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
2003/12/30 50 51 50 50 121,452
2003/12/29 48 51 46 50 375,398
2003/12/26 44 47 44 46 237,886
2003/12/25 44 45 43 43 199,744
2003/12/24 44 44 43 43 142,531
2003/12/22 44 45 44 44 194,725
2003/12/19 43 45 43 44 168,628
2003/12/18 45 45 43 44 147,549
2003/12/17 46 46 44 45 106,396
2003/12/16 43 45 43 44 65,243
2003/12/15 44 46 44 45 80,299
2003/12/12 43 44 42 44 85,318
2003/12/11 43 44 42 44 126,471
2003/12/10 43 44 43 44 167,624
2003/12/09 43 43 43 43 70,262
2003/12/08 44 44 43 44 257,961
2003/12/05 45 45 44 44 149,557
2003/12/04 44 45 44 45 57,213
2003/12/03 46 46 43 44 218,815
2003/12/02 47 47 45 45 89,333
2003/12/01 47 47 46 46 54,202
2003/11/28 49 49 47 47 105,392
2003/11/27 50 50 47 49 91,340
2003/11/26 48 49 46 49 72,269
2003/11/25 46 47 45 47 105,392
2003/11/21 47 47 45 46 63,235
2003/11/20 46 48 45 47 78,292
2003/11/19 42 48 41 46 223,834
2003/11/18 44 44 41 42 252,942
2003/11/17 46 46 43 44 135,505
2003/11/14 46 46 45 45 83,310
2003/11/13 45 48 45 48 47,176
2003/11/12 46 48 44 45 119,445
2003/11/11 47 47 43 45 178,665
2003/11/10 48 48 47 47 102,381
2003/11/07 48 50 48 50 181,677
2003/11/06 49 49 48 48 45,168
2003/11/05 49 49 48 49 61,228
2003/11/04 49 50 49 49 70,262
2003/10/31 49 50 49 49 46,172
2003/10/30 49 50 49 50 37,138
2003/10/29 50 50 49 50 68,254
2003/10/28 51 51 49 50 217,811
2003/10/27 51 51 50 51 104,389
2003/10/24 49 51 49 50 75,280
2003/10/23 51 51 49 50 417,555
2003/10/22 51 52 51 51 115,430
2003/10/21 51 52 51 51 260,972
2003/10/20 50 50 49 50 188,703
2003/10/17 52 52 50 50 208,778
2003/10/16 51 52 50 50 211,789
2003/10/15 51 52 51 52 147,549
2003/10/14 53 53 52 52 124,464
2003/10/10 51 53 51 53 115,430
2003/10/09 53 53 51 53 227,849
2003/10/08 54 54 52 53 37,138
2003/10/07 54 54 53 54 189,706
2003/10/06 51 54 51 52 189,706
2003/10/03 51 52 50 51 129,482
2003/10/02 52 52 50 50 297,106
2003/10/01 53 53 52 53 126,471
2003/09/30 52 54 52 53 167,624
2003/09/29 54 54 53 53 92,344
2003/09/26 53 55 53 55 146,546
2003/09/25 55 56 55 55 148,553
2003/09/24 57 57 54 55 140,523
2003/09/22 54 57 53 57 284,058
2003/09/19 57 57 55 56 179,669
2003/09/18 58 58 54 56 628,340
2003/09/17 59 59 57 58 169,632
2003/09/16 58 59 57 58 229,856
2003/09/12 58 60 58 58 289,077
2003/09/11 58 59 57 57 130,486
2003/09/10 57 58 56 58 408,521
2003/09/09 56 57 55 56 236,882
2003/09/08 56 57 56 56 134,501
2003/09/05 58 59 56 57 397,480
2003/09/04 60 60 59 60 189,706
2003/09/03 60 60 59 60 236,882
2003/09/02 59 60 59 60 191,714
2003/09/01 59 59 58 59 161,602
2003/08/29 60 60 59 60 160,598
2003/08/28 60 61 59 59 282,050
2003/08/27 60 61 58 59 263,983
2003/08/26 58 59 57 59 109,407
2003/08/25 57 59 57 57 296,103
2003/08/22 60 62 57 59 474,768
2003/08/21 60 61 58 60 565,105
2003/08/20 65 65 62 63 467,742
2003/08/19 64 65 63 65 420,566
2003/08/18 61 65 61 62 442,648
2003/08/15 66 72 59 60 2,454,140
2003/08/14 59 64 59 64 636,370
2003/08/13 59 60 58 59 301,121
2003/08/12 63 63 58 59 966,600
2003/08/11 58 65 58 64 1,360,065
2003/08/08 56 58 56 58 368,372
2003/08/07 56 57 55 56 202,755
2003/08/06 57 57 56 56 134,501
2003/08/05 56 58 55 56 399,488
2003/08/04 55 57 55 55 154,576
2003/08/01 55 57 54 55 88,329
2003/07/31 56 57 54 55 182,680
2003/07/30 53 57 53 57 411,533
2003/07/29 52 53 52 53 72,269
2003/07/28 52 52 51 51 115,430
2003/07/25 52 52 51 51 69,258
2003/07/24 52 52 51 51 36,135
2003/07/23 51 52 50 51 81,303
2003/07/22 51 51 50 50 57,213
2003/07/18 49 51 49 51 135,505
2003/07/17 51 51 49 49 235,878
2003/07/16 52 53 51 52 196,733
2003/07/15 52 55 51 53 374,394
2003/07/14 53 53 51 53 101,378
2003/07/11 52 54 51 54 187,699
2003/07/10 55 55 52 54 487,817
2003/07/09 57 57 56 56 156,583
2003/07/08 58 59 57 57 252,942
2003/07/07 59 59 55 57 258,964
2003/07/04 58 59 55 59 403,503
2003/07/03 61 61 57 58 665,478
2003/07/02 60 62 60 61 413,540
2003/07/01 62 63 60 60 456,701
2003/06/30 59 63 59 61 940,503
2003/06/27 58 60 57 58 535,996
2003/06/26 58 61 57 58 1,856,915
2003/06/25 52 60 51 58 1,761,560
2003/06/24 52 52 51 52 265,991
2003/06/23 52 52 51 51 278,035
2003/06/20 52 52 51 52 185,692
2003/06/19 52 52 50 52 134,501
2003/06/18 53 53 50 50 258,964
2003/06/17 54 54 50 54 539,007
2003/06/16 52 53 52 53 397,480
2003/06/13 51 53 50 52 567,112
2003/06/12 48 51 48 51 723,695
2003/06/11 48 48 46 48 392,462
2003/06/10 46 48 46 48 402,499
2003/06/09 45 49 44 49 849,162
2003/06/06 44 45 44 44 253,946
2003/06/05 44 44 43 44 38,142
2003/06/04 44 44 43 43 53,198
2003/06/03 44 45 43 45 60,224
2003/06/02 45 45 44 44 126,471
2003/05/30 45 45 44 45 53,198
2003/05/29 46 46 44 44 47,176
2003/05/28 44 46 44 46 80,299
2003/05/27 42 45 41 44 246,920
2003/05/26 43 44 42 43 241,901
2003/05/23 41 44 41 42 301,121
2003/05/22 44 45 43 44 238,890
2003/05/21 46 46 45 45 85,318
2003/05/20 45 45 44 45 80,299
2003/05/19 46 46 45 45 60,224
2003/05/16 46 47 46 46 32,120
2003/05/15 47 47 46 46 35,131
2003/05/14 46 47 46 46 111,415
2003/05/13 45 46 45 46 137,512
2003/05/12 46 46 46 46 142,531
2003/05/09 46 46 45 46 224,837
2003/05/08 46 47 46 47 37,138
2003/05/07 47 48 46 47 115,430
2003/05/06 46 47 46 47 143,535
2003/05/02 47 47 46 47 53,198
2003/05/01 47 47 47 47 108,404
2003/04/30 46 47 46 46 110,411
2003/04/28 48 48 46 47 124,464
2003/04/25 48 49 47 47 135,505
2003/04/24 49 50 48 49 151,564
2003/04/23 49 51 48 49 632,355
2003/04/22 49 49 47 47 119,445
2003/04/21 47 48 47 48 166,621
2003/04/18 46 48 46 48 106,396
2003/04/17 48 49 46 47 260,972
2003/04/16 47 51 47 47 770,871
2003/04/15 47 47 46 46 100,374
2003/04/14 47 47 46 47 119,445
2003/04/11 48 48 47 48 80,299
2003/04/10 49 49 48 48 242,905
2003/04/09 48 48 46 48 91,340
2003/04/08 47 48 46 47 159,594
2003/04/07 47 48 46 47 194,725
2003/04/04 46 48 45 48 209,781
2003/04/03 45 47 45 46 156,583
2003/04/02 46 46 44 46 224,837
2003/04/01 46 46 45 45 286,065
2003/03/31 46 48 46 47 304,133
2003/03/28 50 50 47 49 318,185
2003/03/27 48 50 48 50 384,432
2003/03/26 48 48 47 47 310,155
2003/03/25 49 49 47 49 382,424
2003/03/24 53 53 50 50 345,286
2003/03/20 51 53 48 53 944,518
2003/03/19 60 61 51 53 620,310
2003/03/18 58 62 58 60 382,424
2003/03/17 60 63 58 59 384,432
2003/03/14 59 60 57 59 338,260
2003/03/13 58 60 55 60 737,747
2003/03/12 50 55 49 55 333,241
2003/03/11 49 50 48 48 152,568
2003/03/10 50 50 48 49 201,751
2003/03/07 48 50 48 50 251,938
2003/03/06 49 50 46 47 509,899
2003/03/05 53 54 49 50 668,490
2003/03/04 53 55 52 54 194,725
2003/03/03 58 58 52 53 106,396
2003/02/28 54 56 53 55 98,366
2003/02/27 54 58 52 52 206,770
2003/02/26 55 57 49 57 522,948
2003/02/25 60 60 54 57 545,030
2003/02/24 63 67 61 62 402,499
2003/02/21 62 63 61 62 160,598
2003/02/20 61 62 60 62 85,318
2003/02/19 61 63 60 63 134,501
2003/02/18 62 62 59 61 217,811
2003/02/17 61 63 61 62 231,863
2003/02/14 62 65 62 65 278,035
2003/02/13 64 66 59 61 815,035
2003/02/12 65 67 64 66 542,019
2003/02/10 59 63 59 62 762,841
2003/02/07 57 58 55 58 580,161
2003/02/06 54 57 53 57 695,590
2003/02/05 52 54 52 54 321,196
2003/02/04 54 56 52 53 783,919
2003/02/03 48 52 48 52 595,217
2003/01/31 48 50 48 48 199,744
2003/01/30 49 50 48 48 204,763
2003/01/29 48 50 48 49 126,471
2003/01/28 46 48 46 47 200,748
2003/01/27 46 47 45 46 115,430
2003/01/24 48 48 46 47 151,564
2003/01/23 49 50 48 48 129,482
2003/01/22 51 51 49 50 223,834
2003/01/21 49 52 49 49 626,333
2003/01/20 47 51 47 48 349,301
2003/01/17 45 47 45 46 248,927
2003/01/16 43 45 43 44 124,464
2003/01/15 42 47 42 43 917,417
2003/01/14 40 42 39 42 184,688
2003/01/10 40 41 40 40 125,467
2003/01/09 42 42 40 40 156,583
2003/01/08 43 43 42 42 31,116
2003/01/07 44 45 43 43 72,269
2003/01/06 42 45 42 45 32,120

このページの先頭へ