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
1990/12/28 324 324 324 324 1,004
1990/12/27 324 324 309 324 20,075
1990/12/26 319 320 309 319 19,071
1990/12/25 319 319 319 319 12,045
1990/12/21 339 339 339 339 6,022
1990/12/20 340 340 338 339 23,086
1990/12/19 339 339 339 339 4,015
1990/12/18 339 359 319 359 23,086
1990/12/17 342 349 339 349 6,022
1990/12/14 358 358 340 342 18,067
1990/12/13 358 359 358 358 6,022
1990/12/12 359 359 359 359 3,011
1990/12/11 359 359 349 350 10,037
1990/12/10 349 359 349 354 10,037
1990/12/07 349 349 344 344 12,045
1990/12/06 319 319 304 304 30,112
1990/12/05 319 325 304 304 20,075
1990/12/04 339 339 324 324 5,019
1990/12/03 339 339 324 324 7,026
1990/11/30 309 310 299 310 21,078
1990/11/29 334 334 309 309 7,026
1990/11/28 354 354 344 344 8,030
1990/11/27 359 359 354 354 5,019
1990/11/26 359 359 359 359 1,004
1990/11/22 349 364 349 364 7,026
1990/11/21 364 364 349 349 16,060
1990/11/20 394 394 364 364 10,037
1990/11/19 384 384 384 384 3,011
1990/11/16 362 364 359 364 13,049
1990/11/15 399 399 364 364 8,030
1990/11/14 399 399 389 389 2,007
1990/11/13 364 389 364 389 6,022
1990/11/09 379 379 362 362 5,019
1990/11/08 389 389 384 384 9,034
1990/11/07 389 389 389 389 3,011
1990/11/06 418 418 408 408 4,015
1990/11/05 408 408 408 408 1,004
1990/11/02 399 408 379 408 21,078
1990/11/01 418 418 418 418 7,026
1990/10/31 428 428 419 419 7,026
1990/10/30 428 428 428 428 12,045
1990/10/29 432 433 428 428 11,041
1990/10/26 433 433 432 432 7,026
1990/10/25 423 428 423 428 15,056
1990/10/24 418 428 412 428 13,049
1990/10/23 425 428 425 428 15,056
1990/10/22 397 411 397 411 17,064
1990/10/19 375 395 375 395 3,011
1990/10/18 369 370 369 369 6,022
1990/10/17 368 368 359 359 6,022
1990/10/16 364 369 364 369 7,026
1990/10/15 359 359 359 359 7,026
1990/10/12 359 369 359 359 9,034
1990/10/11 369 369 367 367 6,022
1990/10/09 384 384 379 379 14,052
1990/10/08 369 381 369 381 17,064
1990/10/05 360 360 354 354 13,049
1990/10/04 359 360 359 360 9,034
1990/10/03 352 360 346 349 35,131
1990/10/02 318 349 318 349 22,082
1990/10/01 309 317 293 308 48,179
1990/09/28 319 319 319 319 17,064
1990/09/27 366 370 366 370 13,049
1990/09/26 394 399 389 389 22,082
1990/09/25 399 399 394 394 7,026
1990/09/21 400 408 394 394 15,056
1990/09/20 423 423 403 403 14,052
1990/09/19 418 428 418 423 9,034
1990/09/18 438 438 429 429 9,034
1990/09/17 443 443 438 438 3,011
1990/09/14 438 454 437 448 25,093
1990/09/13 447 448 444 448 9,034
1990/09/12 425 447 425 447 5,019
1990/09/11 424 438 424 429 6,022
1990/09/10 399 403 399 403 7,026
1990/09/07 418 419 389 389 27,101
1990/09/06 446 446 419 419 16,060
1990/09/05 462 462 446 446 16,060
1990/09/04 463 463 463 463 1,004
1990/09/03 458 480 458 480 8,030
1990/08/31 458 460 453 453 17,064
1990/08/30 453 453 453 453 1,004
1990/08/29 453 453 448 453 14,052
1990/08/28 468 469 453 453 12,045
1990/08/27 424 439 424 439 10,037
1990/08/24 422 428 422 423 26,097
1990/08/23 448 448 428 428 27,101
1990/08/22 503 503 478 478 7,026
1990/08/21 499 503 499 503 5,019
1990/08/20 518 518 518 518 7,026
1990/08/17 518 518 513 518 7,026
1990/08/16 518 518 518 518 2,007
1990/08/15 508 508 503 508 5,019
1990/08/14 494 499 488 499 14,052
1990/08/13 518 518 499 499 7,026
1990/08/10 543 543 538 538 8,030
1990/08/09 558 558 548 548 23,086
1990/08/08 508 511 498 511 17,064
1990/08/07 478 498 478 488 22,082
1990/08/06 538 538 513 513 8,030
1990/08/03 568 578 548 550 25,093
1990/08/02 588 595 578 578 15,056
1990/08/01 566 568 566 568 18,067
1990/07/31 558 568 558 563 13,049
1990/07/30 563 563 559 559 20,075
1990/07/27 579 579 559 559 18,067
1990/07/26 588 588 588 588 7,026
1990/07/25 581 583 578 578 13,049
1990/07/24 598 599 587 587 22,082
1990/07/23 599 613 599 600 8,030
1990/07/20 601 609 601 601 24,090
1990/07/19 603 613 603 604 9,034
1990/07/18 609 622 601 608 19,071
1990/07/17 626 626 604 623 27,101
1990/07/16 631 631 609 628 11,041
1990/07/13 638 638 633 633 40,150
1990/07/12 648 648 629 638 134,501
1990/07/11 613 653 606 648 164,613
1990/07/10 613 618 603 603 69,258
1990/07/09 618 618 598 608 31,116
1990/07/06 598 608 596 608 57,213
1990/07/05 588 598 578 589 62,232
1990/07/04 579 591 578 588 22,082
1990/07/03 569 583 558 578 18,067
1990/07/02 568 568 563 563 5,019
1990/06/29 558 568 558 568 8,030
1990/06/28 587 587 558 558 11,041
1990/06/27 568 568 550 558 16,060
1990/06/26 563 568 549 549 17,064
1990/06/25 578 578 548 549 21,078
1990/06/22 596 596 578 578 20,075
1990/06/21 608 613 583 597 51,191
1990/06/20 579 618 579 618 126,471
1990/06/19 569 579 563 579 48,179
1990/06/18 566 566 560 566 15,056
1990/06/15 561 566 560 560 11,041
1990/06/14 566 568 559 559 11,041
1990/06/13 559 568 559 559 13,049
1990/06/12 559 568 559 559 17,064
1990/06/11 568 568 559 559 8,030
1990/06/08 568 569 558 568 17,064
1990/06/07 573 573 558 558 11,041
1990/06/06 571 574 568 568 25,093
1990/06/05 558 578 558 578 22,082
1990/06/04 558 563 558 558 14,052
1990/06/01 560 563 558 558 14,052
1990/05/31 558 566 556 558 24,090
1990/05/30 558 568 558 568 16,060
1990/05/29 573 573 558 558 16,060
1990/05/28 561 568 560 568 17,064
1990/05/25 568 568 555 558 23,086
1990/05/24 559 568 553 553 47,176
1990/05/23 569 569 563 568 16,060
1990/05/22 563 563 559 563 11,041
1990/05/21 573 573 557 563 17,064
1990/05/18 578 582 573 573 30,112
1990/05/17 588 588 578 583 40,150
1990/05/16 592 593 583 588 29,108
1990/05/15 592 598 592 593 28,105
1990/05/14 598 598 586 592 24,090
1990/05/11 566 578 564 578 20,075
1990/05/10 568 578 563 563 44,164
1990/05/09 548 553 543 549 25,093
1990/05/08 513 545 508 528 54,202
1990/05/07 508 518 503 508 31,116
1990/05/02 498 508 498 508 15,056
1990/05/01 495 508 495 508 14,052
1990/04/27 506 506 498 506 24,090
1990/04/26 508 508 493 498 8,030
1990/04/25 508 508 503 503 6,022
1990/04/24 513 513 513 513 10,037
1990/04/23 519 519 518 518 3,011
1990/04/20 503 518 503 518 23,086
1990/04/19 498 498 493 498 29,108
1990/04/18 488 498 488 498 7,026
1990/04/17 497 503 484 484 12,045
1990/04/16 498 498 483 483 23,086
1990/04/13 498 498 488 498 8,030
1990/04/12 498 503 488 488 9,034
1990/04/11 518 518 508 508 17,064
1990/04/10 498 518 498 518 19,071
1990/04/06 423 429 423 429 57,213
1990/04/04 484 498 484 485 31,116
1990/04/03 528 533 483 483 49,183
1990/03/30 603 603 588 597 21,078
1990/03/29 603 603 603 603 15,056
1990/03/28 628 630 608 608 22,082
1990/03/27 608 628 603 628 23,086
1990/03/26 548 598 548 588 60,224
1990/03/23 548 573 543 543 61,228
1990/03/22 588 588 533 548 56,209
1990/03/20 618 618 598 598 11,041
1990/03/19 658 658 626 626 25,093
1990/03/16 653 658 645 648 19,071
1990/03/15 658 658 644 645 17,064
1990/03/14 643 648 643 644 18,067
1990/03/13 677 677 659 675 37,138
1990/03/12 648 668 648 665 24,090
1990/03/09 642 643 633 638 36,135
1990/03/08 623 638 623 637 12,045
1990/03/07 648 648 629 629 25,093
1990/03/06 645 658 643 643 26,097
1990/03/05 643 648 643 648 28,105
1990/03/02 648 653 648 650 18,067
1990/03/01 657 658 648 648 32,120
1990/02/28 648 648 643 648 32,120
1990/02/27 598 618 598 613 55,206
1990/02/26 648 648 563 563 34,127
1990/02/23 668 672 644 644 31,116
1990/02/22 672 677 668 668 45,168
1990/02/21 682 682 677 677 20,075
1990/02/20 682 687 677 677 19,071
1990/02/19 697 697 672 687 22,082
1990/02/16 697 697 682 685 37,138
1990/02/15 707 712 695 697 77,288
1990/02/14 715 716 702 702 55,206
1990/02/13 720 720 707 712 154,576
1990/02/09 697 732 697 712 389,450
1990/02/08 687 707 687 692 119,445
1990/02/07 697 702 677 686 141,527
1990/02/06 687 697 687 695 95,355
1990/02/05 663 677 658 668 56,209
1990/02/02 658 668 653 654 47,176
1990/02/01 639 648 638 648 18,067
1990/01/31 643 653 638 638 22,082
1990/01/30 634 648 634 643 23,086
1990/01/29 633 638 630 634 13,049
1990/01/26 637 638 628 628 41,153
1990/01/25 638 638 633 633 37,138
1990/01/24 648 655 643 646 23,086
1990/01/23 662 662 648 648 33,123
1990/01/22 648 649 643 644 37,138
1990/01/19 663 663 653 658 25,093
1990/01/18 672 676 668 668 61,228
1990/01/17 654 677 654 676 18,067
1990/01/16 677 677 654 654 58,217
1990/01/12 674 677 672 677 27,101
1990/01/11 668 686 668 672 47,176
1990/01/10 673 677 668 668 40,150
1990/01/09 692 692 677 677 47,176
1990/01/08 692 692 677 687 59,221
1990/01/05 690 693 663 663 53,198
1990/01/04 687 690 687 690 15,056

このページの先頭へ