[8424 東証1部] 芙蓉総合リース 日足 時系列データ

[8424 東証1部] 芙蓉総合リース (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-177190.007200.007090.007160.0083300595728000
2017-11-167080.007210.007020.007160.0068100486442000
2017-11-157210.007210.006960.006990.0089100627721000
2017-11-147230.007280.007180.007240.0054500393728000
2017-11-137270.007300.007190.007210.0047700344318000
2017-11-107250.007380.007240.007290.0060500442216000
2017-11-097340.007460.007240.007320.0097800720367000
2017-11-087290.007320.007050.007320.00101700735399000
2017-11-077170.007310.007060.007240.00112000806126000
2017-11-067440.007440.007240.007260.0078500573152000
2017-11-027530.007530.007400.007450.0049300367157000
2017-11-017400.007580.007370.007560.0088700665346000
2017-10-317370.007420.007350.007390.0046200341202000
2017-10-307340.007350.007290.007340.0070100513488000
2017-10-277430.007430.007310.007360.0043000315865000
2017-10-267380.007440.007370.007390.0041400306056000
2017-10-257460.007480.007370.007380.0042900318150000
2017-10-247370.007410.007350.007400.0041600307470000
2017-10-237420.007450.007350.007360.0044700329987000
2017-10-207370.007450.007340.007400.0031200231142000
2017-10-197400.007460.007380.007410.0032500240657000
2017-10-187410.007450.007350.007400.0058600432791000
2017-10-177570.007570.007440.007460.0051400384325000
2017-10-167430.007540.007430.007510.0063700477523000
2017-10-137500.007620.007490.007610.0042700323244000
2017-10-127530.007540.007470.007490.0030200226314000
2017-10-117600.007600.007470.007480.0033700253151000
2017-10-107450.007590.007420.007570.0046400349596000
2017-10-067470.007500.007390.007410.0045800340096000
2017-10-057500.007560.007420.007430.0045300338078000
2017-10-047380.007510.007350.007500.0065800490113000
2017-10-037360.007370.007320.007350.0049900366297000
2017-10-027350.007380.007280.007290.0049600362300000
2017-09-297270.007350.007260.007340.0061600449172000
2017-09-287410.007410.007300.007310.0080800592346000
2017-09-277360.007380.007270.007370.0052400384430000
2017-09-267370.007460.007330.007430.0073900546680000
2017-09-257340.007380.007300.007370.0035100257890000
2017-09-227300.007340.007230.007280.0026800194941000
2017-09-217240.007360.007240.007310.0049700363603000
2017-09-207260.007350.007200.007260.0047400344922000
2017-09-197160.007360.007100.007300.00118100859480000
2017-09-156800.006870.006750.006830.0045700311825000
2017-09-146820.006900.006780.006800.0040100273844000
2017-09-136730.006860.006720.006830.0036000244790000
2017-09-126810.006810.006750.006760.0024600166711000
2017-09-116740.006800.006690.006700.0024800167329000
2017-09-086600.006730.006570.006690.0066700444030000
2017-09-076560.006670.006560.006630.0026900178209000
2017-09-066520.006580.006460.006560.0038200249414000
2017-09-056670.006670.006570.006570.0037600248376000
2017-09-046720.006760.006650.006660.0034900233196000
2017-09-016730.006770.006630.006760.0036200242923000
2017-08-316640.006700.006550.006660.0083100551171000
2017-08-306690.006690.006620.006650.0030000199790000
2017-08-296610.006650.006570.006620.0028300187024000
2017-08-286630.006690.006630.006680.0043900292343000
2017-08-256510.006610.006490.006590.0039200257253000
2017-08-246540.006570.006500.006500.0031200203581000
2017-08-236620.006640.006520.006540.0027100177474000
2017-08-226530.006560.006500.006520.0036100235527000
2017-08-216550.006600.006520.006560.0045800300651000
2017-08-186560.006610.006540.006550.0042000276004000
2017-08-176700.006720.006630.006700.0051700345526000
2017-08-166850.006850.006720.006720.0054800370603000
2017-08-156940.006940.006860.006860.0031000213588000
2017-08-146880.006920.006860.006900.0035900247398000
2017-08-106960.006970.006910.006960.0030200209688000
2017-08-097030.007070.006900.006950.0050900353638000
2017-08-087020.007020.006930.006960.0041900292020000
2017-08-077020.007180.006970.007070.0083100589885000
2017-08-047090.007180.006900.006920.00124600873979000
2017-08-036750.007170.006750.007130.001475001035194000
2017-08-026510.006720.006430.006680.0093100614679000
2017-08-016460.006540.006430.006510.0041900271601000
2017-07-316420.006520.006410.006470.0029400190256000
2017-07-286500.006500.006410.006460.0034300221118000
2017-07-276480.006530.006430.006490.0028900187367000
2017-07-266580.006580.006450.006480.0038000247004000
2017-07-256640.006640.006540.006570.0028500187582000
2017-07-246630.006650.006590.006640.0027600182826000
2017-07-216540.006660.006510.006660.0041400273940000
2017-07-206470.006560.006470.006560.0031700207132000
2017-07-196440.006500.006400.006490.0025600165644000
2017-07-186450.006490.006400.006490.0029700191954000
2017-07-146480.006490.006430.006470.0035100226982000
2017-07-136490.006490.006420.006450.0033400215133000
2017-07-126500.006500.006440.006460.0043000277868000
2017-07-116510.006510.006470.006500.0032500211023000
2017-07-106520.006520.006430.006480.0062300403036000
2017-07-076520.006560.006400.006450.0088100569204000
2017-07-066570.006600.006480.006580.0060700398690000
2017-07-056540.006550.006480.006540.0063800415556000
2017-07-046480.006520.006470.006510.0066400431455000
2017-07-036370.006470.006330.006450.0044600286637000
2017-06-306390.006410.006350.006410.0067300430040000
2017-06-296340.006440.006330.006440.0083400533434000
2017-06-286280.006340.006270.006280.0050300316648000
2017-06-276210.006280.006180.006270.0047600297128000
2017-06-266240.006240.006150.006210.0062200385468000
2017-06-236260.006300.006200.006210.0035400221095000
2017-06-226130.006220.006120.006210.0052800326923000
2017-06-216040.006110.005990.006100.0044400269574000
2017-06-206050.006090.006030.006040.0040600245834000
2017-06-196020.006050.005990.006040.0035800215865000
2017-06-165970.006020.005970.006000.0048300289808000
2017-06-155910.005980.005870.005970.0041300245451000
2017-06-145970.006020.005940.005940.0045500271962000
2017-06-135880.005980.005880.005950.0034300204089000
2017-06-125860.005940.005830.005910.0041400244240000
2017-06-095890.005950.005880.005890.0085200502735000
2017-06-086000.006040.005960.005970.0063000378011000
2017-06-075960.005980.005930.005960.0052800314393000
2017-06-065950.006040.005910.005970.0062100371618000
2017-06-056000.006040.005950.005980.0083600500492000
2017-06-026030.006090.006030.006040.0089800544017000
2017-06-015930.006040.005910.006040.0051300308176000
2017-05-315910.006000.005880.005990.0078700469725000
2017-05-305880.005920.005850.005890.0039700233457000
2017-05-295910.005910.005860.005870.0027200160000000
2017-05-265960.005960.005880.005890.0049600293181000
2017-05-255940.006000.005910.005980.0073500439078000
2017-05-245930.005940.005860.005930.0067500398731000
2017-05-235810.005920.005780.005900.00111800656609000
2017-05-225750.005780.005730.005780.0051000294085000
2017-05-195670.005730.005620.005720.0091100518262000
2017-05-185530.005670.005530.005670.00113100636587000
2017-05-175690.005700.005620.005670.0089800508045000
2017-05-165650.005740.005650.005720.00122300697528000
2017-05-155580.005610.005540.005610.0074400415805000
2017-05-125530.005650.005510.005620.00111900626890000
2017-05-115480.005550.005430.005550.00125700690489000
2017-05-105260.005330.005210.005300.00153000806954000
2017-05-095220.005220.005180.005200.0051200266374000
2017-05-085250.005260.005210.005220.0092300482425000
2017-05-025130.005190.005130.005150.0071100367310000
2017-05-015160.005180.005110.005120.0047900245728000
2017-04-285200.005210.005160.005200.0059600309204000
2017-04-275200.005220.005180.005190.0052800274463000
2017-04-265140.005190.005120.005190.0029100150242000
2017-04-255070.005120.005050.005110.0039900203571000
2017-04-245080.005080.005020.005060.0034900176249000
2017-04-215000.005020.004985.005000.0044600223107000
2017-04-204965.005020.004955.004975.0045400226651000
2017-04-194940.004980.004920.004970.0049900247565500
2017-04-184920.004985.004920.004950.0049900247706500
2017-04-174810.004890.004810.004875.0044100214081000
2017-04-144810.004825.004795.004810.0031700152459500
2017-04-134825.004865.004805.004830.0046400224090500
2017-04-124900.004905.004860.004900.0043800213915500
2017-04-114910.004930.004890.004925.0044500218598500
2017-04-104930.004965.004880.004945.0070500347375000
2017-04-074820.004900.004805.004855.0094400458395000
2017-04-064850.004875.004765.004765.0076300365843500
2017-04-054875.004880.004800.004830.0054400263229000
2017-04-044925.004940.004845.004875.0082700403793500
2017-04-035030.005030.004940.004960.00100600499759500
2017-03-315120.005170.004990.004990.0098900499897500
2017-03-305170.005180.005080.005090.0054500279945000
2017-03-295240.005240.005150.005170.0066000343441000
2017-03-285190.005270.005150.005260.002200001145432000
2017-03-275140.005150.005100.005140.00120200617209000
2017-03-245170.005230.005170.005180.0095200493675000
2017-03-235190.005230.005170.005210.0082900430786000
2017-03-225290.005340.005180.005180.0095100498548000
2017-03-215410.005440.005360.005360.0058200313441000
2017-03-175340.005480.005330.005450.00103100559785000
2017-03-165320.005370.005280.005350.00121800649906000
2017-03-155450.005470.005400.005450.0049200267668000
2017-03-145480.005500.005430.005480.0055600304583000
2017-03-135460.005480.005430.005460.0061600336534000
2017-03-105490.005500.005420.005460.0076100415601000
2017-03-095460.005470.005420.005430.0050400274404000
2017-03-085510.005510.005420.005450.0039900217553000
2017-03-075490.005560.005480.005500.0054300299401000
2017-03-065420.005510.005410.005490.0067700370647000
2017-03-035400.005420.005380.005410.0059200319923000
2017-03-025450.005470.005390.005400.0066700361276000
2017-03-015350.005390.005300.005350.0081700436797000
2017-02-285420.005430.005360.005370.0060100324167000
2017-02-275410.005450.005380.005390.0073000395046000
2017-02-245440.005540.005420.005470.00112000612698000
2017-02-235370.005410.005340.005400.0095500513857000
2017-02-225340.005360.005280.005340.0095100507012000
2017-02-215320.005340.005290.005340.0075700402609000
2017-02-205260.005300.005220.005300.0062700330282000
2017-02-175190.005300.005190.005260.0059100310647000
2017-02-165190.005240.005170.005210.0073800384050000
2017-02-155130.005190.005090.005170.0070500362892000
2017-02-145110.005130.005050.005060.0087000442296000
2017-02-135170.005170.005070.005090.0093100474699000
2017-02-105110.005170.005070.005150.00102500524317000
2017-02-095090.005100.005010.005050.00120000605563000
2017-02-085140.005180.005080.005130.0075400385926000
2017-02-075200.005220.005070.005190.00100000515105000
2017-02-065530.005530.005220.005250.0098500524702000
2017-02-035410.005500.005400.005500.0046000251043000
2017-02-025600.005600.005420.005440.0040400221345000
2017-02-015530.005580.005480.005580.0039300218048000
2017-01-315610.005680.005580.005620.0056500318032000
2017-01-305550.005670.005520.005640.0054800308083000
2017-01-275580.005590.005530.005550.0033000183479000
2017-01-265510.005570.005490.005560.0031600175060000
2017-01-255510.005510.005420.005450.0027100147778000
2017-01-245500.005500.005420.005430.0032500176862000
2017-01-235580.005610.005510.005510.0036600203096000
2017-01-205570.005630.005540.005610.0043700244086000
2017-01-195590.005630.005530.005620.0050400281836000
2017-01-185500.005500.005420.005490.0050300274400000
2017-01-175650.005650.005480.005480.0030700169639000
2017-01-165650.005650.005570.005590.0024700138284000
2017-01-135650.005680.005610.005650.0040900230830000
2017-01-125690.005690.005600.005620.0042000236643000
2017-01-115670.005680.005630.005650.0031400177595000
2017-01-105670.005690.005600.005620.0043500245044000
2017-01-065670.005690.005640.005670.0025500144408000
2017-01-055770.005770.005710.005730.0023400134041000
2017-01-045630.005760.005620.005760.0045900261925000
2016-12-305520.005600.005490.005590.0029700164956000
2016-12-295670.005670.005550.005570.0038400214681000
2016-12-285710.005730.005670.005710.001750099872000
2016-12-275700.005780.005680.005710.0026900154125000
2016-12-265700.005720.005660.005680.0018800107015000
2016-12-225690.005720.005640.005700.0027600157214000
2016-12-215750.005750.005660.005690.0051300292126000
2016-12-205660.005710.005610.005710.0029600167677000
2016-12-195730.005730.005660.005690.0023600134201000
2016-12-165730.005770.005690.005730.0029700170314000
2016-12-155690.005720.005670.005690.0031500179332000
2016-12-145640.005640.005590.005630.0024200135978000
2016-12-135660.005660.005570.005650.0030500171430000
2016-12-125640.005670.005550.005620.0041300231741000
2016-12-095560.005610.005530.005590.0073500409825000
2016-12-085590.005650.005540.005630.0075100420507000
2016-12-075380.005540.005370.005520.0050400275575000
2016-12-065390.005410.005350.005350.0050200269704000
2016-12-055400.005400.005310.005320.0042300225775000
2016-12-025400.005450.005370.005430.0044200239647000
2016-12-015450.005530.005380.005390.0070100380891000
2016-11-305390.005400.005340.005400.0041000220495000
2016-11-295370.005370.005330.005360.0031400168103000
2016-11-285320.005390.005270.005380.0042500226923000
2016-11-255320.005340.005260.005320.0045900243282000
2016-11-245290.005310.005230.005290.0039500208370000
2016-11-225230.005240.005200.005230.0031000161889000
2016-11-215220.005230.005180.005210.0038600201143000
2016-11-185150.005190.005110.005160.0052000268067000
2016-11-175130.005130.005040.005080.0086200437355000
2016-11-165200.005200.005140.005190.0049300255028000
2016-11-155260.005260.005080.005130.0070900364112000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter