Comparing Back to the side-by-side chart ↗
Fuyo General Lease Co.,Ltd. (8424.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4310.00 | 4337.00 | 4273.00 | 4307.00 | +0.23% | 165,200 |
| 2026-10-15 | 4288.00 | 4321.00 | 4276.00 | 4297.00 | +0.21% | 185,100 |
| 2026-10-14 | 4307.00 | 4312.00 | 4277.00 | 4288.00 | -0.44% | 202,200 |
| 2026-10-13 | 4249.00 | 4325.00 | 4223.00 | 4307.00 | +2.35% | 252,400 |
| 2026-10-09 | 4221.00 | 4235.00 | 4204.00 | 4208.00 | +0.79% | 212,700 |
| 2026-10-08 | 4220.00 | 4220.00 | 4146.00 | 4175.00 | -1.18% | 312,500 |
| 2026-10-07 | 4260.00 | 4272.00 | 4218.00 | 4225.00 | -0.94% | 180,500 |
| 2026-10-06 | 4266.00 | 4290.00 | 4246.00 | 4265.00 | -0.02% | 183,700 |
| 2026-10-05 | 4292.00 | 4294.00 | 4261.00 | 4266.00 | -0.56% | 227,400 |
| 2026-10-02 | 4350.00 | 4356.00 | 4290.00 | 4290.00 | -1.92% | 234,400 |
| 2026-10-01 | 4420.00 | 4465.00 | 4351.00 | 4374.00 | -1.64% | 189,000 |
| 2026-09-30 | 4382.00 | 4454.00 | 4362.00 | 4447.00 | +2.16% | 344,500 |
| 2026-09-29 | 4432.00 | 4447.00 | 4353.00 | 4353.00 | -3.91% | 288,700 |
| 2026-09-28 | 4586.00 | 4595.00 | 4530.00 | 4530.00 | -1.03% | 279,000 |
| 2026-09-25 | 4530.00 | 4586.00 | 4529.00 | 4577.00 | +1.71% | 224,000 |
| 2026-09-24 | 4569.00 | 4569.00 | 4499.00 | 4500.00 | -0.60% | 217,300 |
| 2026-09-18 | 4565.00 | 4578.00 | 4526.00 | 4527.00 | -1.05% | 284,100 |
| 2026-09-17 | 4529.00 | 4575.00 | 4524.00 | 4575.00 | +1.22% | 127,900 |
| 2026-09-16 | 4500.00 | 4563.00 | 4500.00 | 4520.00 | +0.49% | 146,900 |
| 2026-09-15 | 4518.00 | 4536.00 | 4482.00 | 4498.00 | +0.22% | 198,400 |
| 2026-09-14 | 4460.00 | 4495.00 | 4454.00 | 4488.00 | +1.65% | 194,700 |
| 2026-09-11 | 4362.00 | 4452.00 | 4362.00 | 4415.00 | +0.00% | 202,000 |
| 2026-09-10 | 4406.00 | 4437.00 | 4400.00 | 4415.00 | +0.11% | 156,500 |
| 2026-09-09 | 4403.00 | 4428.00 | 4390.00 | 4410.00 | -0.83% | 135,600 |
| 2026-09-08 | 4420.00 | 4447.00 | 4405.00 | 4447.00 | +0.20% | 123,000 |
| 2026-09-07 | 4460.00 | 4461.00 | 4417.00 | 4438.00 | -0.40% | 183,800 |
| 2026-09-04 | 4502.00 | 4515.00 | 4450.00 | 4456.00 | -0.98% | 213,800 |
| 2026-09-03 | 4460.00 | 4506.00 | 4457.00 | 4500.00 | +0.92% | 202,700 |
| 2026-09-02 | 4468.00 | 4486.00 | 4435.00 | 4459.00 | -0.62% | 142,400 |
| 2026-09-01 | 4440.00 | 4489.00 | 4422.00 | 4487.00 | +1.47% | 181,000 |
| 2026-08-31 | 4435.00 | 4449.00 | 4392.00 | 4422.00 | +0.02% | 175,400 |
| 2026-08-28 | 4415.00 | 4441.00 | 4395.00 | 4421.00 | +0.25% | 188,100 |
| 2026-08-27 | 4430.00 | 4469.00 | 4410.00 | 4410.00 | -1.10% | 121,900 |
| 2026-08-26 | 4462.00 | 4465.00 | 4443.00 | 4459.00 | +0.65% | 130,700 |
| 2026-08-25 | 4429.00 | 4449.00 | 4407.00 | 4430.00 | +0.82% | 167,600 |
| 2026-08-24 | 4386.00 | 4410.00 | 4365.00 | 4394.00 | +0.18% | 165,300 |
| 2026-08-21 | 4360.00 | 4395.00 | 4356.00 | 4386.00 | +0.78% | 202,600 |
| 2026-08-20 | 4374.00 | 4380.00 | 4328.00 | 4352.00 | +0.00% | 186,700 |
| 2026-08-19 | 4377.00 | 4380.00 | 4326.00 | 4352.00 | -0.57% | 223,100 |
| 2026-08-18 | 4360.00 | 4409.00 | 4350.00 | 4377.00 | +0.44% | 197,700 |
| 2026-08-17 | 4445.00 | 4454.00 | 4358.00 | 4358.00 | -3.03% | 203,000 |
| 2026-08-14 | 4477.00 | 4518.00 | 4471.00 | 4494.00 | -0.02% | 108,700 |
| 2026-08-13 | 4486.00 | 4495.00 | 4436.00 | 4495.00 | +0.85% | 142,200 |
| 2026-08-12 | 4482.00 | 4493.00 | 4444.00 | 4457.00 | +0.02% | 110,500 |
| 2026-08-10 | 4492.00 | 4492.00 | 4410.00 | 4456.00 | -0.42% | 141,100 |
| 2026-08-07 | 4429.00 | 4482.00 | 4403.00 | 4475.00 | +1.40% | 155,300 |
| 2026-08-06 | 4394.00 | 4418.00 | 4375.00 | 4413.00 | +1.10% | 130,900 |
| 2026-08-05 | 4389.00 | 4409.00 | 4350.00 | 4365.00 | -0.23% | 133,400 |
| 2026-08-04 | 4462.00 | 4462.00 | 4362.00 | 4375.00 | -1.99% | 248,600 |
| 2026-08-03 | 4500.00 | 4509.00 | 4390.00 | 4464.00 | -1.74% | 223,200 |
| 2026-07-31 | 4447.00 | 4586.00 | 4445.00 | 4543.00 | +0.58% | 384,200 |
| 2026-07-30 | 4563.00 | 4585.00 | 4464.00 | 4517.00 | -1.61% | 280,400 |
| 2026-07-29 | 4523.00 | 4620.00 | 4498.00 | 4591.00 | +2.43% | 264,100 |
| 2026-07-28 | 4549.00 | 4549.00 | 4482.00 | 4482.00 | -0.84% | 181,300 |
| 2026-07-27 | 4475.00 | 4520.00 | 4463.00 | 4520.00 | +1.99% | 204,800 |
| 2026-07-24 | 4400.00 | 4433.00 | 4372.00 | 4432.00 | +0.23% | 103,000 |
| 2026-07-23 | 4412.00 | 4440.00 | 4403.00 | 4422.00 | -0.23% | 129,000 |
| 2026-07-22 | 4430.00 | 4441.00 | 4402.00 | 4432.00 | +0.16% | 135,200 |
| 2026-07-21 | 4376.00 | 4449.00 | 4354.00 | 4425.00 | +1.84% | 173,900 |
| 2026-07-17 | 4352.00 | 4392.00 | 4312.00 | 4345.00 | -0.16% | 157,200 |
| 2026-07-16 | 4364.00 | 4402.00 | 4329.00 | 4352.00 | -0.21% | 124,100 |
| 2026-07-15 | 4368.00 | 4390.00 | 4346.00 | 4361.00 | +0.65% | 96,800 |
| 2026-07-14 | 4307.00 | 4361.00 | 4289.00 | 4333.00 | +1.45% | 113,100 |
| 2026-07-13 | 4310.00 | 4318.00 | 4262.00 | 4271.00 | +0.09% | 107,100 |
| 2026-07-10 | 4278.00 | 4291.00 | 4256.00 | 4267.00 | -0.12% | 166,400 |
| 2026-07-09 | 4260.00 | 4306.00 | 4228.00 | 4272.00 | +0.28% | 163,300 |
| 2026-07-08 | 4273.00 | 4309.00 | 4260.00 | 4260.00 | -0.44% | 117,700 |
| 2026-07-07 | 4280.00 | 4309.00 | 4260.00 | 4279.00 | +0.90% | 117,200 |
| 2026-07-06 | 4200.00 | 4245.00 | 4188.00 | 4241.00 | +1.24% | 402,700 |
| 2026-07-03 | 4222.00 | 4239.00 | 4188.00 | 4189.00 | +0.19% | 235,000 |
| 2026-07-02 | 4230.00 | 4236.00 | 4174.00 | 4181.00 | +0.43% | 179,700 |
| 2026-07-01 | 4230.00 | 4230.00 | 4162.00 | 4163.00 | -1.35% | 123,700 |
| 2026-06-30 | 4230.00 | 4250.00 | 4220.00 | 4220.00 | -0.14% | 138,300 |
| 2026-06-29 | 4240.00 | 4274.00 | 4208.00 | 4226.00 | -0.21% | 153,400 |
| 2026-06-26 | 4246.00 | 4260.00 | 4215.00 | 4235.00 | +0.98% | 163,200 |
| 2026-06-25 | 4250.00 | 4250.00 | 4194.00 | 4194.00 | +0.33% | 134,200 |
| 2026-06-24 | 4176.00 | 4216.00 | 4175.00 | 4180.00 | +0.10% | 125,900 |
| 2026-06-23 | 4210.00 | 4222.00 | 4167.00 | 4176.00 | -0.95% | 179,600 |
| 2026-06-22 | 4226.00 | 4249.00 | 4205.00 | 4216.00 | -0.94% | 160,000 |
| 2026-06-19 | 4213.00 | 4289.00 | 4199.00 | 4256.00 | +0.38% | 226,400 |
| 2026-06-18 | 4250.00 | 4265.00 | 4228.00 | 4240.00 | +0.09% | 154,400 |
| 2026-06-17 | 4302.00 | 4333.00 | 4236.00 | 4236.00 | -1.05% | 168,700 |
| 2026-06-16 | 4300.00 | 4300.00 | 4236.00 | 4281.00 | -0.70% | 131,100 |
| 2026-06-15 | 4306.00 | 4347.00 | 4295.00 | 4311.00 | +0.63% | 138,200 |
| 2026-06-12 | 4264.00 | 4299.00 | 4228.00 | 4284.00 | +0.28% | 188,500 |
| 2026-06-11 | 4309.00 | 4318.00 | 4263.00 | 4272.00 | -0.97% | 113,400 |
| 2026-06-10 | 4272.00 | 4338.00 | 4253.00 | 4314.00 | +2.28% | 170,800 |
| 2026-06-09 | 4192.00 | 4242.00 | 4190.00 | 4218.00 | +0.62% | 130,100 |
| 2026-06-08 | 4118.00 | 4192.00 | 4101.00 | 4192.00 | +1.33% | 202,100 |
| 2026-06-05 | 4100.00 | 4170.00 | 4072.00 | 4137.00 | +1.65% | 174,000 |
| 2026-06-04 | 4077.00 | 4097.00 | 4060.00 | 4070.00 | -0.46% | 172,100 |
| 2026-06-03 | 4054.00 | 4107.00 | 4036.00 | 4089.00 | +0.20% | 190,400 |
| 2026-06-02 | 4075.00 | 4081.00 | 4016.00 | 4081.00 | -0.32% | 143,800 |
| 2026-06-01 | 4180.00 | 4180.00 | 4083.00 | 4094.00 | -2.38% | 296,100 |
| 2026-05-29 | 4170.00 | 4254.00 | 4154.00 | 4194.00 | +0.29% | 223,700 |
| 2026-05-28 | 4185.00 | 4196.00 | 4158.00 | 4182.00 | -0.05% | 133,700 |
| 2026-05-27 | 4190.00 | 4200.00 | 4151.00 | 4184.00 | -0.33% | 190,400 |
| 2026-05-26 | 4227.00 | 4248.00 | 4194.00 | 4198.00 | -0.85% | 171,000 |
| 2026-05-25 | 4280.00 | 4289.00 | 4205.00 | 4234.00 | -1.24% | 190,600 |
| 2026-05-22 | 4371.00 | 4384.00 | 4255.00 | 4287.00 | -2.01% | 182,400 |
| 2026-05-21 | 4403.00 | 4414.00 | 4351.00 | 4375.00 | +0.97% | 138,500 |
| 2026-05-20 | 4387.00 | 4398.00 | 4310.00 | 4333.00 | -1.23% | 149,300 |
| 2026-05-19 | 4342.00 | 4406.00 | 4324.00 | 4387.00 | +1.67% | 178,900 |
| 2026-05-18 | 4378.00 | 4388.00 | 4304.00 | 4315.00 | -1.44% | 188,400 |
| 2026-05-15 | 4396.00 | 4396.00 | 4342.00 | 4378.00 | -0.36% | 186,300 |
| 2026-05-14 | 4350.00 | 4394.00 | 4308.00 | 4394.00 | +1.06% | 159,900 |
| 2026-05-13 | 4363.00 | 4397.00 | 4303.00 | 4348.00 | -1.25% | 347,000 |
| 2026-05-12 | 4300.00 | 4460.00 | 4270.00 | 4403.00 | +2.56% | 379,600 |
| 2026-05-11 | 4290.00 | 4317.00 | 4267.00 | 4293.00 | +0.49% | 183,900 |
| 2026-05-08 | 4322.00 | 4343.00 | 4251.00 | 4272.00 | -1.29% | 195,500 |
| 2026-05-07 | 4313.00 | 4344.00 | 4300.00 | 4328.00 | +0.77% | 199,400 |
| 2026-05-01 | 4312.00 | 4315.00 | 4245.00 | 4295.00 | -0.90% | 202,600 |
| 2026-04-30 | 4337.00 | 4337.00 | 4298.00 | 4334.00 | -0.37% | 159,800 |
| 2026-04-28 | 4267.00 | 4350.00 | 4261.00 | 4350.00 | +2.04% | 179,900 |
| 2026-04-27 | 4243.00 | 4294.00 | 4234.00 | 4263.00 | -0.37% | 132,200 |
| 2026-04-24 | 4260.00 | 4286.00 | 4237.00 | 4279.00 | +0.26% | 105,100 |
| 2026-04-23 | 4230.00 | 4268.00 | 4217.00 | 4268.00 | +0.07% | 135,300 |
| 2026-04-22 | 4273.00 | 4282.00 | 4239.00 | 4265.00 | +0.09% | 154,200 |
| 2026-04-21 | 4315.00 | 4316.00 | 4258.00 | 4261.00 | -1.07% | 122,800 |
| 2026-04-20 | 4353.00 | 4367.00 | 4303.00 | 4307.00 | -0.67% | 139,400 |
| 2026-04-17 | 4330.00 | 4350.00 | 4326.00 | 4336.00 | +0.14% | 158,000 |
| 2026-04-16 | 4355.00 | 4383.00 | 4329.00 | 4330.00 | -0.07% | 159,200 |
| 2026-04-15 | 4328.00 | 4357.00 | 4311.00 | 4333.00 | +0.53% | 132,100 |
| 2026-04-14 | 4338.00 | 4360.00 | 4302.00 | 4310.00 | -0.37% | 127,600 |
| 2026-04-13 | 4338.00 | 4382.00 | 4314.00 | 4326.00 | -0.28% | 147,500 |
| 2026-04-10 | 4410.00 | 4440.00 | 4338.00 | 4338.00 | -1.30% | 185,000 |
| 2026-04-09 | 4448.00 | 4505.00 | 4395.00 | 4395.00 | -1.08% | 156,800 |
| 2026-04-08 | 4447.00 | 4453.00 | 4425.00 | 4443.00 | +1.46% | 183,900 |
| 2026-04-07 | 4394.00 | 4402.00 | 4347.00 | 4379.00 | +0.88% | 122,500 |
| 2026-04-06 | 4356.00 | 4371.00 | 4333.00 | 4341.00 | -0.34% | 122,300 |
| 2026-04-03 | 4348.00 | 4388.00 | 4343.00 | 4356.00 | +0.46% | 123,100 |
| 2026-04-02 | 4350.00 | 4391.00 | 4301.00 | 4336.00 | -0.12% | 155,200 |
| 2026-04-01 | 4328.00 | 4341.00 | 4297.00 | 4341.00 | +1.95% | 181,000 |
| 2026-03-31 | 4267.00 | 4338.00 | 4257.00 | 4258.00 | -0.02% | 164,600 |
| 2026-03-30 | 4163.00 | 4286.00 | 4151.00 | 4259.00 | -3.27% | 199,000 |
| 2026-03-27 | 4428.00 | 4433.00 | 4384.00 | 4403.00 | -0.05% | 400,200 |
| 2026-03-26 | 4424.00 | 4446.00 | 4375.00 | 4405.00 | -0.56% | 201,600 |
| 2026-03-25 | 4414.00 | 4447.00 | 4405.00 | 4430.00 | +1.91% | 178,400 |
| 2026-03-24 | 4358.00 | 4363.00 | 4301.00 | 4347.00 | +1.12% | 246,000 |
| 2026-03-23 | 4343.00 | 4363.00 | 4299.00 | 4299.00 | -1.98% | 238,600 |
| 2026-03-19 | 4400.00 | 4423.00 | 4378.00 | 4386.00 | -1.37% | 246,000 |
| 2026-03-18 | 4442.00 | 4452.00 | 4417.00 | 4447.00 | +0.98% | 251,400 |
| 2026-03-17 | 4424.00 | 4449.00 | 4381.00 | 4404.00 | +0.34% | 127,900 |
| 2026-03-16 | 4383.00 | 4408.00 | 4362.00 | 4389.00 | +0.16% | 123,300 |
| 2026-03-13 | 4365.00 | 4447.00 | 4346.00 | 4382.00 | -0.07% | 230,900 |
| 2026-03-12 | 4450.00 | 4457.00 | 4365.00 | 4385.00 | -1.66% | 169,900 |
| 2026-03-11 | 4479.00 | 4493.00 | 4450.00 | 4459.00 | +0.68% | 106,300 |
| 2026-03-10 | 4425.00 | 4432.00 | 4370.00 | 4429.00 | +1.70% | 149,500 |
| 2026-03-09 | 4244.00 | 4380.00 | 4230.00 | 4355.00 | -1.72% | 232,300 |
| 2026-03-06 | 4380.00 | 4442.00 | 4342.00 | 4431.00 | +0.23% | 149,100 |
| 2026-03-05 | 4448.00 | 4473.00 | 4395.00 | 4421.00 | +1.77% | 155,500 |
| 2026-03-04 | 4400.00 | 4424.00 | 4286.00 | 4344.00 | -4.23% | 213,000 |
| 2026-03-03 | 4603.00 | 4611.00 | 4514.00 | 4536.00 | -2.16% | 172,200 |
| 2026-03-02 | 4529.00 | 4641.00 | 4521.00 | 4636.00 | -0.22% | 203,700 |
| 2026-02-27 | 4630.00 | 4657.00 | 4575.00 | 4646.00 | +1.51% | 153,100 |
| 2026-02-26 | 4571.00 | 4579.00 | 4545.00 | 4577.00 | +1.22% | 198,800 |
| 2026-02-25 | 4541.00 | 4541.00 | 4492.00 | 4522.00 | -0.42% | 161,400 |
| 2026-02-24 | 4556.00 | 4580.00 | 4486.00 | 4541.00 | -0.92% | 157,900 |
| 2026-02-20 | 4591.00 | 4608.00 | 4547.00 | 4583.00 | -1.27% | 172,500 |
| 2026-02-19 | 4624.00 | 4664.00 | 4596.00 | 4642.00 | +0.56% | 185,200 |
| 2026-02-18 | 4575.00 | 4617.00 | 4564.00 | 4616.00 | +1.99% | 180,500 |
| 2026-02-17 | 4578.00 | 4578.00 | 4525.00 | 4526.00 | -0.57% | 106,200 |
| 2026-02-16 | 4529.00 | 4572.00 | 4515.00 | 4552.00 | +0.51% | 202,900 |
| 2026-02-13 | 4519.00 | 4571.00 | 4500.00 | 4529.00 | -1.09% | 209,700 |
| 2026-02-12 | 4546.00 | 4594.00 | 4524.00 | 4579.00 | -0.17% | 195,900 |
| 2026-02-10 | 4555.00 | 4597.00 | 4544.00 | 4587.00 | +0.99% | 184,100 |
| 2026-02-09 | 4530.00 | 4562.00 | 4426.00 | 4542.00 | +1.84% | 389,900 |
| 2026-02-06 | 4410.00 | 4584.00 | 4392.00 | 4460.00 | +1.04% | 332,400 |
| 2026-02-05 | 4464.00 | 4479.00 | 4401.00 | 4414.00 | +0.46% | 197,700 |
| 2026-02-04 | 4385.00 | 4427.00 | 4366.00 | 4394.00 | +0.21% | 173,200 |
| 2026-02-03 | 4353.00 | 4399.00 | 4338.00 | 4385.00 | +1.46% | 136,700 |
| 2026-02-02 | 4380.00 | 4386.00 | 4310.00 | 4322.00 | -0.48% | 167,500 |
| 2026-01-30 | 4324.00 | 4359.00 | 4304.00 | 4343.00 | +0.70% | 186,500 |
| 2026-01-29 | 4284.00 | 4313.00 | 4238.00 | 4313.00 | +0.26% | 181,300 |
| 2026-01-28 | 4328.00 | 4351.00 | 4302.00 | 4302.00 | -1.78% | 162,400 |
| 2026-01-27 | 4356.00 | 4385.00 | 4336.00 | 4380.00 | -0.21% | 173,200 |
| 2026-01-26 | 4389.00 | 4401.00 | 4365.00 | 4389.00 | -1.57% | 240,700 |
| 2026-01-23 | 4436.00 | 4464.00 | 4430.00 | 4459.00 | +0.25% | 159,000 |
| 2026-01-22 | 4400.00 | 4448.00 | 4388.00 | 4448.00 | +2.09% | 233,500 |
| 2026-01-21 | 4395.00 | 4398.00 | 4333.00 | 4357.00 | -1.49% | 215,500 |
| 2026-01-20 | 4445.00 | 4445.00 | 4381.00 | 4423.00 | -0.49% | 165,800 |
| 2026-01-19 | 4448.00 | 4460.00 | 4433.00 | 4445.00 | +0.05% | 132,500 |
| 2026-01-16 | 4433.00 | 4462.00 | 4413.00 | 4443.00 | -1.33% | 191,700 |
| 2026-01-15 | 4449.00 | 4508.00 | 4437.00 | 4503.00 | +1.44% | 162,700 |
| 2026-01-14 | 4430.00 | 4449.00 | 4418.00 | 4439.00 | +0.29% | 177,900 |
| 2026-01-13 | 4442.00 | 4445.00 | 4387.00 | 4426.00 | +0.82% | 186,600 |
| 2026-01-09 | 4432.00 | 4433.00 | 4373.00 | 4390.00 | -0.23% | 183,700 |
| 2026-01-08 | 4385.00 | 4424.00 | 4384.00 | 4400.00 | -0.11% | 133,200 |
| 2026-01-07 | 4402.00 | 4473.00 | 4382.00 | 4405.00 | -0.92% | 235,900 |
| 2026-01-06 | 4369.00 | 4448.00 | 4360.00 | 4446.00 | +2.35% | 209,800 |
| 2026-01-05 | 4293.00 | 4353.00 | 4285.00 | 4344.00 | +1.19% | 192,300 |
| 2025-12-30 | 4326.00 | 4326.00 | 4293.00 | 4293.00 | -0.88% | 102,100 |
| 2025-12-29 | 4367.00 | 4367.00 | 4304.00 | 4331.00 | +0.09% | 137,500 |
| 2025-12-26 | 4334.00 | 4334.00 | 4305.00 | 4327.00 | +0.63% | 160,600 |
| 2025-12-25 | 4306.00 | 4308.00 | 4291.00 | 4300.00 | -0.14% | 60,500 |
| 2025-12-24 | 4300.00 | 4315.00 | 4280.00 | 4306.00 | +0.19% | 85,800 |
| 2025-12-23 | 4241.00 | 4322.00 | 4240.00 | 4298.00 | +1.34% | 128,400 |
| 2025-12-22 | 4279.00 | 4284.00 | 4219.00 | 4241.00 | -0.14% | 124,100 |
| 2025-12-19 | 4213.00 | 4254.00 | 4213.00 | 4247.00 | +0.31% | 200,800 |
| 2025-12-18 | 4200.00 | 4243.00 | 4181.00 | 4234.00 | +1.29% | 149,900 |
| 2025-12-17 | 4206.00 | 4206.00 | 4156.00 | 4180.00 | -0.62% | 149,100 |
| 2025-12-16 | 4238.00 | 4238.00 | 4206.00 | 4206.00 | -0.73% | 109,400 |
| 2025-12-15 | 4220.00 | 4247.00 | 4207.00 | 4237.00 | +0.57% | 175,200 |
| 2025-12-12 | 4130.00 | 4213.00 | 4130.00 | 4213.00 | +2.08% | 238,600 |
| 2025-12-11 | 4200.00 | 4209.00 | 4121.00 | 4127.00 | -1.50% | 153,600 |
| 2025-12-10 | 4172.00 | 4193.00 | 4160.00 | 4190.00 | +0.60% | 126,000 |
| 2025-12-09 | 4178.00 | 4178.00 | 4141.00 | 4165.00 | +0.39% | 157,000 |
| 2025-12-08 | 4105.00 | 4149.00 | 4092.00 | 4149.00 | +1.12% | 117,100 |
| 2025-12-05 | 4171.00 | 4179.00 | 4102.00 | 4103.00 | -1.98% | 245,800 |
| 2025-12-04 | 4135.00 | 4196.00 | 4134.00 | 4186.00 | +0.92% | 197,800 |
| 2025-12-03 | 4155.00 | 4176.00 | 4137.00 | 4148.00 | -0.34% | 139,900 |
| 2025-12-02 | 4168.00 | 4178.00 | 4148.00 | 4162.00 | -0.14% | 142,100 |
| 2025-12-01 | 4182.00 | 4191.00 | 4154.00 | 4168.00 | -0.33% | 288,500 |
| 2025-11-28 | 4145.00 | 4194.00 | 4133.00 | 4182.00 | +1.36% | 197,600 |
| 2025-11-27 | 4131.00 | 4145.00 | 4111.00 | 4126.00 | -0.48% | 145,000 |
| 2025-11-26 | 4111.00 | 4154.00 | 4107.00 | 4146.00 | +1.15% | 283,200 |
| 2025-11-25 | 4092.00 | 4108.00 | 4067.00 | 4099.00 | +0.02% | 191,700 |
| 2025-11-21 | 4020.00 | 4098.00 | 4012.00 | 4098.00 | +2.27% | 233,800 |
| 2025-11-20 | 4000.00 | 4020.00 | 3994.00 | 4007.00 | +0.20% | 163,500 |
| 2025-11-19 | 4015.00 | 4027.00 | 3991.00 | 3999.00 | -0.15% | 184,100 |
| 2025-11-18 | 4010.00 | 4035.00 | 3992.00 | 4005.00 | -0.12% | 184,500 |
| 2025-11-17 | 4036.00 | 4052.00 | 4003.00 | 4010.00 | -0.77% | 122,000 |
| 2025-11-14 | 4034.00 | 4056.00 | 4024.00 | 4041.00 | +0.17% | 146,600 |
| 2025-11-13 | 4039.00 | 4047.00 | 4023.00 | 4034.00 | +0.05% | 100,800 |
| 2025-11-12 | 4019.00 | 4057.00 | 4012.00 | 4032.00 | +0.90% | 187,900 |
| 2025-11-11 | 3997.00 | 4005.00 | 3965.00 | 3996.00 | +0.05% | 173,400 |
| 2025-11-10 | 4010.00 | 4012.00 | 3938.00 | 3994.00 | -0.27% | 359,100 |
| 2025-11-07 | 4064.00 | 4064.00 | 3990.00 | 4005.00 | -0.72% | 198,200 |
| 2025-11-06 | 4024.00 | 4073.00 | 4019.00 | 4034.00 | +0.27% | 166,700 |
| 2025-11-05 | 4055.00 | 4061.00 | 3970.00 | 4023.00 | -0.79% | 236,300 |
| 2025-11-04 | 4040.00 | 4073.00 | 4029.00 | 4055.00 | +0.50% | 185,100 |
| 2025-10-31 | 4070.00 | 4070.00 | 4020.00 | 4035.00 | -0.44% | 188,200 |
| 2025-10-30 | 4007.00 | 4053.00 | 3992.00 | 4053.00 | +1.53% | 219,600 |
| 2025-10-29 | 4074.00 | 4078.00 | 3990.00 | 3992.00 | -2.11% | 359,400 |
| 2025-10-28 | 4098.00 | 4133.00 | 4065.00 | 4078.00 | -1.19% | 397,500 |
| 2025-10-27 | 4158.00 | 4178.00 | 4126.00 | 4127.00 | +0.02% | 501,800 |
| 2025-10-24 | 4404.00 | 4428.00 | 4123.00 | 4126.00 | -7.49% | 1,001,700 |
| 2025-10-23 | 4400.00 | 4464.00 | 4398.00 | 4460.00 | +1.16% | 129,000 |
| 2025-10-22 | 4374.00 | 4429.00 | 4374.00 | 4409.00 | +0.80% | 117,900 |
| 2025-10-21 | 4377.00 | 4397.00 | 4360.00 | 4374.00 | +0.32% | 114,100 |
| 2025-10-20 | 4363.00 | 4385.00 | 4332.00 | 4360.00 | +1.30% | 115,800 |
| 2025-10-17 | 4312.00 | 4345.00 | 4302.00 | 4304.00 | -0.67% | 109,700 |
| 2025-10-16 | 4335.00 | 4359.00 | 4327.00 | 4333.00 | +0.12% | 108,500 |
| 2025-10-15 | 4330.00 | 4347.00 | 4305.00 | 4328.00 | +1.10% | 121,200 |
| 2025-10-14 | 4224.00 | 4314.00 | 4217.00 | 4281.00 | -0.07% | 199,500 |
| 2025-10-10 | 4330.00 | 4359.00 | 4265.00 | 4284.00 | -1.86% | 154,500 |
| 2025-10-09 | 4352.00 | 4381.00 | 4324.00 | 4365.00 | +0.14% | 155,500 |
| 2025-10-08 | 4304.00 | 4378.00 | 4298.00 | 4359.00 | +1.35% | 174,900 |
| 2025-10-07 | 4320.00 | 4333.00 | 4290.00 | 4301.00 | -0.53% | 168,100 |
| 2025-10-06 | 4349.00 | 4353.00 | 4291.00 | 4324.00 | +1.31% | 190,700 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+6.95%). 가장 약한 달: 10월 (-6.25%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Fuyo General Lease Co.,Ltd. (8424.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 4307.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
8424.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 4664.00, 최저 3938.00 (2026-10-16 기준).
Fuyo General Lease Co.,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 8424.T의 가장 강한 달은 7월(평균 +6.95%), 가장 약한 달은 10월(평균 -6.25%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.