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 |
---|---|---|---|---|---|
2024/05/07 | 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 |
2023/11/27 | 368 | 379 | 368 | 368 | 21,200 |
2023/11/24 | 361 | 370 | 361 | 368 | 25,900 |
2023/11/22 | 363 | 363 | 360 | 361 | 12,700 |
2023/11/21 | 360 | 366 | 359 | 365 | 8,500 |
2023/11/20 | 358 | 363 | 356 | 360 | 13,400 |
2023/11/17 | 360 | 362 | 358 | 358 | 4,900 |
2023/11/16 | 357 | 360 | 356 | 356 | 7,600 |
2023/11/15 | 359 | 364 | 354 | 358 | 24,300 |
2023/11/14 | 370 | 372 | 360 | 361 | 38,600 |
2023/11/13 | 375 | 376 | 370 | 372 | 16,000 |
2023/11/10 | 367 | 374 | 367 | 374 | 7,500 |
2023/11/09 | 368 | 371 | 367 | 371 | 1,700 |
2023/11/08 | 370 | 375 | 365 | 367 | 27,500 |
2023/11/07 | 372 | 373 | 369 | 369 | 7,400 |
2023/11/06 | 371 | 374 | 369 | 370 | 11,200 |
2023/11/02 | 369 | 369 | 365 | 368 | 4,200 |
2023/11/01 | 370 | 370 | 366 | 369 | 3,600 |
2023/10/31 | 367 | 371 | 364 | 367 | 11,600 |
2023/10/30 | 366 | 370 | 365 | 368 | 5,700 |
2023/10/27 | 363 | 370 | 361 | 370 | 11,700 |
2023/10/26 | 365 | 365 | 361 | 361 | 4,900 |
2023/10/25 | 368 | 371 | 365 | 365 | 11,800 |
2023/10/24 | 364 | 368 | 356 | 367 | 28,500 |
2023/10/23 | 378 | 378 | 366 | 370 | 51,400 |
2023/10/20 | 356 | 359 | 353 | 356 | 9,100 |
2023/10/19 | 366 | 372 | 350 | 356 | 83,000 |
2023/10/18 | 370 | 375 | 368 | 373 | 35,900 |
2023/10/17 | 375 | 378 | 372 | 373 | 25,100 |
2023/10/16 | 387 | 387 | 374 | 374 | 31,600 |
2023/10/13 | 392 | 395 | 386 | 387 | 25,700 |
2023/10/12 | 399 | 400 | 392 | 399 | 6,700 |
2023/10/11 | 399 | 401 | 385 | 398 | 41,600 |
2023/10/10 | 405 | 405 | 398 | 401 | 16,600 |
2023/10/06 | 403 | 413 | 401 | 405 | 54,000 |
2023/10/05 | 377 | 406 | 377 | 401 | 91,900 |
2023/10/04 | 383 | 385 | 364 | 371 | 45,500 |
2023/10/03 | 398 | 398 | 384 | 388 | 27,200 |
2023/10/02 | 403 | 405 | 398 | 401 | 11,000 |
2023/09/29 | 405 | 405 | 399 | 400 | 6,500 |
2023/09/28 | 403 | 406 | 398 | 406 | 6,500 |
2023/09/27 | 400 | 403 | 397 | 402 | 10,200 |
2023/09/26 | 405 | 406 | 400 | 402 | 12,700 |
2023/09/25 | 401 | 408 | 401 | 406 | 13,900 |
2023/09/22 | 399 | 403 | 394 | 398 | 19,400 |
2023/09/21 | 412 | 412 | 391 | 399 | 54,300 |
2023/09/20 | 418 | 418 | 408 | 409 | 24,800 |
2023/09/19 | 424 | 424 | 415 | 418 | 27,300 |
2023/09/15 | 425 | 429 | 421 | 423 | 24,300 |
2023/09/14 | 423 | 427 | 422 | 425 | 15,100 |
2023/09/13 | 422 | 424 | 419 | 424 | 12,000 |
2023/09/12 | 416 | 419 | 416 | 419 | 8,800 |
2023/09/11 | 431 | 431 | 415 | 415 | 60,000 |
2023/09/08 | 435 | 438 | 430 | 432 | 34,300 |
2023/09/07 | 426 | 443 | 426 | 435 | 77,000 |
2023/09/06 | 427 | 427 | 423 | 425 | 19,700 |
2023/09/05 | 424 | 429 | 422 | 426 | 12,100 |
2023/09/04 | 428 | 429 | 420 | 424 | 13,500 |
2023/09/01 | 430 | 430 | 420 | 426 | 31,900 |
2023/08/31 | 422 | 432 | 419 | 428 | 69,700 |
2023/08/30 | 416 | 421 | 414 | 415 | 21,600 |
2023/08/29 | 414 | 418 | 412 | 414 | 13,600 |
2023/08/28 | 414 | 419 | 413 | 413 | 14,400 |
2023/08/25 | 408 | 417 | 408 | 416 | 13,700 |
2023/08/24 | 418 | 420 | 411 | 416 | 20,000 |
2023/08/23 | 416 | 424 | 416 | 420 | 19,900 |
2023/08/22 | 415 | 421 | 411 | 420 | 23,100 |
2023/08/21 | 410 | 422 | 410 | 415 | 49,900 |
2023/08/18 | 406 | 411 | 400 | 409 | 20,700 |
2023/08/17 | 406 | 412 | 398 | 410 | 42,800 |
2023/08/16 | 392 | 414 | 388 | 412 | 89,800 |
2023/08/15 | 384 | 393 | 384 | 392 | 25,400 |
2023/08/14 | 390 | 390 | 382 | 386 | 21,900 |
2023/08/10 | 391 | 392 | 386 | 386 | 29,700 |
2023/08/09 | 389 | 393 | 388 | 392 | 19,400 |
2023/08/08 | 393 | 396 | 389 | 389 | 15,500 |
2023/08/07 | 385 | 398 | 383 | 393 | 40,200 |
2023/08/04 | 380 | 388 | 379 | 388 | 23,900 |
2023/08/03 | 392 | 393 | 381 | 383 | 19,100 |
2023/08/02 | 385 | 397 | 383 | 391 | 47,200 |
2023/08/01 | 381 | 385 | 379 | 385 | 17,200 |
2023/07/31 | 383 | 383 | 379 | 381 | 9,800 |
2023/07/28 | 385 | 385 | 373 | 381 | 61,200 |
2023/07/27 | 387 | 388 | 383 | 387 | 14,800 |
2023/07/26 | 389 | 390 | 383 | 386 | 17,300 |
2023/07/25 | 390 | 392 | 387 | 389 | 26,100 |
2023/07/24 | 392 | 394 | 389 | 390 | 19,100 |
2023/07/21 | 399 | 399 | 388 | 389 | 48,700 |
2023/07/20 | 390 | 400 | 387 | 400 | 72,600 |
2023/07/19 | 402 | 407 | 387 | 388 | 136,400 |
2023/07/18 | 445 | 447 | 399 | 410 | 492,200 |
2023/07/14 | 376 | 453 | 376 | 432 | 1,166,900 |
2023/07/13 | 377 | 378 | 374 | 376 | 18,200 |
2023/07/12 | 379 | 382 | 375 | 378 | 21,100 |
2023/07/11 | 378 | 381 | 378 | 378 | 9,400 |