日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/20 497 497 471 480 16,600
2026/05/19 497 503 495 498 4,300
2026/05/18 509 510 483 505 10,700
2026/05/15 513 513 500 506 20,300
2026/05/14 515 522 505 511 42,100
2026/05/13 501 515 501 507 21,600
2026/05/12 500 515 500 510 11,600
2026/05/11 502 502 499 501 1,800
2026/05/08 500 502 496 496 9,500
2026/05/07 503 503 498 498 4,800
2026/05/01 498 499 496 498 3,600
2026/04/30 493 497 493 497 5,400
2026/04/28 482 497 482 495 5,200
2026/04/27 486 491 481 481 17,400
2026/04/24 496 496 488 488 15,700
2026/04/23 500 500 495 496 11,100
2026/04/22 499 500 497 499 12,200
2026/04/21 500 504 499 499 10,300
2026/04/20 499 503 499 499 16,600
2026/04/17 501 504 500 501 8,900
2026/04/16 498 507 498 501 11,300
2026/04/15 502 504 496 499 15,100
2026/04/14 509 509 501 501 3,400
2026/04/13 508 513 501 501 19,200
2026/04/10 517 517 508 508 8,300
2026/04/09 513 516 510 514 9,700
2026/04/08 517 522 504 513 46,100
2026/04/07 514 520 508 513 19,100
2026/04/06 517 517 507 514 22,700
2026/04/03 506 517 505 516 17,700
2026/03/27 546 562 536 556 79,300
2026/03/26 565 565 537 540 19,300
2026/03/25 544 560 537 556 29,300
2026/03/24 535 542 522 540 24,700
2026/03/23 532 545 523 529 61,200
2026/03/19 576 587 540 546 107,400
2026/03/18 560 585 551 578 110,100
2026/03/17 545 560 536 557 57,100
2026/03/16 541 563 528 535 132,800
2026/03/13 530 534 528 531 20,800
2026/03/12 530 532 522 532 18,900
2026/03/11 528 538 526 534 33,000
2026/03/10 525 532 519 529 36,300
2026/03/09 518 523 502 520 69,400
2026/03/06 520 557 520 535 208,200
2026/03/05 495 540 495 530 179,400
2026/03/04 497 501 476 487 61,000
2026/03/03 506 507 499 499 24,200
2026/03/02 515 515 503 505 32,700
2026/02/27 509 517 508 517 12,900
2026/02/26 512 516 509 511 43,800
2026/02/25 520 520 510 511 29,400
2026/02/24 520 520 512 513 20,400
2026/02/20 527 532 512 522 26,400
2026/02/19 511 532 508 524 52,900
2026/02/18 503 513 503 511 28,400
2026/02/17 500 502 495 502 53,200
2026/02/16 499 500 490 490 70,300
2026/02/13 496 496 480 493 65,000
2026/02/12 498 498 489 495 60,300
2026/02/10 482 495 480 490 26,400
2026/02/09 487 489 480 482 39,300
2026/02/06 484 486 477 480 21,600
2026/02/05 479 484 478 480 10,000
2026/02/04 482 485 479 480 12,800
2026/02/03 478 484 476 482 15,000
2026/02/02 476 488 473 478 26,700
2026/01/30 473 477 473 476 6,100
2026/01/29 479 479 472 476 13,000
2026/01/28 482 483 479 479 9,100
2026/01/27 481 485 481 482 5,200
2026/01/26 488 490 481 481 21,100
2026/01/23 493 495 490 491 14,200
2026/01/22 487 494 485 493 21,300
2026/01/21 493 493 487 487 16,300
2026/01/20 490 494 490 494 13,800
2026/01/19 494 496 490 490 16,100
2026/01/16 490 495 490 494 15,700
2026/01/15 491 494 485 490 41,900
2026/01/14 488 499 487 490 60,600
2026/01/13 478 485 478 482 15,500
2026/01/09 479 481 475 476 8,400
2026/01/08 477 482 472 475 29,400
2026/01/07 472 478 472 474 21,300
2026/01/06 465 477 465 473 36,100
2026/01/05 467 468 458 465 21,300
2025/12/30 465 465 460 464 8,900
2025/12/29 460 468 460 465 36,500
2025/12/26 461 461 458 458 20,600
2025/12/25 458 462 458 459 20,400
2025/12/24 462 462 456 457 43,600
2025/12/23 458 462 458 460 28,100
2025/12/22 459 461 459 459 14,800
2025/12/19 457 460 455 460 21,700
2025/12/18 455 456 454 454 11,900
2025/12/17 458 462 456 456 15,000
2025/12/16 466 466 457 457 13,700
2025/12/15 462 464 461 462 7,500
2025/12/12 467 467 460 461 8,500
2025/12/11 467 467 461 464 7,700
2025/12/10 464 467 463 465 13,900
2025/12/09 467 468 461 464 9,900
2025/12/08 457 470 455 468 35,100
2025/12/05 454 457 454 457 31,500
2025/12/04 450 455 449 451 21,500
2025/12/03 449 450 448 448 7,100
2025/12/02 453 456 444 447 37,800
2025/12/01 455 455 450 452 12,100
2025/11/28 451 458 450 450 54,900
2025/11/27 453 453 449 449 12,800
2025/11/26 451 453 451 452 11,500
2025/11/25 453 453 448 451 13,500
2025/11/21 444 454 444 454 24,100
2025/11/20 446 449 445 446 27,300
2025/11/19 445 446 441 445 23,500
2025/11/18 454 454 434 445 74,400
2025/11/17 454 455 449 454 41,000
2025/11/14 456 459 452 456 30,600
2025/11/13 460 466 459 461 47,400
2025/11/12 452 460 452 460 26,800
2025/11/11 454 455 450 454 15,800
2025/11/10 456 456 451 456 22,700
2025/11/07 451 452 445 449 12,600
2025/11/06 449 454 446 454 23,800
2025/11/05 451 451 441 449 34,700
2025/11/04 451 457 449 456 59,200
2025/10/31 457 460 451 452 21,200
2025/10/30 450 459 444 457 35,300
2025/10/29 469 469 451 453 85,000
2025/10/28 475 475 465 465 53,100
2025/10/27 472 479 468 473 120,100
2025/10/24 485 486 474 479 78,000
2025/10/23 483 486 471 485 98,200
2025/10/22 493 497 472 483 207,400
2025/10/21 550 555 490 503 849,600
2025/10/20 527 547 482 536 1,414,800
2025/10/17 522 563 455 467 989,900
2025/10/16 462 518 458 512 865,700
2025/10/15 423 439 422 438 17,000
2025/10/14 438 444 408 422 33,800
2025/10/10 451 451 443 445 13,100
2025/10/09 450 454 450 454 4,900
2025/10/08 449 461 448 453 14,000
2025/10/07 444 452 442 448 5,100
2025/10/06 446 447 443 444 7,800
2025/10/03 445 449 442 448 3,600
2025/10/02 443 449 443 446 3,500
2025/10/01 452 457 440 443 12,400
2025/09/30 455 459 450 453 5,300
2025/09/29 451 460 451 455 11,700
2025/09/26 454 459 451 459 12,100
2025/09/25 454 454 449 453 6,600
2025/09/24 444 456 444 452 11,700
2025/09/22 440 446 440 443 10,100
2025/09/19 447 448 438 441 21,200
2025/09/18 451 451 448 448 2,100
2025/09/17 453 453 446 449 7,100
2025/09/16 453 455 449 453 7,300
2025/09/12 448 456 448 452 4,000
2025/09/11 454 454 448 450 3,500
2025/09/10 458 458 448 451 8,800
2025/09/09 451 456 449 456 19,100
2025/09/08 447 450 447 448 7,800
2025/09/05 445 447 444 447 2,800
2025/09/04 444 448 444 448 2,800
2025/09/03 444 446 444 444 3,400
2025/09/02 448 450 444 446 6,800
2025/09/01 447 447 446 446 1,500
2025/08/29 445 450 443 448 15,600
2025/08/28 448 448 443 448 4,500
2025/08/27 448 448 445 448 7,600
2025/08/26 446 449 445 448 4,500
2025/08/25 450 450 445 445 8,800
2025/08/22 441 450 441 445 15,900
2025/08/21 442 443 438 441 3,800
2025/08/20 437 441 437 439 5,100
2025/08/19 436 440 436 439 3,600
2025/08/18 437 439 433 436 6,600
2025/08/15 439 441 433 436 16,700
2025/08/14 434 439 434 436 17,700
2025/08/13 439 446 439 446 40,500
2025/08/12 435 443 434 437 21,900
2025/08/08 440 440 433 435 10,700
2025/08/07 439 440 435 436 4,000
2025/08/06 430 442 430 437 11,500
2025/08/05 426 434 426 428 6,300
2025/08/04 429 430 423 426 10,200
2025/08/01 428 433 428 432 7,900
2025/07/31 429 429 426 428 4,200
2025/07/30 426 432 426 428 7,300
2025/07/29 426 430 425 429 5,100
2025/07/28 428 428 424 426 12,300
2025/07/25 424 431 424 429 8,400
2025/07/24 429 429 425 428 11,300
2025/07/23 423 426 421 425 13,000
2025/07/22 423 424 419 419 28,600
2025/07/18 421 425 420 425 10,300
2025/07/17 429 432 419 419 60,600
2025/07/16 435 435 420 421 22,600
2025/07/15 445 445 431 433 13,700

このページの先頭へ