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
2002/12/30 42 44 41 44 94,351
2002/12/27 42 43 41 43 61,228
2002/12/26 40 43 40 42 76,284
2002/12/25 43 43 40 41 226,845
2002/12/24 43 44 41 43 251,938
2002/12/20 43 44 43 43 73,273
2002/12/19 43 44 43 44 71,265
2002/12/18 45 45 43 43 257,961
2002/12/17 47 47 45 46 110,411
2002/12/16 48 49 46 46 92,344
2002/12/13 47 50 47 49 196,733
2002/12/12 47 47 45 47 233,871
2002/12/11 46 48 45 47 322,200
2002/12/10 47 48 46 47 301,121
2002/12/09 48 49 47 49 162,606
2002/12/06 49 49 48 49 175,654
2002/12/05 50 50 48 49 133,497
2002/12/04 48 49 47 49 227,849
2002/12/03 48 51 47 48 556,071
2002/12/02 49 50 47 48 295,099
2002/11/29 49 50 48 50 429,600
2002/11/28 52 52 50 50 561,090
2002/11/27 56 58 52 53 918,420
2002/11/26 59 63 58 61 592,205
2002/11/25 53 58 53 57 683,546
2002/11/22 49 50 49 49 159,594
2002/11/21 49 49 48 48 61,228
2002/11/20 43 48 43 48 192,718
2002/11/19 48 49 47 48 243,908
2002/11/18 49 51 48 49 328,222
2002/11/15 50 50 48 49 233,871
2002/11/14 52 52 49 49 295,099
2002/11/13 49 51 48 51 190,710
2002/11/12 49 50 47 48 399,488
2002/11/11 50 51 49 50 165,617
2002/11/08 54 55 52 53 320,192
2002/11/07 51 56 49 54 808,009
2002/11/06 50 50 49 50 111,415
2002/11/05 51 51 49 51 183,684
2002/11/01 48 51 47 50 382,424
2002/10/31 49 49 48 48 106,396
2002/10/30 51 51 48 49 183,684
2002/10/29 49 50 48 50 159,594
2002/10/28 49 49 47 49 91,340
2002/10/25 47 49 47 49 180,673
2002/10/24 47 48 47 47 150,561
2002/10/23 50 50 47 49 189,706
2002/10/22 51 52 49 51 241,901
2002/10/21 49 51 49 51 135,505
2002/10/18 52 53 49 51 387,443
2002/10/17 51 54 50 52 226,845
2002/10/16 49 50 47 50 161,602
2002/10/15 47 49 46 47 283,054
2002/10/11 46 48 45 47 218,815
2002/10/10 48 48 45 46 299,114
2002/10/09 51 52 49 50 220,822
2002/10/08 49 49 47 48 157,587
2002/10/07 53 53 48 50 332,237
2002/10/04 53 54 52 53 206,770
2002/10/03 55 57 53 53 389,450
2002/10/02 57 58 56 56 262,979
2002/10/01 61 61 55 56 501,869
2002/09/30 63 63 61 62 305,136
2002/09/27 64 65 63 63 408,521
2002/09/26 64 66 63 64 542,019
2002/09/25 62 67 61 66 653,433
2002/09/24 62 63 61 61 438,634
2002/09/20 58 63 57 62 903,364
2002/09/19 58 58 56 58 370,379
2002/09/18 54 57 53 55 555,067
2002/09/17 53 55 52 53 425,585
2002/09/13 52 53 51 52 373,391
2002/09/12 56 56 52 53 985,671
2002/09/11 55 57 54 56 433,615
2002/09/10 56 57 54 54 451,682
2002/09/09 53 59 52 57 1,890,039
2002/09/06 51 52 50 51 615,291
2002/09/05 53 53 50 53 1,058,944
2002/09/04 56 56 50 52 1,081,026
2002/09/03 57 61 56 57 1,231,587
2002/09/02 61 62 56 56 1,648,138
2002/08/30 68 68 61 64 1,284,785
2002/08/29 71 71 67 68 515,921
2002/08/28 69 73 67 72 1,167,347
2002/08/27 80 80 69 71 1,770,594
2002/08/26 77 86 75 82 2,978,091
2002/08/23 72 76 71 73 1,469,473
2002/08/22 68 77 66 67 2,295,549
2002/08/21 80 80 76 78 744,774
2002/08/20 76 83 76 80 1,623,044
2002/08/19 82 82 73 76 749,792
2002/08/16 84 88 78 79 2,655,891
2002/08/15 73 83 72 79 5,157,206
2002/08/14 72 79 63 70 4,522,844
2002/08/13 103 114 70 72 10,789,181
2002/08/12 70 90 68 90 6,650,769
2002/08/09 70 74 60 60 3,083,483
2002/08/08 56 67 55 65 2,555,517
2002/08/07 53 55 51 53 749,792
2002/08/06 53 57 52 54 1,468,469
2002/08/05 49 52 49 52 1,522,671
2002/08/02 47 48 46 47 344,282
2002/08/01 47 48 46 47 926,450
2002/07/31 45 47 45 47 236,882
2002/07/30 45 48 44 46 671,501
2002/07/29 43 45 43 44 73,273
2002/07/26 45 45 43 44 94,351
2002/07/25 45 46 44 44 256,957
2002/07/24 41 45 41 45 191,714
2002/07/23 41 44 40 42 351,308
2002/07/22 41 42 41 42 124,464
2002/07/19 44 44 43 43 63,235
2002/07/18 45 45 43 44 162,606
2002/07/17 45 46 44 44 148,553
2002/07/16 44 46 44 45 169,632
2002/07/15 45 45 44 45 119,445
2002/07/12 44 45 44 45 79,295
2002/07/11 47 47 44 44 288,073
2002/07/10 47 47 45 46 292,088
2002/07/09 45 48 45 46 769,867
2002/07/08 44 44 43 43 261,976
2002/07/05 42 43 42 43 85,318
2002/07/04 44 44 43 43 100,374
2002/07/03 45 45 43 44 250,935
2002/07/02 43 47 43 44 719,680
2002/07/01 41 42 41 42 70,262
2002/06/28 39 40 39 40 70,262
2002/06/27 40 40 39 39 26,097
2002/06/26 40 40 39 39 137,512
2002/06/25 39 41 39 40 175,654
2002/06/24 39 40 39 40 72,269
2002/06/21 40 41 39 39 126,471
2002/06/20 41 41 39 41 208,778
2002/06/19 42 42 40 40 81,303
2002/06/18 41 41 40 41 53,198
2002/06/17 42 42 40 41 153,572
2002/06/14 43 45 42 42 261,976
2002/06/13 42 44 41 44 181,677
2002/06/12 42 42 41 41 100,374
2002/06/11 42 43 41 42 51,191
2002/06/10 42 43 41 41 37,138
2002/06/07 42 43 41 41 203,759
2002/06/06 43 43 42 42 148,553
2002/06/05 42 42 41 42 217,811
2002/06/04 44 44 42 42 282,050
2002/06/03 43 44 43 43 152,568
2002/05/31 44 44 43 44 92,344
2002/05/30 44 44 43 44 257,961
2002/05/29 45 45 43 44 149,557
2002/05/28 44 45 43 44 172,643
2002/05/27 46 46 44 45 292,088
2002/05/24 45 47 45 46 298,110
2002/05/23 46 47 45 45 341,271
2002/05/22 48 48 45 45 445,660
2002/05/21 49 49 47 47 216,807
2002/05/20 48 50 46 48 612,280
2002/05/17 45 48 44 47 597,224
2002/05/16 44 45 43 44 201,751
2002/05/15 43 44 42 43 195,729
2002/05/14 41 43 41 43 206,770
2002/05/13 43 44 42 42 327,219
2002/05/10 44 45 43 44 354,320
2002/05/09 44 45 44 45 166,621
2002/05/08 46 46 43 45 335,249
2002/05/07 46 46 44 45 182,680
2002/05/02 46 47 45 46 172,643
2002/05/01 46 47 45 45 184,688
2002/04/30 45 47 45 46 151,564
2002/04/26 46 46 45 45 220,822
2002/04/25 48 49 46 47 273,017
2002/04/24 48 49 47 47 267,998
2002/04/23 46 48 46 47 332,237
2002/04/22 46 46 44 45 575,142
2002/04/19 48 48 46 46 315,174
2002/04/18 48 49 46 47 270,006
2002/04/17 50 50 45 47 1,299,841
2002/04/16 54 55 50 51 1,451,405
2002/04/15 48 52 47 52 2,021,529
2002/04/12 46 46 44 45 542,019
2002/04/11 48 49 43 44 1,471,480
2002/04/10 43 47 42 47 1,501,592
2002/04/09 42 43 41 42 283,054
2002/04/08 42 43 41 41 452,686
2002/04/05 41 42 41 42 134,501
2002/04/04 41 42 40 41 444,656
2002/04/03 41 41 40 41 252,942
2002/04/02 41 41 39 40 109,407
2002/04/01 42 42 39 41 162,606
2002/03/29 41 41 39 41 430,604
2002/03/28 38 42 38 41 391,458
2002/03/27 39 40 38 38 238,890
2002/03/26 39 40 38 39 192,718
2002/03/25 41 41 37 39 530,977
2002/03/22 41 41 40 40 255,953
2002/03/20 42 43 40 41 379,413
2002/03/19 39 42 38 40 973,626
2002/03/18 38 39 37 38 159,594
2002/03/15 39 39 37 37 262,979
2002/03/14 39 42 38 38 719,680
2002/03/13 44 44 40 40 1,078,015
2002/03/12 41 47 39 46 2,733,179
2002/03/11 36 39 36 39 1,116,157
2002/03/08 35 36 34 35 385,435
2002/03/07 36 36 34 35 524,955
2002/03/06 37 37 35 35 337,256
2002/03/05 38 38 36 36 265,991
2002/03/04 36 38 35 36 519,936
2002/03/01 35 36 35 35 263,983
2002/02/28 34 35 34 35 135,505
2002/02/27 34 34 33 33 228,852
2002/02/26 34 35 34 34 249,931
2002/02/25 33 35 33 33 261,976
2002/02/22 34 35 33 33 283,054
2002/02/21 34 34 34 34 189,706
2002/02/20 35 35 33 34 279,039
2002/02/19 35 36 34 34 263,983
2002/02/18 37 37 35 35 159,594
2002/02/15 36 37 35 36 194,725
2002/02/14 38 38 36 36 233,871
2002/02/13 37 38 36 37 250,935
2002/02/12 35 38 35 37 304,133
2002/02/08 36 37 35 36 228,852
2002/02/07 38 41 36 36 1,056,936
2002/02/06 33 38 33 37 412,536
2002/02/05 35 35 33 33 340,267
2002/02/04 35 36 34 34 302,125
2002/02/01 35 36 34 35 391,458
2002/01/31 36 37 34 35 598,228
2002/01/30 37 37 35 36 283,054
2002/01/29 35 37 35 37 479,787
2002/01/28 38 38 35 35 626,333
2002/01/25 40 40 36 36 726,706
2002/01/24 39 43 35 39 1,720,407
2002/01/23 48 53 39 39 4,347,190
2002/01/22 33 46 33 43 5,124,083
2002/01/21 32 32 31 32 581,164
2002/01/18 33 33 31 32 717,673
2002/01/17 35 35 33 34 446,663
2002/01/16 35 37 34 35 838,121
2002/01/15 35 37 34 35 784,923
2002/01/11 39 39 36 38 400,491
2002/01/10 38 41 37 39 908,383
2002/01/09 36 37 34 36 601,239
2002/01/08 37 37 35 37 785,927
2002/01/07 36 38 35 36 653,433
2002/01/04 40 40 35 36 592,205

このページの先頭へ