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) |
|---|---|---|---|---|---|---|
| 2022/11/30 | 8,670.0 | 8,820.0 | 8,670.0 | 8,790.0 | 2,929.9 | 50,900 |
| 2022/11/29 | 8,730.0 | 8,760.0 | 8,650.0 | 8,690.0 | 2,896.6 | 44,500 |
| 2022/11/28 | 8,880.0 | 8,920.0 | 8,790.0 | 8,840.0 | 2,946.6 | 34,400 |
| 2022/11/25 | 8,820.0 | 8,870.0 | 8,750.0 | 8,850.0 | 2,949.9 | 40,700 |
| 2022/11/24 | 8,770.0 | 8,820.0 | 8,720.0 | 8,820.0 | 2,939.9 | 36,800 |
| 2022/11/22 | 8,540.0 | 8,690.0 | 8,540.0 | 8,680.0 | 2,893.3 | 34,900 |
| 2022/11/21 | 8,500.0 | 8,550.0 | 8,490.0 | 8,550.0 | 2,849.9 | 18,600 |
| 2022/11/18 | 8,510.0 | 8,540.0 | 8,460.0 | 8,480.0 | 2,826.6 | 16,000 |
| 2022/11/17 | 8,370.0 | 8,450.0 | 8,370.0 | 8,450.0 | 2,816.6 | 21,600 |
| 2022/11/16 | 8,480.0 | 8,480.0 | 8,370.0 | 8,390.0 | 2,796.6 | 36,800 |
| 2022/11/15 | 8,560.0 | 8,560.0 | 8,410.0 | 8,430.0 | 2,809.9 | 28,100 |
| 2022/11/14 | 8,620.0 | 8,660.0 | 8,510.0 | 8,510.0 | 2,836.6 | 31,600 |
| 2022/11/11 | 8,790.0 | 8,790.0 | 8,530.0 | 8,540.0 | 2,846.6 | 46,600 |
| 2022/11/10 | 8,660.0 | 8,720.0 | 8,610.0 | 8,690.0 | 2,896.6 | 32,800 |
| 2022/11/09 | 8,450.0 | 8,670.0 | 8,430.0 | 8,650.0 | 2,883.3 | 76,400 |
| 2022/11/08 | 8,210.0 | 8,310.0 | 8,160.0 | 8,310.0 | 2,769.9 | 54,200 |
| 2022/11/07 | 8,230.0 | 8,270.0 | 8,170.0 | 8,190.0 | 2,729.9 | 25,600 |
| 2022/11/04 | 8,150.0 | 8,260.0 | 8,150.0 | 8,170.0 | 2,723.3 | 43,400 |
| 2022/11/02 | 8,150.0 | 8,300.0 | 8,150.0 | 8,280.0 | 2,759.9 | 83,000 |
| 2022/11/01 | 8,280.0 | 8,280.0 | 8,170.0 | 8,170.0 | 2,723.3 | 33,100 |
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。
