4,109円
芙蓉総合リースの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/02/09 | 8,930.0 | 9,020.0 | 8,930.0 | 8,970.0 | 2,989.9 | 34,300 |
| 2023/02/08 | 8,920.0 | 8,990.0 | 8,900.0 | 8,990.0 | 2,996.6 | 26,800 |
| 2023/02/07 | 8,780.0 | 8,870.0 | 8,760.0 | 8,850.0 | 2,949.9 | 32,700 |
| 2023/02/06 | 8,780.0 | 8,830.0 | 8,700.0 | 8,760.0 | 2,919.9 | 51,500 |
| 2023/02/03 | 8,680.0 | 8,710.0 | 8,580.0 | 8,630.0 | 2,876.6 | 73,200 |
| 2023/02/02 | 8,780.0 | 8,810.0 | 8,680.0 | 8,720.0 | 2,906.6 | 40,800 |
| 2023/02/01 | 8,910.0 | 8,920.0 | 8,760.0 | 8,780.0 | 2,926.6 | 40,400 |
| 2023/01/31 | 8,830.0 | 8,930.0 | 8,830.0 | 8,910.0 | 2,969.9 | 41,900 |
| 2023/01/30 | 8,820.0 | 8,860.0 | 8,810.0 | 8,860.0 | 2,953.3 | 36,000 |
| 2023/01/27 | 8,810.0 | 8,830.0 | 8,700.0 | 8,830.0 | 2,943.3 | 37,800 |
| 2023/01/26 | 8,820.0 | 8,870.0 | 8,780.0 | 8,810.0 | 2,936.6 | 30,600 |
| 2023/01/25 | 8,770.0 | 8,830.0 | 8,750.0 | 8,770.0 | 2,923.3 | 30,500 |
| 2023/01/24 | 8,690.0 | 8,780.0 | 8,680.0 | 8,760.0 | 2,919.9 | 27,600 |
| 2023/01/23 | 8,660.0 | 8,700.0 | 8,610.0 | 8,680.0 | 2,893.3 | 36,300 |
| 2023/01/20 | 8,620.0 | 8,620.0 | 8,520.0 | 8,570.0 | 2,856.6 | 28,100 |
| 2023/01/19 | 8,560.0 | 8,600.0 | 8,510.0 | 8,540.0 | 2,846.6 | 22,900 |
| 2023/01/18 | 8,480.0 | 8,570.0 | 8,450.0 | 8,560.0 | 2,853.3 | 29,600 |
| 2023/01/17 | 8,420.0 | 8,480.0 | 8,410.0 | 8,480.0 | 2,826.6 | 26,300 |
| 2023/01/16 | 8,380.0 | 8,410.0 | 8,370.0 | 8,400.0 | 2,799.9 | 22,600 |
| 2023/01/13 | 8,430.0 | 8,510.0 | 8,410.0 | 8,410.0 | 2,803.3 | 41,400 |
おすすめ条件でスクリーニングされた銘柄を見る
芙蓉総合リースの取引履歴を振り返りませんか？
芙蓉総合リースの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
