4,154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) |
|---|---|---|---|---|---|---|
| 2023/01/30 | 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 |
| 2023/01/12 | 8,410.0 | 8,500.0 | 8,410.0 | 8,490.0 | 2,829.9 | 34,300 |
| 2023/01/11 | 8,500.0 | 8,520.0 | 8,440.0 | 8,480.0 | 2,826.6 | 22,000 |
| 2023/01/10 | 8,380.0 | 8,490.0 | 8,380.0 | 8,410.0 | 2,803.3 | 33,100 |
| 2023/01/06 | 8,460.0 | 8,460.0 | 8,360.0 | 8,380.0 | 2,793.3 | 28,900 |
| 2023/01/05 | 8,410.0 | 8,460.0 | 8,410.0 | 8,450.0 | 2,816.6 | 35,100 |
| 2023/01/04 | 8,590.0 | 8,590.0 | 8,490.0 | 8,510.0 | 2,836.6 | 36,400 |
| 2022/12/30 | 8,640.0 | 8,680.0 | 8,600.0 | 8,620.0 | 2,873.3 | 29,400 |
| 2022/12/29 | 8,660.0 | 8,660.0 | 8,560.0 | 8,590.0 | 2,863.3 | 26,400 |
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。
