KabuInsight

芙蓉総合リース

8424
プライム/その他金融業/Fuyo General Lease Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,365.04,447.04,346.04,382.0-3.0-0.07%230,900
2026-03-124,450.04,457.04,365.04,385.0-74.0-1.66%169,900
2026-03-114,479.04,493.04,450.04,459.0+30.0+0.68%106,300
2026-03-104,425.04,432.04,370.04,429.0+74.0+1.70%149,500
2026-03-094,244.04,380.04,230.04,355.0-76.0-1.72%232,300
2026-03-064,380.04,442.04,342.04,431.0+10.0+0.23%149,100
2026-03-054,448.04,473.04,395.04,421.0+77.0+1.77%155,500
2026-03-044,400.04,424.04,286.04,344.0-192.0-4.23%213,000
2026-03-034,603.04,611.04,514.04,536.0-100.0-2.16%172,200
2026-03-024,529.04,641.04,521.04,636.0-10.0-0.22%203,700
2026-02-274,630.04,657.04,575.04,646.0+69.0+1.51%153,100
2026-02-264,571.04,579.04,545.04,577.0+55.0+1.22%198,800
2026-02-254,541.04,541.04,492.04,522.0-19.0-0.42%161,400
2026-02-244,556.04,580.04,486.04,541.0-42.0-0.92%157,900
2026-02-204,591.04,608.04,547.04,583.0-59.0-1.27%172,500
2026-02-194,624.04,664.04,596.04,642.0+26.0+0.56%185,200
2026-02-184,575.04,617.04,564.04,616.0+90.0+1.99%180,500
2026-02-174,578.04,578.04,525.04,526.0-26.0-0.57%106,200
2026-02-164,529.04,572.04,515.04,552.0+23.0+0.51%202,900
2026-02-134,519.04,571.04,500.04,529.0-50.0-1.09%209,700
2026-02-124,546.04,594.04,524.04,579.0-8.0-0.17%195,900
2026-02-104,555.04,597.04,544.04,587.0+45.0+0.99%184,100
2026-02-094,530.04,562.04,426.04,542.0+82.0+1.84%389,900
2026-02-064,410.04,584.04,392.04,460.0+46.0+1.04%332,400
2026-02-054,464.04,479.04,401.04,414.0+20.0+0.46%197,700
2026-02-044,385.04,427.04,366.04,394.0+9.0+0.21%173,200
2026-02-034,353.04,399.04,338.04,385.0+63.0+1.46%136,700
2026-02-024,380.04,386.04,310.04,322.0-21.0-0.48%167,500
2026-01-304,324.04,359.04,304.04,343.0+30.0+0.70%186,500
2026-01-294,284.04,313.04,238.04,313.0+11.0+0.26%181,300
2026-01-284,328.04,351.04,302.04,302.0-78.0-1.78%162,400
2026-01-274,356.04,385.04,336.04,380.0-9.0-0.21%173,200
2026-01-264,389.04,401.04,365.04,389.0-70.0-1.57%240,700
2026-01-234,436.04,464.04,430.04,459.0+11.0+0.25%159,000
2026-01-224,400.04,448.04,388.04,448.0+91.0+2.09%233,500
2026-01-214,395.04,398.04,333.04,357.0-66.0-1.49%215,500
2026-01-204,445.04,445.04,381.04,423.0-22.0-0.49%165,800
2026-01-194,448.04,460.04,433.04,445.0+2.0+0.05%132,500
2026-01-164,433.04,462.04,413.04,443.0-60.0-1.33%191,700
2026-01-154,449.04,508.04,437.04,503.0+64.0+1.44%162,700
2026-01-144,430.04,449.04,418.04,439.0+13.0+0.29%177,900
2026-01-134,442.04,445.04,387.04,426.0+36.0+0.82%186,600
2026-01-094,432.04,433.04,373.04,390.0-10.0-0.23%183,700
2026-01-084,385.04,424.04,384.04,400.0-5.0-0.11%133,200
2026-01-074,402.04,473.04,382.04,405.0-41.0-0.92%235,900
2026-01-064,369.04,448.04,360.04,446.0+102.0+2.35%209,800
2026-01-054,293.04,353.04,285.04,344.0+51.0+1.19%192,300
2025-12-304,326.04,326.04,293.04,293.0-38.0-0.88%102,100
2025-12-294,367.04,367.04,304.04,331.0+4.0+0.09%137,500
2025-12-264,334.04,334.04,305.04,327.0+27.0+0.63%160,600
2025-12-254,306.04,308.04,291.04,300.0-6.0-0.14%60,500
2025-12-244,300.04,315.04,280.04,306.0+8.0+0.19%85,800
2025-12-234,241.04,322.04,240.04,298.0+57.0+1.34%128,400
2025-12-224,279.04,284.04,219.04,241.0-6.0-0.14%124,100
2025-12-194,213.04,254.04,213.04,247.0+13.0+0.31%200,800
2025-12-184,200.04,243.04,181.04,234.0+54.0+1.29%149,900
2025-12-174,206.04,206.04,156.04,180.0-26.0-0.62%149,100
2025-12-164,238.04,238.04,206.04,206.0-31.0-0.73%109,400
2025-12-154,220.04,247.04,207.04,237.0+24.0+0.57%175,200
2025-12-124,130.04,213.04,130.04,213.0+86.0+2.08%238,600
2025-12-114,200.04,209.04,121.04,127.0-63.0-1.50%153,600
2025-12-104,172.04,193.04,160.04,190.0+25.0+0.60%126,000
2025-12-094,178.04,178.04,141.04,165.0+16.0+0.39%157,000
2025-12-084,105.04,149.04,092.04,149.0+46.0+1.12%117,100
2025-12-054,171.04,179.04,102.04,103.0-83.0-1.98%245,800
2025-12-044,135.04,196.04,134.04,186.0+38.0+0.92%197,800
2025-12-034,155.04,176.04,137.04,148.0-14.0-0.34%139,900
2025-12-024,168.04,178.04,148.04,162.0-6.0-0.14%142,100
2025-12-014,182.04,191.04,154.04,168.0-14.0-0.33%288,500
2025-11-284,145.04,194.04,133.04,182.0+56.0+1.36%197,600
2025-11-274,131.04,145.04,111.04,126.0-20.0-0.48%145,000
2025-11-264,111.04,154.04,107.04,146.0+47.0+1.15%283,200
2025-11-254,092.04,108.04,067.04,099.0+1.0+0.02%191,700
2025-11-214,020.04,098.04,012.04,098.0+91.0+2.27%233,800
2025-11-204,000.04,020.03,994.04,007.0+8.0+0.20%163,500
2025-11-194,015.04,027.03,991.03,999.0-6.0-0.15%184,100
2025-11-184,010.04,035.03,992.04,005.0-5.0-0.12%184,500
2025-11-174,036.04,052.04,003.04,010.0-31.0-0.77%122,000
2025-11-144,034.04,056.04,024.04,041.0+7.0+0.17%146,600
2025-11-134,039.04,047.04,023.04,034.0+2.0+0.05%100,800
2025-11-124,019.04,057.04,012.04,032.0+36.0+0.90%187,900
2025-11-113,997.04,005.03,965.03,996.0+2.0+0.05%173,400
2025-11-104,010.04,012.03,938.03,994.0-11.0-0.27%359,100
2025-11-074,064.04,064.03,990.04,005.0-29.0-0.72%198,200
2025-11-064,024.04,073.04,019.04,034.0+11.0+0.27%166,700
2025-11-054,055.04,061.03,970.04,023.0-32.0-0.79%236,300
2025-11-044,040.04,073.04,029.04,055.0+20.0+0.50%185,100
2025-10-314,070.04,070.04,020.04,035.0-18.0-0.44%188,200
2025-10-304,007.04,053.03,992.04,053.0+61.0+1.53%219,600
2025-10-294,074.04,078.03,990.03,992.0-86.0-2.11%359,400
2025-10-284,098.04,133.04,065.04,078.0-49.0-1.19%397,500
2025-10-274,158.04,178.04,126.04,127.0+1.0+0.02%501,800
2025-10-244,404.04,428.04,123.04,126.0-334.0-7.49%1,001,700
2025-10-234,400.04,464.04,398.04,460.0+51.0+1.16%129,000
2025-10-224,374.04,429.04,374.04,409.0+35.0+0.80%117,900
2025-10-214,377.04,397.04,360.04,374.0+14.0+0.32%114,100
2025-10-204,363.04,385.04,332.04,360.0+56.0+1.30%115,800
2025-10-174,312.04,345.04,302.04,304.0-29.0-0.67%109,700
2025-10-164,335.04,359.04,327.04,333.0+5.0+0.12%108,500
2025-10-154,330.04,347.04,305.04,328.0+47.0+1.10%121,200
2025-10-144,224.04,314.04,217.04,281.0-3.0-0.07%199,500
2025-10-104,330.04,359.04,265.04,284.0-81.0-1.86%154,500
2025-10-094,352.04,381.04,324.04,365.0+6.0+0.14%155,500
2025-10-084,304.04,378.04,298.04,359.0+58.0+1.35%174,900
2025-10-074,320.04,333.04,290.04,301.0-23.0-0.53%168,100
2025-10-064,349.04,353.04,291.04,324.0+56.0+1.31%190,700
2025-10-034,254.04,286.04,244.04,268.0+14.0+0.33%94,600
2025-10-024,271.04,285.04,223.04,254.0-50.0-1.16%164,200
2025-10-014,400.04,410.04,281.04,304.0-121.0-2.73%205,000
2025-09-304,395.04,442.04,390.04,425.0-7.0-0.16%177,600
2025-09-294,464.04,480.04,426.04,432.0-109.0-2.40%112,000
2025-09-264,484.04,549.04,476.04,541.0+57.0+1.27%200,000
2025-09-254,487.04,498.04,465.04,484.0+20.0+0.45%151,500
2025-09-244,502.04,502.04,452.04,464.0-3.0-0.07%141,600
2025-09-224,495.04,505.04,460.04,467.0+15.0+0.34%156,700
2025-09-194,436.04,564.04,436.04,452.0+11.0+0.25%567,000
2025-09-184,471.04,471.04,426.04,441.0-9.0-0.20%137,900
2025-09-174,466.04,471.04,422.04,450.0-48.0-1.07%108,100
2025-09-164,483.04,509.04,460.04,498.0+15.0+0.33%116,700
2025-09-124,504.04,515.04,473.04,483.0——145,100

直近120営業日分を表示