12-151,7001,7101,6871,6906,7001,690
2020-12-141,7081,7191,7071,7071,9001,707
2020-12-111,7081,7081,7031,7081,7001,708
2020-12-101,6981,7051,6931,7014,7001,701
2020-12-091,7031,7231,6991,7031,2001,703
2020-12-081,7271,7271,7011,7019001,701
2020-12-071,7001,7101,6981,6981,3001,698
2020-12-041,7431,7431,6881,6885,3001,688
2020-12-031,7141,7271,7021,7123,6001,712
2020-12-021,7191,7201,7111,7111,7001,711
2020-12-011,7451,7451,7161,7242,9001,724
2020-11-301,7241,7351,7241,7242,1001,724
2020-11-271,7121,7451,7121,7453,9001,745
2020-11-261,7081,7181,7081,7104001,710
2020-11-251,7801,7801,6901,71412,2001,714
2020-11-241,7451,7521,7321,7452,0001,745
2020-11-201,7271,7271,7271,7275001,727
2020-11-191,7301,7351,7181,7271,1001,727
2020-11-181,7431,7431,7201,7308001,730
2020-11-171,7481,7481,7221,7433,2001,743
2020-11-161,7391,7471,7321,7422,1001,742
2020-11-131,7401,7401,7121,7133,3001,713
2020-11-121,7231,7421,7231,7401,8001,740
2020-11-111,7401,7521,7331,7381,8001,738
2020-11-101,7431,7431,7201,7395,5001,739
2020-11-091,7071,7401,7071,7261,9001,726
2020-11-061,7161,7381,7101,7283,8001,728
2020-11-051,7071,7171,7021,7177001,717
2020-11-041,7301,7301,7011,7081,8001,708
2020-11-021,6611,7271,6611,6999001,699
2020-10-301,6991,7161,6861,6863001,686
2020-10-291,6761,6871,6681,6872,9001,687
2020-10-281,7191,7191,6951,6957001,695
2020-10-271,7301,7301,7101,7161,3001,716
2020-10-261,7291,7351,7291,7354001,735
2020-10-231,7421,7421,7151,7201,5001,720
2020-10-221,7461,7501,7301,7502,3001,750
2020-10-211,7411,7411,7301,7366001,736
2020-10-201,7081,7421,7081,7313,3001,731
2020-10-191,7351,7401,7351,7408001,740
2020-10-161,7601,7601,7441,7448001,744
2020-10-151,7591,7601,7501,7566001,756
2020-10-141,7351,7351,7351,7353001,735
2020-10-131,7641,7641,7391,7391,8001,739
2020-10-121,7881,7881,7581,7641,0001,764
2020-10-091,7761,7791,7571,7651,3001,765
2020-10-081,7711,7781,7681,7732,0001,773
2020-10-071,7781,7781,7541,7697,6001,769
2020-10-061,7691,7761,7691,7765001,776
2020-10-051,7821,7901,7711,7711,8001,771
2020-10-021,7601,7751,7571,7662,3001,766
2020-09-301,7851,7851,7701,7802,2001,780
2020-09-291,7701,7901,7591,7715,2001,771
2020-09-281,7251,7591,7251,75910,6001,759
2020-09-251,7401,7441,7301,7441,3001,744
2020-09-241,7281,7521,7281,7312,7001,731
2020-09-231,7531,7531,7291,7431,7001,743
2020-09-181,7501,7651,7361,7534,0001,753
2020-09-171,7081,7491,7081,7441,5001,744
2020-09-161,7421,7571,7271,7347,1001,734
2020-09-151,7441,7441,7211,7421,5001,742
2020-09-141,7401,7441,7301,7334,4001,733
2020-09-111,7351,7351,7161,7302,5001,730
2020-09-101,7251,7251,7061,7191,8001,719
2020-09-091,7201,7201,6961,7023,5001,702
2020-09-081,7401,7401,6861,7242,9001,724
2020-09-071,7161,7161,6911,7111,6001,711
2020-09-041,6821,6991,6801,6811,5001,681
2020-09-031,6761,6941,6761,6821,0001,682
2020-09-021,7131,7131,6911,6917001,691
2020-09-011,6801,7051,6791,6841,2001,684
2020-08-311,7301,7531,6461,6994,9001,699
2020-08-281,7121,7381,7121,7302,1001,730
2020-08-271,7381,7411,6951,7342,6001,734
2020-08-261,7261,7281,7161,7225001,722
2020-08-251,7441,7441,7411,7411,0001,741
2020-08-241,7401,7401,7001,7201,7001,720
2020-08-211,7271,7411,7161,7413,8001,741
2020-08-201,7001,7201,7001,7002,6001,700
2020-08-191,6781,7001,6751,7002,0001,700
2020-08-181,6991,6991,6681,6691,4001,669
2020-08-171,6991,7061,6991,6991,4001,699
2020-08-141,7221,7341,7051,7054,1001,705
2020-08-131,7091,7281,6961,7224,7001,722
2020-08-121,6751,7131,6731,6943,8001,694
2020-08-111,6681,6801,6591,6791,5001,679
2020-08-071,6611,6681,6471,6681,4001,668
2020-08-061,6501,6801,6501,6602,8001,660
2020-08-051,6151,6691,6081,6414,9001,641
2020-08-041,6131,6151,6021,6151,0001,615
2020-08-031,6291,6291,5861,5863,0001,586
2020-07-311,5591,5591,4521,4521,0001,452
2020-07-301,6081,6081,5971,5988001,598
2020-07-291,5841,6001,5801,6009001,600
2020-07-281,5911,5991,5911,5976001,597
2020-07-271,5571,5821,5571,5821,2001,582
2020-07-221,5911,6091,5751,5752,4001,575
2020-07-211,5851,5901,5741,5909001,590
2020-07-201,6061,6061,5891,5961,8001,596
2020-07-171,5451,5791,5451,5782,5001,578
2020-07-161,5761,5801,5731,5791,9001,579
2020-07-151,5301,5781,5251,5782,8001,578
2020-07-141,5601,5601,5371,5388001,538
2020-07-131,5071,5981,4851,5988,7001,598
2020-07-101,4831,4971,4831,4882,0001,488
2020-07-091,5401,5501,4741,4836,1001,483
2020-07-081,5611,5651,5401,5404,9001,540
2020-07-071,5641,5641,5581,5631,6001,563
2020-07-061,5581,5981,5571,5642,5001,564
2020-07-031,5841,5841,5501,5572,4001,557
2020-07-021,5791,6781,5761,5763,8001,576
2020-07-011,6341,6341,5791,5792,9001,579
2020-06-301,6321,6321,6111,6191,6001,619
2020-06-291,6171,6261,6141,6262,6001,626
2020-06-261,5701,6351,5611,6353,8001,635
2020-06-251,5991,6011,5631,5751,8001,575
2020-06-241,6191,6191,6151,6154001,615
2020-06-231,6341,6341,6231,6251,6001,625
2020-06-221,6351,6351,6251,6251,0001,625
2020-06-191,6351,6351,6001,6214,0001,621
2020-06-181,5871,6351,5861,6354,8001,635
2020-06-171,5921,5921,5781,5851,0001,585
2020-06-161,5491,6051,5491,5895,9001,589
2020-06-151,5211,5441,5211,5407,2001,540
2020-06-121,5411,5771,5301,5772,8001,577
2020-06-111,5811,5811,5781,5791,1001,579
2020-06-101,5681,5941,5571,5932,7001,593
2020-06-091,5991,5991,5831,5842,6001,584
2020-06-081,5961,6001,5821,6002,1001,600
2020-06-051,5791,5961,5721,5961,6001,596
2020-06-041,5811,5941,5811,5881,3001,588
2020-06-031,5901,5901,5761,5812,0001,581
2020-06-021,5871,5881,5781,5789001,578
2020-06-011,5731,5871,5731,5868001,586
2020-05-291,5841,5961,5571,5572,8001,557
2020-05-281,5591,5881,5581,5816,6001,581
2020-05-271,5341,5581,5341,5544,5001,554
2020-05-261,5321,5561,5311,5432,4001,543
2020-05-251,5181,5321,5181,5323001,532
2020-05-221,5151,5151,5051,5121,5001,512
2020-05-211,4901,5031,4901,5038001,503
2020-05-201,4871,4891,4801,4891,8001,489
2020-05-191,4541,4871,4541,4874,4001,487
2020-05-181,4521,4531,4521,4536001,453
2020-05-151,4461,4481,4391,4441,2001,444
2020-05-141,4681,4941,4681,4684,1001,468
2020-05-131,4441,4741,4411,4746,5001,474
2020-05-121,4461,4461,4311,4458001,445
2020-05-111,4301,4471,4301,4453,1001,445
2020-05-081,4281,4401,4231,4231,1001,423
2020-05-071,4321,4321,4281,4283001,428
2020-05-011,4191,4211,3881,4072,4001,407
2020-04-301,4031,4201,4031,4202,7001,420
2020-04-281,3801,3991,3801,3992,8001,399
2020-04-271,3581,3801,3581,3801,4001,380
2020-04-241,3621,3691,3431,3552,3001,355
2020-04-231,3591,3671,3461,3672,3001,367
2020-04-221,3461,3581,3461,3588001,358
2020-04-211,3621,3621,3251,3462,1001,346
2020-04-201,3861,3861,3621,3622,8001,362
2020-04-171,3711,4021,3691,3705,6001,370
2020-04-161,3621,3641,3621,3645001,364
2020-04-151,3641,3681,3431,3632,0001,363
2020-04-141,3581,3861,3521,3614,3001,361
2020-04-131,4231,4231,3411,36310,8001,363
2020-04-101,4031,4031,3761,4015,3001,401
2020-04-091,3781,4091,3781,3821,7001,382
2020-04-081,3601,3901,3601,3802,6001,380
2020-04-071,3531,3851,3531,3575,2001,357
2020-04-061,3721,3841,3661,3782,7001,378
2020-04-031,4031,4041,3811,4031,6001,403
2020-04-021,4051,4401,4051,4151,8001,415
2020-04-011,4801,4851,4101,4352,0001,435
2020-03-311,5021,5031,4931,4933,0001,493
2020-03-301,5201,5661,5041,5043,0001,504
2020-03-271,6251,6251,5721,5908,6001,590
2020-03-261,5501,6091,5041,6095,5001,609
2020-03-251,6301,6451,5701,6116,5001,611
2020-03-241,4791,5201,4791,5103,1001,510
2020-03-231,4151,4491,3791,4492,7001,449
2020-03-191,4721,4721,3471,3807,5001,380
2020-03-181,3791,4031,3711,3827,6001,382
2020-03-171,2801,3891,2561,3896,9001,389
2020-03-161,3111,3371,2811,3053,0001,305
2020-03-131,2681,3651,2611,3116,9001,311
2020-03-121,4581,4671,4071,4184,5001,418
2020-03-111,4581,4841,4581,4593,6001,459
2020-03-101,4471,4861,4341,4675,2001,467
2020-03-091,5511,5521,4971,5014,7001,501
2020-03-061,6121,6171,5911,5943,7001,594
2020-03-051,6311,6481,6311,6313,0001,631
2020-03-041,6511,6551,6301,6304,9001,630
2020-03-031,6801,6981,6651,6654,2001,665
2020-03-021,6711,6851,6581,6785,3001,678
2020-02-281,7211,7301,6841,6846,2001,684
2020-02-271,7641,7641,7351,7373,3001,737
2020-02-261,7401,7681,7331,7465,0001,746
2020-02-251,8001,8001,7291,7406,2001,740
2020-02-211,8291,8471,8211,8231,2001,823
2020-02-201,8501,8641,8291,8294,6001,829
2020-02-191,8331,8491,8331,8491,0001,849
2020-02-181,8391,8481,8351,8361,7001,836
2020-02-171,8301,8771,8301,8534,3001,853
2020-02-141,9011,9011,8631,8702,5001,870
2020-02-131,9251,9251,8951,9023,0001,902
2020-02-121,8931,9141,8931,9143,0001,914
2020-02-101,9051,9161,9051,9131,9001,913
2020-02-071,9001,9031,8941,9033,9001,903
2020-02-061,8631,8971,8621,8806,1001,880
2020-02-051,8581,8581,8301,8391,9001,839
2020-02-041,8401,8411,8321,8341,2001,834
2020-02-031,8121,8461,8121,8411,8001,841
2020-01-311,8361,8481,8241,8452,0001,845
2020-01-301,8381,8381,8051,8092,5001,809
2020-01-291,8661,8671,7941,83810,6001,838
2020-01-281,8581,8731,8521,8664,1001,866
2020-01-271,8791,8891,8391,8742,1001,874
2020-01-241,9001,9101,8891,9003,1001,900
2020-01-231,8841,9001,8731,9003,8001,900
2020-01-221,8831,9001,8801,8835,1001,883
2020-01-211,8831,8911,8731,8736,1001,873
2020-01-201,8681,8731,8531,8733,0001,873
2020-01-171,8501,8681,8471,8683,9001,868
2020-01-161,8721,8721,8291,8422,8001,842
2020-01-151,8311,8401,8231,8322,2001,832
2020-01-141,8261,9361,8211,82111,4001,821
2020-01-101,8121,8311,8071,8314,1001,831
2020-01-091,8101,8301,8071,8145,9001,814
2020-01-081,7791,8011,7791,7875,1001,787
2020-01-071,7631,8091,7631,7907,4001,790
2020-01-061,7631,7711,7611,7614,1001,761

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