大運(9363)の株価時系列情報
大運(9363)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/09/19 | 431 | 455 | 431 | 443 | 253,400 |
| 2024/09/18 | 426 | 445 | 421 | 431 | 334,000 |
| 2024/09/17 | 426 | 456 | 419 | 421 | 509,000 |
| 2024/09/13 | 441 | 462 | 414 | 425 | 689,600 |
| 2024/09/12 | 485 | 517 | 438 | 439 | 2,215,600 |
| 2024/09/11 | 580 | 589 | 450 | 470 | 4,865,700 |
| 2024/09/10 | 468 | 540 | 460 | 540 | 2,675,600 |
| 2024/09/09 | 404 | 460 | 387 | 460 | 399,800 |
| 2024/09/06 | 382 | 382 | 372 | 380 | 9,900 |
| 2024/09/05 | 379 | 380 | 377 | 380 | 10,500 |
| 2024/09/04 | 385 | 385 | 376 | 379 | 19,100 |
| 2024/09/03 | 386 | 387 | 383 | 385 | 8,700 |
| 2024/09/02 | 386 | 388 | 383 | 385 | 10,700 |
| 2024/08/30 | 385 | 387 | 385 | 386 | 4,100 |
| 2024/08/29 | 383 | 385 | 381 | 385 | 1,100 |
| 2024/08/28 | 386 | 386 | 382 | 384 | 1,700 |
| 2024/08/27 | 381 | 385 | 381 | 385 | 2,200 |
| 2024/08/26 | 382 | 383 | 378 | 381 | 8,900 |
| 2024/08/23 | 384 | 384 | 378 | 383 | 6,300 |
| 2024/08/22 | 382 | 382 | 379 | 382 | 4,400 |
| 2024/08/21 | 381 | 381 | 380 | 380 | 1,300 |
| 2024/08/20 | 382 | 384 | 381 | 383 | 9,800 |
| 2024/08/19 | 388 | 391 | 379 | 381 | 27,500 |
| 2024/08/16 | 388 | 393 | 383 | 389 | 36,900 |
| 2024/08/15 | 381 | 390 | 381 | 389 | 11,300 |
| 2024/08/14 | 381 | 399 | 376 | 385 | 89,900 |
| 2024/08/13 | 363 | 383 | 363 | 379 | 38,600 |
| 2024/08/09 | 363 | 369 | 358 | 360 | 30,700 |
| 2024/08/08 | 338 | 356 | 338 | 355 | 49,400 |
| 2024/08/07 | 325 | 342 | 325 | 342 | 57,000 |
| 2024/08/06 | 334 | 350 | 327 | 329 | 58,100 |
| 2024/08/05 | 377 | 377 | 312 | 320 | 144,300 |
| 2024/08/02 | 405 | 406 | 388 | 390 | 109,100 |
| 2024/08/01 | 421 | 423 | 418 | 418 | 18,900 |
| 2024/07/31 | 419 | 426 | 416 | 426 | 21,000 |
| 2024/07/30 | 416 | 422 | 415 | 420 | 11,500 |
| 2024/07/29 | 419 | 420 | 414 | 418 | 15,100 |
| 2024/07/26 | 413 | 416 | 413 | 416 | 7,400 |
| 2024/07/25 | 422 | 423 | 411 | 412 | 48,900 |
| 2024/07/24 | 425 | 429 | 425 | 425 | 20,200 |
| 2024/07/23 | 429 | 429 | 424 | 427 | 18,000 |
| 2024/07/22 | 430 | 431 | 425 | 429 | 16,500 |
| 2024/07/19 | 438 | 438 | 431 | 431 | 25,300 |
| 2024/07/18 | 434 | 438 | 433 | 438 | 9,400 |
| 2024/07/17 | 440 | 441 | 433 | 433 | 53,300 |
| 2024/07/16 | 435 | 440 | 435 | 440 | 8,200 |
| 2024/07/12 | 438 | 438 | 435 | 436 | 20,800 |
| 2024/07/11 | 434 | 440 | 434 | 438 | 17,100 |
| 2024/07/10 | 434 | 438 | 433 | 433 | 12,900 |
| 2024/07/09 | 433 | 443 | 433 | 434 | 66,200 |
| 2024/07/08 | 434 | 435 | 430 | 433 | 49,100 |
| 2024/07/05 | 441 | 442 | 434 | 434 | 43,300 |
| 2024/07/04 | 440 | 442 | 436 | 441 | 30,700 |
| 2024/07/03 | 443 | 443 | 437 | 442 | 53,200 |
| 2024/07/02 | 449 | 449 | 433 | 438 | 135,500 |
| 2024/07/01 | 454 | 454 | 434 | 449 | 335,300 |
| 2024/06/28 | 481 | 481 | 453 | 461 | 1,104,200 |
| 2024/06/27 | 400 | 403 | 399 | 401 | 19,700 |
| 2024/06/26 | 398 | 403 | 396 | 400 | 22,900 |
| 2024/06/25 | 392 | 398 | 392 | 398 | 11,800 |
| 2024/06/24 | 392 | 393 | 391 | 392 | 1,900 |
| 2024/06/21 | 390 | 391 | 390 | 391 | 300 |
| 2024/06/20 | 389 | 391 | 389 | 389 | 1,600 |
| 2024/06/19 | 391 | 391 | 390 | 391 | 3,300 |
| 2024/06/18 | 389 | 391 | 389 | 391 | 2,000 |
| 2024/06/17 | 390 | 392 | 390 | 390 | 9,000 |
| 2024/06/14 | 389 | 392 | 389 | 392 | 7,500 |
| 2024/06/13 | 389 | 390 | 389 | 389 | 2,400 |
| 2024/06/12 | 390 | 392 | 389 | 389 | 2,700 |
| 2024/06/11 | 391 | 392 | 391 | 392 | 2,800 |
| 2024/06/10 | 388 | 390 | 388 | 389 | 2,800 |
| 2024/06/07 | 390 | 390 | 388 | 388 | 5,300 |
| 2024/06/06 | 388 | 393 | 388 | 390 | 9,200 |
| 2024/06/05 | 389 | 392 | 389 | 392 | 15,400 |
| 2024/06/04 | 390 | 392 | 390 | 390 | 9,500 |
| 2024/06/03 | 389 | 393 | 389 | 392 | 25,200 |
| 2024/05/31 | 388 | 389 | 387 | 389 | 7,700 |
| 2024/05/30 | 384 | 386 | 384 | 386 | 900 |
| 2024/05/29 | 384 | 388 | 384 | 385 | 9,100 |
| 2024/05/28 | 385 | 386 | 385 | 386 | 2,300 |
| 2024/05/27 | 383 | 385 | 383 | 384 | 5,400 |
| 2024/05/24 | 389 | 389 | 385 | 386 | 2,200 |
| 2024/05/23 | 389 | 389 | 384 | 389 | 21,100 |
| 2024/05/22 | 388 | 390 | 386 | 388 | 3,200 |
| 2024/05/21 | 385 | 387 | 384 | 385 | 6,000 |
| 2024/05/20 | 384 | 387 | 382 | 385 | 11,800 |
| 2024/05/17 | 384 | 386 | 382 | 386 | 3,400 |
| 2024/05/16 | 385 | 385 | 380 | 384 | 6,400 |
| 2024/05/15 | 388 | 388 | 383 | 384 | 14,500 |
| 2024/05/14 | 387 | 390 | 386 | 388 | 12,400 |
| 2024/05/13 | 386 | 389 | 385 | 389 | 1,800 |
| 2024/05/10 | 384 | 386 | 382 | 386 | 32,200 |
| 2024/05/09 | 390 | 398 | 390 | 392 | 7,800 |
| 2024/05/08 | 390 | 392 | 387 | 390 | 4,000 |
| 2024/05/07 | 390 | 393 | 390 | 393 | 7,100 |
| 2024/05/02 | 391 | 391 | 389 | 390 | 1,000 |
| 2024/05/01 | 390 | 390 | 390 | 390 | 1,100 |
| 2024/04/30 | 391 | 392 | 389 | 391 | 1,500 |
| 2024/04/26 | 389 | 391 | 388 | 391 | 4,200 |
| 2024/04/25 | 392 | 392 | 389 | 389 | 2,800 |
| 2024/04/24 | 390 | 394 | 390 | 392 | 2,100 |
| 2024/04/23 | 392 | 392 | 388 | 390 | 2,900 |
| 2024/04/22 | 388 | 392 | 388 | 390 | 2,100 |
| 2024/04/19 | 391 | 392 | 386 | 388 | 15,700 |
| 2024/04/18 | 391 | 394 | 390 | 394 | 1,800 |
| 2024/04/17 | 393 | 394 | 391 | 391 | 8,600 |
| 2024/04/16 | 396 | 396 | 392 | 393 | 6,700 |
| 2024/04/15 | 397 | 400 | 393 | 396 | 20,400 |
| 2024/04/12 | 398 | 398 | 396 | 397 | 3,800 |
| 2024/04/11 | 400 | 400 | 396 | 399 | 7,400 |
| 2024/04/10 | 398 | 399 | 398 | 398 | 2,000 |
| 2024/04/09 | 396 | 402 | 395 | 399 | 8,700 |
| 2024/04/08 | 396 | 398 | 395 | 396 | 4,400 |
| 2024/04/05 | 398 | 398 | 393 | 398 | 8,200 |
| 2024/04/04 | 397 | 398 | 394 | 397 | 10,400 |
| 2024/04/03 | 397 | 398 | 396 | 396 | 2,600 |
| 2024/04/02 | 399 | 399 | 397 | 397 | 5,300 |
| 2024/04/01 | 397 | 401 | 396 | 400 | 12,400 |
| 2024/03/29 | 397 | 398 | 393 | 397 | 14,500 |
| 2024/03/28 | 399 | 399 | 395 | 398 | 10,900 |
| 2024/03/27 | 401 | 402 | 401 | 401 | 4,800 |
| 2024/03/26 | 400 | 401 | 391 | 400 | 28,900 |
| 2024/03/25 | 401 | 403 | 401 | 401 | 10,600 |
| 2024/03/22 | 401 | 402 | 399 | 401 | 11,600 |
| 2024/03/21 | 406 | 406 | 399 | 403 | 16,100 |
| 2024/03/19 | 403 | 404 | 396 | 402 | 46,600 |
| 2024/03/18 | 401 | 404 | 400 | 403 | 7,700 |
| 2024/03/15 | 400 | 405 | 399 | 401 | 8,100 |
| 2024/03/14 | 400 | 400 | 399 | 400 | 3,100 |
| 2024/03/13 | 402 | 405 | 400 | 401 | 5,800 |
| 2024/03/12 | 393 | 404 | 393 | 404 | 20,600 |
| 2024/03/11 | 402 | 402 | 392 | 393 | 47,500 |
| 2024/03/08 | 398 | 407 | 398 | 406 | 17,000 |
| 2024/03/07 | 398 | 406 | 398 | 398 | 32,400 |
| 2024/03/06 | 396 | 399 | 393 | 399 | 12,100 |
| 2024/03/05 | 394 | 397 | 394 | 395 | 10,300 |
| 2024/03/04 | 402 | 402 | 397 | 397 | 19,500 |
| 2024/03/01 | 403 | 405 | 402 | 402 | 7,100 |
| 2024/02/29 | 405 | 405 | 401 | 405 | 11,100 |
| 2024/02/28 | 406 | 406 | 402 | 405 | 4,200 |
| 2024/02/27 | 400 | 405 | 400 | 405 | 3,900 |
| 2024/02/26 | 403 | 403 | 400 | 401 | 17,800 |
| 2024/02/22 | 410 | 410 | 404 | 404 | 8,900 |
| 2024/02/21 | 411 | 412 | 408 | 408 | 4,000 |
| 2024/02/20 | 407 | 412 | 407 | 411 | 3,700 |
| 2024/02/19 | 412 | 412 | 405 | 406 | 6,200 |
| 2024/02/16 | 386 | 412 | 386 | 412 | 100,500 |
| 2024/02/15 | 387 | 387 | 383 | 383 | 11,200 |
| 2024/02/14 | 390 | 393 | 386 | 387 | 43,900 |
| 2024/02/13 | 393 | 399 | 393 | 396 | 25,700 |
| 2024/02/09 | 400 | 403 | 395 | 398 | 27,100 |
| 2024/02/08 | 419 | 420 | 404 | 405 | 42,800 |
| 2024/02/07 | 422 | 430 | 417 | 417 | 32,600 |
| 2024/02/06 | 420 | 429 | 420 | 425 | 33,300 |
| 2024/02/05 | 421 | 423 | 418 | 419 | 24,600 |
| 2024/02/02 | 412 | 420 | 412 | 419 | 40,000 |
| 2024/02/01 | 411 | 417 | 408 | 409 | 26,600 |
| 2024/01/31 | 414 | 417 | 412 | 415 | 15,300 |
| 2024/01/30 | 409 | 414 | 408 | 412 | 25,400 |
| 2024/01/29 | 405 | 408 | 402 | 408 | 18,900 |
| 2024/01/26 | 404 | 404 | 400 | 402 | 6,300 |
| 2024/01/25 | 404 | 404 | 400 | 403 | 12,100 |
| 2024/01/24 | 403 | 410 | 403 | 404 | 27,700 |
| 2024/01/23 | 400 | 412 | 399 | 405 | 59,500 |
| 2024/01/22 | 391 | 399 | 389 | 399 | 26,000 |
| 2024/01/19 | 390 | 393 | 389 | 391 | 21,900 |
| 2024/01/18 | 392 | 392 | 388 | 390 | 18,400 |
| 2024/01/17 | 394 | 394 | 390 | 392 | 9,100 |
| 2024/01/16 | 395 | 395 | 392 | 392 | 6,100 |
| 2024/01/15 | 390 | 395 | 390 | 394 | 19,200 |
| 2024/01/12 | 385 | 392 | 385 | 392 | 30,700 |
| 2024/01/11 | 391 | 395 | 380 | 384 | 76,900 |
| 2024/01/10 | 385 | 395 | 385 | 392 | 39,700 |
| 2024/01/09 | 383 | 383 | 378 | 383 | 19,400 |
| 2024/01/05 | 377 | 380 | 375 | 378 | 20,200 |
| 2024/01/04 | 372 | 377 | 371 | 377 | 13,600 |
| 2023/12/29 | 371 | 375 | 371 | 372 | 9,100 |
| 2023/12/28 | 369 | 371 | 367 | 369 | 15,600 |
| 2023/12/27 | 365 | 379 | 365 | 368 | 48,900 |
| 2023/12/26 | 368 | 368 | 365 | 367 | 35,400 |
| 2023/12/25 | 371 | 371 | 367 | 367 | 24,400 |
| 2023/12/22 | 368 | 371 | 368 | 371 | 13,400 |
| 2023/12/21 | 368 | 371 | 366 | 369 | 8,300 |
| 2023/12/20 | 369 | 372 | 368 | 369 | 14,400 |
| 2023/12/19 | 369 | 371 | 367 | 370 | 8,500 |
| 2023/12/18 | 367 | 369 | 366 | 367 | 25,000 |
| 2023/12/15 | 367 | 370 | 367 | 367 | 23,500 |
| 2023/12/14 | 374 | 375 | 369 | 369 | 14,100 |
| 2023/12/13 | 379 | 379 | 371 | 374 | 25,000 |
| 2023/12/12 | 383 | 384 | 371 | 373 | 20,600 |
| 2023/12/11 | 377 | 382 | 376 | 380 | 15,200 |
| 2023/12/08 | 392 | 395 | 377 | 377 | 39,700 |
| 2023/12/07 | 400 | 400 | 391 | 392 | 27,000 |
| 2023/12/06 | 407 | 410 | 391 | 401 | 124,200 |
| 2023/12/05 | 398 | 422 | 392 | 402 | 534,900 |
| 2023/12/04 | 369 | 373 | 366 | 372 | 30,400 |
| 2023/12/01 | 376 | 376 | 368 | 370 | 18,300 |
| 2023/11/30 | 372 | 380 | 367 | 369 | 37,700 |
| 2023/11/29 | 372 | 374 | 368 | 371 | 19,600 |
| 2023/11/28 | 372 | 374 | 370 | 370 | 10,700 |