KabuInsight

九州リースサービス

8596
スタンダード/その他金融業/KYUSHU LEASING SERVICE 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
2026-03-131,420.01,439.01,418.01,428.0-9.0-0.63%26,200
2026-03-121,474.01,474.01,436.01,437.0-39.0-2.64%42,400
2026-03-111,475.01,488.01,468.01,476.0+18.0+1.23%24,500
2026-03-101,468.01,471.01,442.01,458.0+18.0+1.25%26,100
2026-03-091,390.01,440.01,380.01,440.0-23.0-1.57%63,400
2026-03-061,463.01,468.01,443.01,463.0-3.0-0.20%28,100
2026-03-051,471.01,478.01,453.01,466.0+46.0+3.24%33,300
2026-03-041,450.01,456.01,402.01,420.0-41.0-2.81%87,200
2026-03-031,508.01,508.01,461.01,461.0-39.0-2.60%49,900
2026-03-021,500.01,506.01,483.01,500.0-18.0-1.19%36,500
2026-02-271,496.01,521.01,492.01,518.0+22.0+1.47%25,800
2026-02-261,500.01,508.01,494.01,496.0-3.0-0.20%24,900
2026-02-251,512.01,512.01,496.01,499.0-2.0-0.13%19,100
2026-02-241,513.01,513.01,476.01,501.0-11.0-0.73%54,800
2026-02-201,520.01,526.01,501.01,512.0-20.0-1.31%22,200
2026-02-191,529.01,532.01,515.01,532.0+3.0+0.20%11,600
2026-02-181,505.01,529.01,505.01,529.0+24.0+1.59%19,600
2026-02-171,516.01,526.01,502.01,505.0-10.0-0.66%18,900
2026-02-161,530.01,535.01,515.01,515.0-14.0-0.92%25,900
2026-02-131,535.01,535.01,515.01,529.0-2.0-0.13%34,800
2026-02-121,526.01,534.01,523.01,531.0+7.0+0.46%26,100
2026-02-101,491.01,531.01,487.01,524.0+48.0+3.25%55,400
2026-02-091,534.01,534.01,473.01,476.0-19.0-1.27%86,600
2026-02-061,439.01,514.01,427.01,495.0+56.0+3.89%122,900
2026-02-051,453.01,453.01,430.01,439.0-5.0-0.35%55,800
2026-02-041,427.01,452.01,427.01,444.0+17.0+1.19%16,000
2026-02-031,435.01,435.01,421.01,427.0+6.0+0.42%23,600
2026-02-021,440.01,457.01,420.01,421.0-17.0-1.18%33,400
2026-01-301,432.01,438.01,420.01,438.0+11.0+0.77%20,900
2026-01-291,402.01,427.01,395.01,427.0+22.0+1.57%36,300
2026-01-281,417.01,418.01,402.01,405.0-12.0-0.85%15,600
2026-01-271,420.01,420.01,409.01,417.0+6.0+0.43%13,200
2026-01-261,434.01,434.01,411.01,411.0-14.0-0.98%35,500
2026-01-231,445.01,447.01,420.01,425.0-15.0-1.04%31,500
2026-01-221,440.01,446.01,435.01,440.0+15.0+1.05%27,500
2026-01-211,430.01,436.01,422.01,425.0-23.0-1.59%24,300
2026-01-201,460.01,460.01,442.01,448.0-12.0-0.82%21,600
2026-01-191,473.01,473.01,454.01,460.0-13.0-0.88%14,700
2026-01-161,467.01,473.01,460.01,473.0+4.0+0.27%17,400
2026-01-151,448.01,469.01,441.01,469.0+24.0+1.66%36,700
2026-01-141,441.01,445.01,433.01,445.00.00.00%41,800
2026-01-131,460.01,470.01,439.01,445.0+2.0+0.14%36,700
2026-01-091,439.01,447.01,438.01,443.0+4.0+0.28%14,800
2026-01-081,439.01,454.01,437.01,439.0+2.0+0.14%23,100
2026-01-071,440.01,440.01,430.01,437.0+2.0+0.14%23,700
2026-01-061,427.01,435.01,421.01,435.0+17.0+1.20%21,100
2026-01-051,433.01,442.01,411.01,418.0+10.0+0.71%33,100
2025-12-301,429.01,429.01,402.01,408.0-14.0-0.98%21,600
2025-12-291,416.01,425.01,395.01,422.0+18.0+1.28%66,900
2025-12-261,398.01,404.01,389.01,404.0+9.0+0.65%25,700
2025-12-251,385.01,396.01,385.01,395.0+16.0+1.16%20,000
2025-12-241,380.01,393.01,376.01,379.0+7.0+0.51%20,300
2025-12-231,390.01,393.01,372.01,372.0-18.0-1.29%23,500
2025-12-221,367.01,399.01,353.01,390.0+36.0+2.66%43,600
2025-12-191,339.01,356.01,336.01,354.0+20.0+1.50%22,500
2025-12-181,331.01,339.01,325.01,334.0+6.0+0.45%17,300
2025-12-171,324.01,334.01,318.01,328.0+1.0+0.08%27,700
2025-12-161,328.01,331.01,315.01,327.0+9.0+0.68%27,400
2025-12-151,306.01,323.01,304.01,318.0+11.0+0.84%23,600
2025-12-121,306.01,312.01,303.01,307.0+2.0+0.15%25,100
2025-12-111,324.01,324.01,300.01,305.0-9.0-0.68%27,700
2025-12-101,318.01,326.01,310.01,314.0-2.0-0.15%27,400
2025-12-091,324.01,331.01,315.01,316.0-6.0-0.45%15,200
2025-12-081,315.01,323.01,305.01,322.0+7.0+0.53%26,700
2025-12-051,334.01,337.01,315.01,315.0-19.0-1.42%26,500
2025-12-041,326.01,337.01,325.01,334.0+13.0+0.98%13,000
2025-12-031,337.01,337.01,319.01,321.0-8.0-0.60%17,900
2025-12-021,352.01,359.01,328.01,329.0-22.0-1.63%31,700
2025-12-011,375.01,378.01,351.01,351.0-23.0-1.67%28,200
2025-11-281,350.01,379.01,342.01,374.0+28.0+2.08%26,600
2025-11-271,330.01,349.01,330.01,346.0+19.0+1.43%40,600
2025-11-261,314.01,329.01,303.01,327.0+18.0+1.38%25,900
2025-11-251,315.01,319.01,303.01,309.00.00.00%24,900
2025-11-211,286.01,309.01,282.01,309.0+18.0+1.39%19,900
2025-11-201,290.01,295.01,282.01,291.0+12.0+0.94%25,700
2025-11-191,280.01,294.01,274.01,279.0-3.0-0.23%36,400
2025-11-181,299.01,300.01,277.01,282.0-12.0-0.93%35,300
2025-11-171,304.01,309.01,291.01,294.0-12.0-0.92%32,800
2025-11-141,300.01,310.01,298.01,306.00.00.00%11,600
2025-11-131,310.01,314.01,305.01,306.0-4.0-0.31%11,300
2025-11-121,288.01,311.01,284.01,310.0+23.0+1.79%38,900
2025-11-111,300.01,303.01,275.01,287.0-5.0-0.39%59,700
2025-11-101,300.01,317.01,289.01,292.0-3.0-0.23%50,400
2025-11-071,321.01,336.01,292.01,295.0-31.0-2.34%59,100
2025-11-061,326.01,340.01,318.01,326.0+11.0+0.84%26,700
2025-11-051,311.01,317.01,289.01,315.0+2.0+0.15%47,300
2025-11-041,328.01,329.01,313.01,313.0-14.0-1.06%31,900
2025-10-311,323.01,332.01,318.01,327.0-6.0-0.45%21,000
2025-10-301,323.01,334.01,313.01,333.0+12.0+0.91%37,500
2025-10-291,351.01,351.01,321.01,321.0-35.0-2.58%63,000
2025-10-281,388.01,388.01,352.01,356.0-28.0-2.02%37,200
2025-10-271,378.01,392.01,377.01,384.0+6.0+0.44%21,500
2025-10-241,373.01,378.01,366.01,378.0+5.0+0.36%17,900
2025-10-231,365.01,382.01,363.01,373.0+8.0+0.59%12,000
2025-10-221,369.01,370.01,355.01,365.0+4.0+0.29%33,800
2025-10-211,370.01,377.01,359.01,361.0-9.0-0.66%19,300
2025-10-201,372.01,380.01,365.01,370.0+7.0+0.51%22,100
2025-10-171,366.01,369.01,360.01,363.0-10.0-0.73%49,400
2025-10-161,358.01,374.01,358.01,373.0+26.0+1.93%15,900
2025-10-151,334.01,352.01,334.01,347.0+15.0+1.13%27,000
2025-10-141,330.01,349.01,325.01,332.0-15.0-1.11%47,100
2025-10-101,361.01,361.01,345.01,347.0-13.0-0.96%37,000
2025-10-091,373.01,374.01,360.01,360.0-3.0-0.22%26,700
2025-10-081,360.01,386.01,360.01,363.0-1.0-0.07%28,800
2025-10-071,367.01,375.01,363.01,364.0-2.0-0.15%29,400
2025-10-061,392.01,392.01,344.01,366.0+27.0+2.02%49,700
2025-10-031,313.01,339.01,313.01,339.0+22.0+1.67%25,200
2025-10-021,336.01,342.01,316.01,317.0-20.0-1.50%43,700
2025-10-011,361.01,368.01,324.01,337.0-34.0-2.48%67,700
2025-09-301,398.01,398.01,366.01,371.0-27.0-1.93%41,500
2025-09-291,400.01,404.01,381.01,398.0-26.0-1.83%26,600
2025-09-261,404.01,424.01,404.01,424.0+19.0+1.35%27,900
2025-09-251,400.01,413.01,400.01,405.0+3.0+0.21%18,100
2025-09-241,409.01,409.01,394.01,402.0-2.0-0.14%34,700
2025-09-221,405.01,410.01,394.01,404.0-1.0-0.07%35,200
2025-09-191,411.01,417.01,391.01,405.0-1.0-0.07%37,100
2025-09-181,415.01,423.01,404.01,406.0-12.0-0.85%40,500
2025-09-171,442.01,443.01,416.01,418.0-27.0-1.87%50,800
2025-09-161,454.01,460.01,445.01,445.0-18.0-1.23%33,300
2025-09-121,463.01,474.01,455.01,463.0——34,000

直近120営業日分を表示