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 |
|---|---|---|---|---|---|
| 2025/06/13 | 401 | 401 | 395 | 396 | 9,700 |
| 2025/06/12 | 403 | 403 | 401 | 401 | 1,500 |
| 2025/06/11 | 399 | 403 | 398 | 403 | 7,900 |
| 2025/06/10 | 401 | 402 | 390 | 399 | 25,700 |
| 2025/06/09 | 401 | 402 | 397 | 398 | 8,700 |
| 2025/06/06 | 402 | 402 | 395 | 400 | 14,300 |
| 2025/06/05 | 402 | 404 | 401 | 403 | 2,000 |
| 2025/06/04 | 405 | 405 | 401 | 401 | 8,200 |
| 2025/06/03 | 404 | 405 | 403 | 404 | 3,500 |
| 2025/06/02 | 407 | 407 | 405 | 406 | 900 |
| 2025/05/30 | 407 | 407 | 402 | 403 | 8,900 |
| 2025/05/29 | 409 | 409 | 406 | 408 | 700 |
| 2025/05/28 | 403 | 410 | 403 | 404 | 7,700 |
| 2025/05/27 | 406 | 406 | 401 | 401 | 11,100 |
| 2025/05/26 | 407 | 409 | 403 | 406 | 5,600 |
| 2025/05/23 | 407 | 416 | 407 | 407 | 6,900 |
| 2025/05/22 | 408 | 413 | 406 | 407 | 8,700 |
| 2025/05/21 | 417 | 417 | 408 | 408 | 12,400 |
| 2025/05/20 | 410 | 418 | 409 | 411 | 16,500 |
| 2025/05/19 | 405 | 448 | 403 | 408 | 341,800 |
| 2025/05/16 | 407 | 415 | 405 | 405 | 16,500 |
| 2025/05/15 | 404 | 409 | 400 | 402 | 17,200 |
| 2025/05/14 | 403 | 411 | 402 | 410 | 12,800 |
| 2025/05/13 | 405 | 409 | 402 | 404 | 10,500 |
| 2025/05/12 | 400 | 403 | 400 | 403 | 3,700 |
| 2025/05/09 | 394 | 400 | 390 | 400 | 12,400 |
| 2025/05/08 | 392 | 398 | 392 | 394 | 3,100 |
| 2025/05/07 | 392 | 398 | 391 | 398 | 3,200 |
| 2025/05/02 | 402 | 402 | 393 | 393 | 9,300 |
| 2025/05/01 | 398 | 401 | 397 | 401 | 3,100 |
| 2025/04/30 | 391 | 398 | 391 | 398 | 6,000 |
| 2025/04/28 | 392 | 393 | 389 | 390 | 4,900 |
| 2025/04/25 | 388 | 394 | 386 | 393 | 5,600 |
| 2025/04/24 | 393 | 395 | 386 | 387 | 12,100 |
| 2025/04/23 | 398 | 399 | 390 | 393 | 21,200 |
| 2025/04/22 | 384 | 455 | 384 | 390 | 572,900 |
| 2025/04/21 | 386 | 390 | 384 | 385 | 2,700 |
| 2025/04/18 | 387 | 390 | 385 | 385 | 4,400 |
| 2025/04/17 | 384 | 388 | 384 | 386 | 2,600 |
| 2025/04/16 | 397 | 397 | 384 | 385 | 7,600 |
| 2025/04/15 | 375 | 400 | 375 | 389 | 24,300 |
| 2025/04/14 | 370 | 421 | 352 | 372 | 139,300 |
| 2025/04/11 | 351 | 366 | 351 | 360 | 6,100 |
| 2025/04/10 | 352 | 367 | 352 | 362 | 18,800 |
| 2025/04/09 | 337 | 354 | 334 | 337 | 16,200 |
| 2025/04/08 | 337 | 355 | 337 | 345 | 28,400 |
| 2025/04/07 | 331 | 342 | 322 | 325 | 52,500 |
| 2025/04/04 | 400 | 400 | 332 | 359 | 112,300 |
| 2025/04/03 | 419 | 429 | 403 | 406 | 24,900 |
| 2025/04/02 | 423 | 448 | 421 | 435 | 23,600 |
| 2025/04/01 | 440 | 440 | 421 | 425 | 25,400 |
| 2025/03/31 | 446 | 446 | 441 | 441 | 6,100 |
| 2025/03/28 | 448 | 451 | 445 | 447 | 7,700 |
| 2025/03/27 | 458 | 462 | 458 | 458 | 3,500 |
| 2025/03/26 | 458 | 462 | 455 | 458 | 5,700 |
| 2025/03/25 | 460 | 461 | 454 | 454 | 9,100 |
| 2025/03/24 | 456 | 456 | 452 | 454 | 3,900 |
| 2025/03/21 | 457 | 463 | 450 | 456 | 12,600 |
| 2025/03/19 | 455 | 461 | 454 | 456 | 4,800 |
| 2025/03/18 | 462 | 462 | 451 | 457 | 10,200 |
| 2025/03/17 | 456 | 459 | 450 | 455 | 10,900 |
| 2025/03/14 | 458 | 458 | 455 | 455 | 1,600 |
| 2025/03/13 | 458 | 458 | 454 | 455 | 6,000 |
| 2025/03/12 | 451 | 456 | 451 | 453 | 4,300 |
| 2025/03/11 | 452 | 457 | 452 | 454 | 21,400 |
| 2025/03/10 | 458 | 462 | 458 | 460 | 9,200 |
| 2025/03/07 | 458 | 461 | 458 | 459 | 2,200 |
| 2025/03/06 | 461 | 468 | 461 | 462 | 6,900 |
| 2025/03/05 | 459 | 465 | 459 | 460 | 2,300 |
| 2025/03/04 | 463 | 464 | 458 | 459 | 4,900 |
| 2025/03/03 | 467 | 477 | 461 | 468 | 10,400 |
| 2025/02/28 | 482 | 482 | 463 | 467 | 7,300 |
| 2025/02/27 | 449 | 495 | 449 | 481 | 57,100 |
| 2025/02/26 | 448 | 456 | 447 | 448 | 6,300 |
| 2025/02/25 | 453 | 455 | 447 | 448 | 10,900 |
| 2025/02/21 | 457 | 458 | 452 | 452 | 13,200 |
| 2025/02/20 | 466 | 466 | 456 | 456 | 12,200 |
| 2025/02/19 | 467 | 470 | 466 | 467 | 6,300 |
| 2025/02/18 | 471 | 473 | 464 | 467 | 52,900 |
| 2025/02/17 | 468 | 476 | 466 | 473 | 14,700 |
| 2025/02/14 | 473 | 473 | 465 | 466 | 11,300 |
| 2025/02/13 | 473 | 473 | 469 | 470 | 14,300 |
| 2025/02/12 | 469 | 474 | 469 | 469 | 6,000 |
| 2025/02/10 | 470 | 476 | 465 | 467 | 15,300 |
| 2025/02/07 | 456 | 467 | 456 | 462 | 10,500 |
| 2025/02/06 | 465 | 469 | 458 | 459 | 18,200 |
| 2025/02/05 | 462 | 464 | 456 | 458 | 40,600 |
| 2025/02/04 | 466 | 474 | 466 | 466 | 19,500 |
| 2025/02/03 | 468 | 472 | 465 | 466 | 12,600 |
| 2025/01/31 | 491 | 491 | 466 | 467 | 52,300 |
| 2025/01/30 | 492 | 497 | 487 | 491 | 6,100 |
| 2025/01/29 | 497 | 497 | 493 | 494 | 4,200 |
| 2025/01/28 | 491 | 499 | 490 | 492 | 5,100 |
| 2025/01/27 | 494 | 500 | 492 | 493 | 8,200 |
| 2025/01/24 | 487 | 493 | 483 | 493 | 7,600 |
| 2025/01/23 | 491 | 491 | 486 | 489 | 2,100 |
| 2025/01/22 | 490 | 492 | 482 | 491 | 6,000 |
| 2025/01/21 | 495 | 495 | 488 | 490 | 5,000 |
| 2025/01/20 | 489 | 492 | 486 | 492 | 5,000 |
| 2025/01/17 | 496 | 496 | 487 | 487 | 8,300 |
| 2025/01/16 | 515 | 515 | 497 | 497 | 9,200 |
| 2025/01/15 | 519 | 521 | 506 | 510 | 11,900 |
| 2025/01/14 | 521 | 521 | 505 | 519 | 8,100 |
| 2025/01/10 | 510 | 527 | 509 | 516 | 15,900 |
| 2025/01/09 | 527 | 527 | 508 | 508 | 17,600 |
| 2025/01/08 | 504 | 538 | 504 | 529 | 117,700 |
| 2025/01/07 | 478 | 506 | 478 | 491 | 42,000 |
| 2025/01/06 | 481 | 481 | 473 | 479 | 6,100 |
| 2024/12/30 | 479 | 482 | 475 | 481 | 5,700 |
| 2024/12/27 | 469 | 482 | 466 | 479 | 12,100 |
| 2024/12/26 | 475 | 478 | 465 | 471 | 23,500 |
| 2024/12/25 | 474 | 476 | 471 | 475 | 4,800 |
| 2024/12/24 | 484 | 486 | 471 | 474 | 11,100 |
| 2024/12/23 | 481 | 502 | 481 | 485 | 27,800 |
| 2024/12/20 | 459 | 484 | 453 | 480 | 25,600 |
| 2024/12/19 | 455 | 458 | 454 | 457 | 6,800 |
| 2024/12/18 | 457 | 459 | 454 | 456 | 8,500 |
| 2024/12/17 | 462 | 464 | 455 | 457 | 9,300 |
| 2024/12/16 | 467 | 469 | 463 | 463 | 4,700 |
| 2024/12/13 | 467 | 471 | 462 | 467 | 8,000 |
| 2024/12/12 | 471 | 477 | 470 | 472 | 12,800 |
| 2024/12/11 | 468 | 475 | 467 | 473 | 13,500 |
| 2024/12/10 | 470 | 476 | 470 | 474 | 20,600 |
| 2024/12/09 | 452 | 476 | 452 | 472 | 28,000 |
| 2024/12/06 | 460 | 461 | 446 | 451 | 23,900 |
| 2024/12/05 | 458 | 468 | 456 | 461 | 27,800 |
| 2024/12/04 | 474 | 477 | 461 | 461 | 33,400 |
| 2024/12/03 | 496 | 498 | 470 | 477 | 65,700 |
| 2024/12/02 | 502 | 509 | 499 | 501 | 19,700 |
| 2024/11/29 | 505 | 509 | 500 | 504 | 16,200 |
| 2024/11/28 | 494 | 511 | 492 | 506 | 27,800 |
| 2024/11/27 | 508 | 508 | 488 | 496 | 18,400 |
| 2024/11/26 | 506 | 506 | 490 | 503 | 12,400 |
| 2024/11/25 | 507 | 518 | 485 | 506 | 47,800 |
| 2024/11/22 | 492 | 508 | 483 | 507 | 65,800 |
| 2024/11/21 | 495 | 495 | 485 | 492 | 18,500 |
| 2024/11/20 | 493 | 497 | 483 | 495 | 30,700 |
| 2024/11/19 | 465 | 494 | 461 | 494 | 46,400 |
| 2024/11/18 | 460 | 471 | 460 | 465 | 11,500 |
| 2024/11/15 | 456 | 471 | 456 | 465 | 50,700 |
| 2024/11/14 | 465 | 467 | 454 | 461 | 42,500 |
| 2024/11/13 | 470 | 473 | 461 | 465 | 71,500 |
| 2024/11/12 | 462 | 469 | 459 | 469 | 44,000 |
| 2024/11/11 | 454 | 461 | 453 | 459 | 29,900 |
| 2024/11/08 | 466 | 466 | 451 | 456 | 28,100 |
| 2024/11/07 | 461 | 466 | 458 | 463 | 32,700 |
| 2024/11/06 | 453 | 461 | 453 | 460 | 24,100 |
| 2024/11/05 | 466 | 466 | 451 | 453 | 28,600 |
| 2024/11/01 | 447 | 466 | 446 | 460 | 68,500 |
| 2024/10/31 | 450 | 453 | 443 | 453 | 23,300 |
| 2024/10/30 | 456 | 460 | 441 | 450 | 59,300 |
| 2024/10/29 | 442 | 461 | 440 | 449 | 53,300 |
| 2024/10/28 | 432 | 448 | 428 | 444 | 59,800 |
| 2024/10/25 | 429 | 436 | 428 | 431 | 43,900 |
| 2024/10/24 | 423 | 429 | 423 | 428 | 25,100 |
| 2024/10/23 | 419 | 426 | 419 | 425 | 18,900 |
| 2024/10/22 | 422 | 424 | 420 | 421 | 19,300 |
| 2024/10/21 | 422 | 425 | 417 | 425 | 28,900 |
| 2024/10/18 | 419 | 424 | 417 | 422 | 27,800 |
| 2024/10/17 | 423 | 425 | 419 | 420 | 14,700 |
| 2024/10/16 | 419 | 426 | 419 | 423 | 12,500 |
| 2024/10/15 | 417 | 426 | 416 | 426 | 17,000 |
| 2024/10/11 | 418 | 419 | 414 | 417 | 12,700 |
| 2024/10/10 | 426 | 426 | 416 | 418 | 25,400 |
| 2024/10/09 | 423 | 425 | 421 | 425 | 25,700 |
| 2024/10/08 | 428 | 429 | 421 | 421 | 41,700 |
| 2024/10/07 | 431 | 431 | 426 | 430 | 33,300 |
| 2024/10/04 | 432 | 439 | 425 | 427 | 105,800 |
| 2024/10/03 | 419 | 432 | 419 | 429 | 81,800 |
| 2024/10/02 | 415 | 423 | 411 | 411 | 51,200 |
| 2024/10/01 | 415 | 423 | 414 | 423 | 50,300 |
| 2024/09/30 | 408 | 415 | 396 | 409 | 138,500 |
| 2024/09/27 | 417 | 421 | 412 | 421 | 98,600 |
| 2024/09/26 | 425 | 425 | 415 | 420 | 58,500 |
| 2024/09/25 | 424 | 430 | 418 | 419 | 73,000 |
| 2024/09/24 | 438 | 439 | 425 | 425 | 79,700 |
| 2024/09/20 | 451 | 458 | 435 | 438 | 128,400 |
| 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 |