KabuInsight

東海リース

9761
スタンダード/サービス業/TOKAI 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
2026-03-132,600.02,670.02,585.02,643.0+8.0+0.30%13,700
2026-03-122,654.02,659.02,624.02,635.0-43.0-1.61%8,900
2026-03-112,676.02,700.02,659.02,678.0+23.0+0.87%11,100
2026-03-102,644.02,655.02,603.02,655.0+61.0+2.35%10,800
2026-03-092,620.02,620.02,548.02,594.0-70.0-2.63%16,800
2026-03-062,641.02,673.02,624.02,664.0-9.0-0.34%7,300
2026-03-052,631.02,686.02,629.02,673.0+92.0+3.56%9,300
2026-03-042,618.02,630.02,553.02,581.0-87.0-3.26%23,200
2026-03-032,698.02,700.02,646.02,668.0-32.0-1.19%13,700
2026-03-022,691.02,720.02,651.02,700.0-39.0-1.42%9,300
2026-02-272,686.02,739.02,671.02,739.0+53.0+1.97%10,000
2026-02-262,669.02,686.02,643.02,686.0+37.0+1.40%7,500
2026-02-252,624.02,649.02,605.02,649.0+44.0+1.69%6,600
2026-02-242,633.02,633.02,600.02,605.0-28.0-1.06%16,800
2026-02-202,636.02,636.02,612.02,633.0-10.0-0.38%3,500
2026-02-192,637.02,653.02,629.02,643.0+11.0+0.42%6,700
2026-02-182,625.02,635.02,620.02,632.0+7.0+0.27%9,000
2026-02-172,643.02,655.02,625.02,625.0-7.0-0.27%5,200
2026-02-162,658.02,658.02,602.02,632.0-12.0-0.45%9,800
2026-02-132,638.02,700.02,600.02,644.0-88.0-3.22%28,900
2026-02-122,653.02,739.02,653.02,732.0+75.0+2.82%17,700
2026-02-102,646.02,666.02,640.02,657.0+11.0+0.42%5,000
2026-02-092,637.02,648.02,621.02,646.0+27.0+1.03%7,100
2026-02-062,603.02,647.02,602.02,619.00.00.00%10,500
2026-02-052,618.02,624.02,601.02,619.0+20.0+0.77%2,400
2026-02-042,587.02,599.02,575.02,599.0-1.0-0.04%4,400
2026-02-032,593.02,600.02,587.02,600.0+40.0+1.56%3,200
2026-02-022,600.02,600.02,555.02,560.0-13.0-0.51%8,400
2026-01-302,553.02,577.02,546.02,573.0+20.0+0.78%4,400
2026-01-292,551.02,553.02,533.02,553.0+2.0+0.08%2,100
2026-01-282,553.02,553.02,526.02,551.0+6.0+0.24%3,500
2026-01-272,570.02,579.02,520.02,545.0-41.0-1.59%24,100
2026-01-262,612.02,619.02,581.02,586.0-39.0-1.49%5,400
2026-01-232,631.02,631.02,613.02,625.0+13.0+0.50%2,500
2026-01-222,571.02,630.02,571.02,612.0+31.0+1.20%9,500
2026-01-212,605.02,608.02,580.02,581.0-34.0-1.30%6,000
2026-01-202,630.02,630.02,615.02,615.0-15.0-0.57%3,300
2026-01-192,615.02,630.02,615.02,630.0-5.0-0.19%5,300
2026-01-162,609.02,635.02,609.02,635.0+1.0+0.04%4,400
2026-01-152,608.02,642.02,608.02,634.0+26.0+1.00%5,300
2026-01-142,598.02,620.02,598.02,608.0+10.0+0.38%5,000
2026-01-132,588.02,599.02,562.02,598.0+37.0+1.44%10,000
2026-01-092,536.02,561.02,536.02,561.0+29.0+1.15%6,900
2026-01-082,519.02,532.02,502.02,532.0+31.0+1.24%5,400
2026-01-072,492.02,510.02,490.02,501.0+9.0+0.36%5,600
2026-01-062,487.02,492.02,483.02,492.0+17.0+0.69%2,800
2026-01-052,474.02,475.02,466.02,475.0+1.0+0.04%5,600
2025-12-302,465.02,474.02,454.02,474.0+9.0+0.37%3,100
2025-12-292,434.02,490.02,424.02,465.0+35.0+1.44%9,900
2025-12-262,420.02,430.02,400.02,430.0+18.0+0.75%6,800
2025-12-252,409.02,415.02,405.02,412.0+3.0+0.12%2,300
2025-12-242,400.02,409.02,391.02,409.0+22.0+0.92%2,700
2025-12-232,393.02,393.02,387.02,387.0+2.0+0.08%2,500
2025-12-222,399.02,400.02,383.02,385.0+6.0+0.25%4,000
2025-12-192,371.02,381.02,330.02,379.0-1.0-0.04%7,800
2025-12-182,368.02,380.02,351.02,380.0+3.0+0.13%3,800
2025-12-172,400.02,400.02,367.02,377.0-13.0-0.54%4,200
2025-12-162,396.02,396.02,380.02,390.0-6.0-0.25%3,300
2025-12-152,378.02,398.02,362.02,396.0+9.0+0.38%6,300
2025-12-122,388.02,400.02,350.02,387.0-2.0-0.08%8,500
2025-12-112,360.02,389.02,350.02,389.0+9.0+0.38%4,200
2025-12-102,379.02,388.02,379.02,380.0-10.0-0.42%3,200
2025-12-092,388.02,392.02,380.02,390.0+3.0+0.13%3,000
2025-12-082,401.02,401.02,386.02,387.0-25.0-1.04%2,300
2025-12-052,396.02,412.02,381.02,412.0-3.0-0.12%2,400
2025-12-042,407.02,415.02,401.02,415.0-1.0-0.04%1,300
2025-12-032,401.02,416.02,396.02,416.0+15.0+0.62%1,800
2025-12-022,429.02,430.02,401.02,401.0-28.0-1.15%3,500
2025-12-012,390.02,430.02,383.02,429.0+39.0+1.63%13,900
2025-11-282,365.02,400.02,365.02,390.0+25.0+1.06%6,700
2025-11-272,366.02,380.02,355.02,365.00.00.00%4,100
2025-11-262,346.02,392.02,346.02,365.0+20.0+0.85%7,100
2025-11-252,389.02,389.02,341.02,345.0-2.0-0.09%5,900
2025-11-212,340.02,352.02,340.02,347.0+4.0+0.17%2,500
2025-11-202,345.02,350.02,338.02,343.00.00.00%3,700
2025-11-192,348.02,350.02,326.02,343.0-2.0-0.09%4,000
2025-11-182,386.02,390.02,330.02,345.0-41.0-1.72%10,900
2025-11-172,385.02,390.02,374.02,386.0+1.0+0.04%6,300
2025-11-142,391.02,391.02,300.02,385.0+60.0+2.58%23,800
2025-11-132,267.02,325.02,259.02,325.0+65.0+2.88%14,200
2025-11-122,254.02,280.02,232.02,260.00.00.00%10,200
2025-11-112,264.02,272.02,253.02,260.0-2.0-0.09%5,300
2025-11-102,252.02,271.02,252.02,262.0+10.0+0.44%4,000
2025-11-072,220.02,252.02,211.02,252.0+41.0+1.85%4,600
2025-11-062,213.02,222.02,208.02,211.0+7.0+0.32%1,400
2025-11-052,233.02,233.02,200.02,204.0-26.0-1.17%12,000
2025-11-042,227.02,247.02,222.02,230.0-8.0-0.36%21,000
2025-10-312,254.02,254.02,230.02,238.0-16.0-0.71%3,400
2025-10-302,266.02,266.02,240.02,254.0-1.0-0.04%2,700
2025-10-292,282.02,284.02,255.02,255.0-27.0-1.18%1,500
2025-10-282,323.02,325.02,282.02,282.0-38.0-1.64%4,000
2025-10-272,326.02,345.02,320.02,320.0-6.0-0.26%3,200
2025-10-242,349.02,349.02,316.02,326.0-4.0-0.17%2,400
2025-10-232,335.02,336.02,287.02,330.0+8.0+0.34%7,000
2025-10-222,297.02,327.02,290.02,322.0+22.0+0.96%6,900
2025-10-212,303.02,314.02,288.02,300.0-1.0-0.04%5,500
2025-10-202,298.02,316.02,270.02,301.0+42.0+1.86%7,600
2025-10-172,300.02,300.02,259.02,259.0-41.0-1.78%1,400
2025-10-162,294.02,314.02,283.02,300.0+18.0+0.79%9,800
2025-10-152,232.02,286.02,232.02,282.0+60.0+2.70%10,400
2025-10-142,224.02,244.02,191.02,222.0-30.0-1.33%19,200
2025-10-102,293.02,293.02,200.02,252.0-63.0-2.72%23,200
2025-10-092,320.02,323.02,315.02,315.00.00.00%2,700
2025-10-082,291.02,320.02,291.02,315.00.00.00%5,900
2025-10-072,307.02,316.02,301.02,315.0+8.0+0.35%3,500
2025-10-062,303.02,310.02,280.02,307.0+20.0+0.87%7,200
2025-10-032,273.02,300.02,270.02,287.0-10.0-0.44%10,100
2025-10-022,244.02,324.02,235.02,297.0+55.0+2.45%19,900
2025-10-012,309.02,310.02,241.02,242.0-70.0-3.03%18,600
2025-09-302,344.02,344.02,310.02,312.0-33.0-1.41%11,700
2025-09-292,345.02,360.02,344.02,345.0-65.0-2.70%10,200
2025-09-262,394.02,410.02,394.02,410.0+16.0+0.67%8,200
2025-09-252,396.02,400.02,391.02,394.0-2.0-0.08%4,400
2025-09-242,400.02,408.02,387.02,396.0-3.0-0.13%7,900
2025-09-222,397.02,408.02,385.02,399.0+24.0+1.01%9,100
2025-09-192,390.02,391.02,365.02,375.0-15.0-0.63%8,400
2025-09-182,385.02,392.02,368.02,390.0-8.0-0.33%8,000
2025-09-172,420.02,420.02,398.02,398.0-29.0-1.19%7,300
2025-09-162,448.02,448.02,415.02,427.0-6.0-0.25%7,400
2025-09-122,419.02,434.02,407.02,433.0——6,100

直近120営業日分を表示