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
2001/12/28 41 42 37 38 1,147,273
2001/12/27 34 43 34 39 2,622,768
2001/12/26 30 32 29 31 826,076
2001/12/25 33 34 29 31 1,865,949
2001/12/21 35 36 30 32 2,293,542
2001/12/20 35 40 32 33 2,576,596
2001/12/19 43 43 31 31 1,969,334
2001/12/18 38 55 35 43 5,593,832
2001/12/17 43 43 38 38 828,084
2001/12/14 47 47 42 45 596,220
2001/12/13 53 53 44 47 1,505,607
2001/12/12 52 55 50 50 446,663
2001/12/11 50 52 44 51 1,014,779
2001/12/10 60 60 48 49 1,749,515
2001/12/07 60 62 51 54 1,402,222
2001/12/06 68 68 60 60 1,520,663
2001/12/05 77 77 66 69 2,266,441
2001/12/04 72 75 62 75 3,651,599
2001/12/03 75 76 70 71 444,656
2001/11/30 69 73 68 70 919,424
2001/11/29 73 73 66 68 590,198
2001/11/28 72 74 69 72 677,523
2001/11/27 81 83 71 74 1,935,207
2001/11/26 92 93 77 80 973,626
2001/11/22 80 96 80 91 3,312,336
2001/11/21 85 86 70 82 1,510,626
2001/11/20 98 102 80 86 2,000,450
2001/11/19 100 102 91 98 1,669,216
2001/11/16 102 107 95 100 2,190,157
2001/11/15 103 103 79 92 2,738,198
2001/11/14 103 106 98 106 1,582,895
2001/11/13 102 106 102 103 1,955,282
2001/11/12 98 110 98 102 2,169,078
2001/11/09 79 103 73 98 3,618,476
2001/11/08 75 80 73 78 317,181
2001/11/07 71 75 71 74 376,402
2001/11/06 63 69 63 68 682,542
2001/11/05 73 73 60 63 786,931
2001/11/02 78 78 72 72 418,559
2001/11/01 75 77 70 74 330,230
2001/10/31 84 84 74 74 477,779
2001/10/30 80 83 68 79 1,022,809
2001/10/29 93 93 78 79 605,254
2001/10/26 95 96 92 93 358,334
2001/10/25 105 105 90 95 651,426
2001/10/24 107 107 105 105 194,725
2001/10/23 110 110 105 106 239,893
2001/10/22 113 114 110 110 398,484
2001/10/19 110 115 105 115 212,792
2001/10/18 109 111 104 105 110,411
2001/10/17 114 114 111 111 203,759
2001/10/16 115 115 110 114 349,301
2001/10/15 122 122 110 115 478,783
2001/10/12 108 116 108 116 274,020
2001/10/11 107 108 105 108 140,523
2001/10/10 109 109 105 106 138,516
2001/10/09 113 115 108 108 212,792
2001/10/05 115 115 111 112 186,695
2001/10/04 114 117 112 117 292,088
2001/10/03 101 116 101 116 245,916
2001/10/02 104 104 99 101 225,841
2001/10/01 105 107 100 103 318,185
2001/09/28 107 107 101 106 244,912
2001/09/27 110 111 101 103 240,897
2001/09/26 114 116 108 111 186,695
2001/09/25 119 120 112 115 212,792
2001/09/21 112 116 112 116 211,789
2001/09/20 105 115 102 115 170,635
2001/09/19 102 115 102 109 172,643
2001/09/18 107 107 100 103 104,389
2001/09/17 100 104 95 97 148,553
2001/09/14 101 105 100 102 65,243
2001/09/13 93 103 93 100 86,321
2001/09/12 85 102 85 93 275,024
2001/09/11 115 115 104 110 162,606
2001/09/10 114 114 108 108 146,546
2001/09/07 111 115 110 114 67,250
2001/09/06 108 114 106 114 162,606
2001/09/05 115 119 108 108 198,740
2001/09/04 120 120 116 116 128,478
2001/09/03 110 120 105 115 266,994
2001/08/31 111 115 110 110 110,411
2001/08/30 110 129 108 118 609,269
2001/08/29 110 113 106 110 199,744
2001/08/28 116 116 105 110 442,648
2001/08/27 121 122 115 116 719,680
2001/08/24 118 133 109 111 822,061
2001/08/23 120 137 118 137 1,553,787
2001/08/22 111 120 105 120 980,652
2001/08/21 103 117 100 105 606,258
2001/08/20 88 105 88 103 194,725
2001/08/17 95 96 83 90 81,303
2001/08/16 95 98 92 95 232,867
2001/08/15 77 90 77 90 137,512
2001/08/14 75 75 75 75 4,015
2001/08/13 77 77 72 74 36,135
2001/08/10 74 78 72 78 29,108
2001/08/09 77 77 73 73 17,064
2001/08/08 75 78 70 78 83,310
2001/08/07 77 77 74 75 37,138
2001/08/06 72 78 72 78 27,101
2001/08/03 80 82 77 77 37,138
2001/08/02 77 79 72 79 47,176
2001/08/01 73 79 73 79 33,123
2001/07/31 78 78 75 77 47,176
2001/07/30 82 84 77 80 135,505
2001/07/27 75 79 70 79 203,759
2001/07/26 63 72 63 71 195,729
2001/07/25 58 62 58 62 74,277
2001/07/24 63 65 54 61 403,503
2001/07/23 75 75 58 63 412,536
2001/07/19 69 75 69 75 74,277
2001/07/18 75 75 69 69 48,179
2001/07/17 79 79 73 73 32,120
2001/07/16 80 80 75 80 22,082
2001/07/13 75 85 75 83 21,078
2001/07/12 86 86 80 85 22,082
2001/07/11 88 88 81 86 30,112
2001/07/10 83 86 82 86 13,049
2001/07/09 84 89 83 87 40,150
2001/07/06 87 90 87 89 13,049
2001/07/05 87 95 86 92 59,221
2001/07/04 86 87 86 86 31,116
2001/07/03 95 95 84 92 59,221
2001/07/02 96 99 90 99 85,318
2001/06/29 103 107 92 104 162,606
2001/06/28 108 115 106 109 70,262
2001/06/27 110 110 103 108 81,303
2001/06/26 117 119 105 114 101,378
2001/06/25 116 118 101 117 126,471
2001/06/22 122 124 120 123 107,400
2001/06/21 117 122 115 122 140,523
2001/06/20 125 125 117 117 141,527
2001/06/19 120 122 115 122 139,520
2001/06/18 122 130 111 116 330,230
2001/06/15 120 122 110 122 208,778
2001/06/14 128 133 119 122 258,964
2001/06/13 107 144 102 133 482,798
2001/06/12 122 138 105 108 829,088
2001/06/11 113 113 108 113 527,966
2001/06/08 78 88 78 83 283,054
2001/06/07 75 80 75 80 75,280
2001/06/06 80 80 67 75 137,512
2001/06/05 69 85 69 84 196,733
2001/06/04 65 69 65 68 55,206
2001/06/01 63 65 62 65 74,277
2001/05/31 62 63 61 63 35,131
2001/05/30 61 62 60 62 18,067
2001/05/29 62 62 62 62 65,243
2001/05/28 61 63 61 62 48,179
2001/05/25 62 62 62 62 10,037
2001/05/24 60 63 60 63 25,093
2001/05/23 61 62 61 62 22,082
2001/05/22 60 61 60 60 29,108
2001/05/21 60 61 60 60 35,131
2001/05/18 60 60 59 60 19,071
2001/05/17 58 60 58 60 37,138
2001/05/16 58 58 58 58 2,007
2001/05/15 58 58 58 58 3,011
2001/05/14 58 58 58 58 4,015
2001/05/11 58 58 58 58 5,019
2001/05/10 58 58 57 57 5,019
2001/05/09 60 60 60 60 3,011
2001/05/08 60 60 59 59 20,075
2001/05/07 63 63 58 60 29,108
2001/05/02 63 63 60 60 57,213
2001/05/01 62 62 60 61 41,153
2001/04/27 64 64 61 61 24,090
2001/04/26 61 65 61 61 41,153
2001/04/25 62 62 60 60 41,153
2001/04/24 60 62 60 62 17,064
2001/04/23 62 62 62 62 1,004
2001/04/20 62 62 60 60 6,022
2001/04/19 65 66 62 62 47,176
2001/04/18 64 64 58 60 21,078
2001/04/17 69 69 62 64 30,112
2001/04/16 65 70 60 69 62,232
2001/04/13 58 69 58 69 146,546
2001/04/12 58 58 58 58 4,015
2001/04/10 56 60 56 58 14,052
2001/04/09 57 57 56 56 2,007
2001/04/06 56 56 55 55 8,030
2001/04/05 54 60 54 55 16,060
2001/04/04 54 54 54 54 6,022
2001/04/03 54 54 54 54 1,004
2001/04/02 57 57 54 54 26,097
2001/03/30 54 57 52 57 68,254
2001/03/29 54 54 54 54 1,004
2001/03/28 55 57 55 55 6,022
2001/03/27 50 57 50 51 9,034
2001/03/26 57 60 57 58 164,613
2001/03/23 50 64 50 57 173,647
2001/03/22 51 51 51 51 11,041
2001/03/21 48 51 48 51 59,221
2001/03/19 44 44 44 44 2,007
2001/03/16 46 47 46 47 6,022
2001/03/15 45 46 44 46 12,045
2001/03/14 45 45 45 45 7,026
2001/03/13 44 44 44 44 1,004
2001/03/12 45 45 45 45 7,026
2001/03/09 46 46 46 46 5,019
2001/03/08 46 46 45 45 11,041
2001/03/07 46 47 46 46 12,045
2001/03/06 46 50 46 50 45,168
2001/03/05 48 48 46 46 15,056
2001/03/02 50 50 48 48 14,052
2001/03/01 49 49 47 47 17,064
2001/02/28 46 48 46 48 8,030
2001/02/27 47 47 47 47 4,015
2001/02/26 46 46 46 46 5,019
2001/02/23 46 46 46 46 4,015
2001/02/22 47 48 47 48 28,105
2001/02/21 47 47 46 47 14,052
2001/02/20 46 48 46 47 12,045
2001/02/19 47 47 47 47 11,041
2001/02/16 47 48 47 48 2,007
2001/02/15 47 47 47 47 15,056
2001/02/13 48 49 48 49 4,015
2001/02/09 50 50 50 50 2,007
2001/02/08 50 50 47 47 5,019
2001/02/07 49 52 49 52 20,075
2001/02/05 46 48 46 48 8,030
2001/02/01 49 49 46 46 24,090
2001/01/31 49 49 49 49 20,075
2001/01/30 46 48 46 48 15,056
2001/01/29 46 46 45 46 17,064
2001/01/26 49 49 49 49 2,007
2001/01/25 46 49 46 49 2,007
2001/01/24 49 49 45 49 32,120
2001/01/23 48 49 48 49 13,049
2001/01/22 46 48 46 47 49,183
2001/01/18 51 52 51 51 12,045
2001/01/17 51 51 51 51 17,064
2001/01/15 45 53 45 53 32,120
2001/01/11 52 52 52 52 5,019
2001/01/10 53 54 53 54 3,011
2001/01/09 55 55 55 55 2,007
2001/01/05 52 55 52 55 14,052

このページの先頭へ