KabuInsight

丸建リース

9763
スタンダード/卸売業/Maruken 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
2026-03-134,650.04,685.04,610.04,610.0-110.0-2.33%11,600
2026-03-124,800.04,800.04,645.04,720.0-80.0-1.67%8,400
2026-03-114,845.04,855.04,800.04,800.0+20.0+0.42%6,100
2026-03-104,675.04,800.04,675.04,780.0+175.0+3.80%5,900
2026-03-094,600.04,680.04,525.04,605.0-205.0-4.26%23,400
2026-03-064,795.04,830.04,745.04,810.0+10.0+0.21%4,200
2026-03-054,710.04,870.04,710.04,800.0+160.0+3.45%8,700
2026-03-044,745.04,745.04,575.04,640.0-175.0-3.63%22,700
2026-03-034,915.04,985.04,815.04,815.0-110.0-2.23%11,400
2026-03-024,990.04,990.04,880.04,925.0-75.0-1.50%10,100
2026-02-274,965.05,040.04,965.05,000.0+20.0+0.40%10,400
2026-02-264,930.05,050.04,920.04,980.0+60.0+1.22%14,700
2026-02-254,980.04,980.04,900.04,920.00.00.00%6,300
2026-02-244,860.04,945.04,810.04,920.0+60.0+1.23%11,900
2026-02-204,880.04,880.04,810.04,860.0-5.0-0.10%7,000
2026-02-194,815.04,870.04,750.04,865.0+105.0+2.21%14,000
2026-02-184,740.04,795.04,725.04,760.0+30.0+0.63%14,400
2026-02-174,670.04,740.04,615.04,730.0+70.0+1.50%9,700
2026-02-164,670.04,745.04,660.04,660.0+60.0+1.30%13,600
2026-02-134,685.04,685.04,565.04,600.0-85.0-1.81%13,200
2026-02-124,590.04,710.04,570.04,685.0+115.0+2.52%14,800
2026-02-104,560.04,610.04,560.04,570.0+10.0+0.22%9,200
2026-02-094,705.04,705.04,560.04,560.0-75.0-1.62%21,500
2026-02-064,720.04,820.04,540.04,635.0-135.0-2.83%41,000
2026-02-054,800.04,810.04,725.04,770.0+15.0+0.32%5,400
2026-02-044,620.04,755.04,620.04,755.0+65.0+1.39%7,400
2026-02-034,600.04,690.04,560.04,690.0+105.0+2.29%12,000
2026-02-024,620.04,710.04,550.04,585.0-15.0-0.33%18,300
2026-01-304,650.04,670.04,590.04,600.0-45.0-0.97%17,200
2026-01-294,560.04,645.04,550.04,645.0+30.0+0.65%7,000
2026-01-284,650.04,650.04,570.04,615.0-95.0-2.02%11,500
2026-01-274,690.04,710.04,610.04,710.0+10.0+0.21%7,200
2026-01-264,750.04,760.04,685.04,700.0-95.0-1.98%14,800
2026-01-234,700.04,795.04,700.04,795.0+95.0+2.02%7,800
2026-01-224,780.04,875.04,700.04,700.0-20.0-0.42%14,600
2026-01-214,600.04,750.04,585.04,720.0+120.0+2.61%14,500
2026-01-204,585.04,660.04,535.04,600.0+130.0+2.91%17,600
2026-01-194,495.04,515.04,400.04,470.0+10.0+0.22%8,800
2026-01-164,415.04,475.04,380.04,460.0+55.0+1.25%10,500
2026-01-154,350.04,405.04,315.04,405.0+45.0+1.03%10,500
2026-01-144,370.04,405.04,360.04,360.0-35.0-0.80%5,200
2026-01-134,435.04,440.04,370.04,395.0+20.0+0.46%13,000
2026-01-094,380.04,380.04,305.04,375.0-5.0-0.11%12,100
2026-01-084,260.04,400.04,260.04,380.0+110.0+2.58%15,000
2026-01-074,225.04,295.04,185.04,270.0+45.0+1.07%13,400
2026-01-064,240.04,290.04,195.04,225.0+30.0+0.72%21,200
2026-01-054,050.04,200.04,035.04,195.0+165.0+4.09%18,500
2025-12-303,935.04,160.03,935.04,030.0+105.0+2.68%12,400
2025-12-293,870.03,925.03,870.03,925.0+60.0+1.55%2,600
2025-12-263,850.03,875.03,815.03,865.0+10.0+0.26%4,300
2025-12-253,855.03,880.03,855.03,855.00.00.00%1,900
2025-12-243,860.03,900.03,855.03,855.0-15.0-0.39%3,000
2025-12-233,865.03,870.03,845.03,870.0+5.0+0.13%2,100
2025-12-223,890.03,895.03,855.03,865.00.00.00%2,300
2025-12-193,835.03,875.03,830.03,865.0+25.0+0.65%3,400
2025-12-183,835.03,870.03,825.03,840.0+40.0+1.05%2,800
2025-12-173,835.03,835.03,795.03,800.0-25.0-0.65%3,500
2025-12-163,870.03,895.03,825.03,825.0-65.0-1.67%4,300
2025-12-153,820.03,890.03,820.03,890.0+70.0+1.83%5,500
2025-12-123,790.03,830.03,765.03,820.0+50.0+1.33%9,100
2025-12-113,790.03,790.03,765.03,770.0-15.0-0.40%1,600
2025-12-103,750.03,785.03,750.03,785.0+40.0+1.07%1,700
2025-12-093,795.03,810.03,745.03,745.0-30.0-0.79%5,000
2025-12-083,755.03,790.03,755.03,775.0+25.0+0.67%1,500
2025-12-053,775.03,775.03,750.03,750.0-25.0-0.66%2,700
2025-12-043,760.03,805.03,740.03,775.0-10.0-0.26%5,500
2025-12-033,800.03,810.03,765.03,785.0-15.0-0.39%3,300
2025-12-023,785.03,800.03,730.03,800.0+15.0+0.40%3,800
2025-12-013,910.03,910.03,770.03,785.0-55.0-1.43%11,100
2025-11-283,795.03,840.03,790.03,840.0+65.0+1.72%8,800
2025-11-273,740.03,795.03,740.03,775.0+55.0+1.48%6,500
2025-11-263,700.03,720.03,675.03,720.0+40.0+1.09%4,900
2025-11-253,675.03,685.03,635.03,680.0+35.0+0.96%4,000
2025-11-213,605.03,660.03,605.03,645.0+5.0+0.14%2,500
2025-11-203,620.03,650.03,550.03,640.0+45.0+1.25%4,700
2025-11-193,565.03,620.03,535.03,595.0+35.0+0.98%5,800
2025-11-183,610.03,625.03,550.03,560.0-30.0-0.84%10,900
2025-11-173,670.03,700.03,585.03,590.0-60.0-1.64%12,600
2025-11-143,630.03,710.03,630.03,650.0-30.0-0.82%3,800
2025-11-133,655.03,705.03,650.03,680.0+35.0+0.96%5,100
2025-11-123,610.03,655.03,605.03,645.0+40.0+1.11%5,600
2025-11-113,605.03,630.03,590.03,605.00.00.00%4,900
2025-11-103,665.03,665.03,575.03,605.0+50.0+1.41%22,900
2025-11-073,440.03,555.03,430.03,555.0+125.0+3.64%38,900
2025-11-063,370.03,460.03,370.03,430.0+80.0+2.39%11,200
2025-11-053,400.03,400.03,310.03,350.0-50.0-1.47%8,500
2025-11-043,400.03,430.03,400.03,400.00.00.00%7,600
2025-10-313,415.03,440.03,385.03,400.0-5.0-0.15%7,300
2025-10-303,395.03,450.03,370.03,405.0+35.0+1.04%3,600
2025-10-293,390.03,390.03,345.03,370.0-5.0-0.15%3,800
2025-10-283,435.03,435.03,360.03,375.0-65.0-1.89%3,400
2025-10-273,430.03,460.03,415.03,440.0+50.0+1.47%6,600
2025-10-243,420.03,420.03,385.03,390.0-30.0-0.88%3,100
2025-10-233,395.03,420.03,375.03,420.0+20.0+0.59%2,600
2025-10-223,340.03,400.03,340.03,400.0+60.0+1.80%2,900
2025-10-213,375.03,375.03,340.03,340.0-5.0-0.15%1,800
2025-10-203,355.03,370.03,345.03,345.0+25.0+0.75%4,800
2025-10-173,315.03,345.03,300.03,320.0-30.0-0.90%9,400
2025-10-163,350.03,355.03,325.03,350.0+5.0+0.15%3,600
2025-10-153,275.03,345.03,275.03,345.0+90.0+2.76%5,200
2025-10-143,305.03,325.03,250.03,255.0-60.0-1.81%16,000
2025-10-103,375.03,375.03,305.03,315.0-80.0-2.36%8,000
2025-10-093,375.03,410.03,375.03,395.0+20.0+0.59%3,700
2025-10-083,400.03,410.03,370.03,375.00.00.00%3,600
2025-10-073,390.03,400.03,375.03,375.0-15.0-0.44%7,700
2025-10-063,390.03,410.03,350.03,390.0+40.0+1.19%16,100
2025-10-033,310.03,365.03,310.03,350.0+40.0+1.21%4,400
2025-10-023,330.03,335.03,285.03,310.0-10.0-0.30%5,900
2025-10-013,360.03,455.03,310.03,320.0-70.0-2.06%20,700
2025-09-303,435.03,435.03,385.03,390.0-45.0-1.31%10,700
2025-09-293,460.03,460.03,415.03,435.0-95.0-2.69%9,800
2025-09-263,500.03,540.03,480.03,530.0+30.0+0.86%12,100
2025-09-253,500.03,520.03,490.03,500.0+5.0+0.14%9,700
2025-09-243,500.03,500.03,460.03,495.0+5.0+0.14%6,900
2025-09-223,495.03,500.03,475.03,490.0+20.0+0.58%8,000
2025-09-193,470.03,500.03,435.03,470.0+10.0+0.29%14,000
2025-09-183,490.03,490.03,435.03,460.0+5.0+0.14%4,500
2025-09-173,500.03,500.03,445.03,455.0-45.0-1.29%11,500
2025-09-163,525.03,525.03,465.03,500.0-5.0-0.14%7,500
2025-09-123,530.03,530.03,490.03,505.0——6,000

直近120営業日分を表示