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
2004/12/30 78 79 77 79 65,258
2004/12/29 78 79 78 79 49,194
2004/12/28 77 78 76 78 274,082
2004/12/27 78 78 77 77 146,579
2004/12/24 78 79 77 77 307,213
2004/12/22 78 79 77 77 188,745
2004/12/21 77 78 77 77 202,801
2004/12/20 79 79 77 78 344,360
2004/12/17 80 80 79 79 179,710
2004/12/16 80 80 79 80 166,658
2004/12/15 80 80 79 79 389,538
2004/12/14 79 80 79 80 240,951
2004/12/13 79 80 78 79 149,591
2004/12/10 78 79 78 78 133,527
2004/12/09 78 80 78 78 236,936
2004/12/08 79 80 78 78 274,082
2004/12/07 80 81 79 79 494,954
2004/12/06 79 80 78 80 148,587
2004/12/03 79 80 78 80 209,829
2004/12/02 78 82 78 79 404,598
2004/12/01 81 81 78 78 322,273
2004/11/30 82 82 80 80 289,142
2004/11/29 82 83 81 81 215,852
2004/11/26 82 87 81 81 997,940
2004/11/25 81 81 80 81 211,836
2004/11/24 79 81 79 81 175,694
2004/11/22 79 79 79 79 189,749
2004/11/19 78 79 77 78 135,535
2004/11/19 1 -> 0.99 分割
2004/11/18 79 79 77 78 53,258
2004/11/17 79 79 77 79 124,603
2004/11/16 80 80 78 79 134,652
2004/11/15 79 80 79 80 108,525
2004/11/12 80 80 79 79 157,764
2004/11/11 80 80 79 80 71,345
2004/11/10 80 80 79 80 75,365
2004/11/09 81 82 79 79 149,725
2004/11/08 81 82 80 82 140,681
2004/11/05 81 82 81 82 126,613
2004/11/04 81 83 81 81 260,260
2004/11/02 84 84 80 81 280,357
2004/11/01 79 87 78 83 907,394
2004/10/29 81 81 78 79 217,051
2004/10/28 77 81 75 79 583,827
2004/10/27 75 76 74 75 188,915
2004/10/26 77 77 75 76 286,387
2004/10/25 77 79 76 78 136,662
2004/10/22 79 80 78 78 116,564
2004/10/21 81 81 80 80 169,822
2004/10/20 83 83 81 81 156,759
2004/10/19 83 85 81 84 179,871
2004/10/18 84 84 82 83 65,316
2004/10/15 82 84 81 84 208,007
2004/10/14 82 86 80 83 299,450
2004/10/13 84 86 82 82 212,027
2004/10/12 80 93 80 85 1,836,894
2004/10/08 80 82 80 81 109,530
2004/10/07 81 82 80 81 188,915
2004/10/06 80 81 79 81 158,769
2004/10/05 82 82 80 80 200,973
2004/10/04 82 82 80 81 122,594
2004/10/01 78 82 78 79 205,997
2004/09/30 76 79 76 77 167,813
2004/09/29 75 78 75 75 253,226
2004/09/28 80 80 77 78 259,255
2004/09/27 83 83 79 80 582,822
2004/09/27 1 -> 1.08 分割
2004/09/24 87 89 87 89 321,196
2004/09/22 90 90 88 89 135,505
2004/09/21 90 92 87 89 213,796
2004/09/17 93 93 87 91 338,260
2004/09/16 93 93 91 92 285,062
2004/09/15 95 95 93 94 153,572
2004/09/14 93 99 93 95 678,527
2004/09/13 91 94 91 92 338,260
2004/09/10 95 95 92 95 301,121
2004/09/09 97 97 94 96 579,157
2004/09/08 100 100 97 99 460,716
2004/09/07 102 102 98 100 565,105
2004/09/06 98 102 98 100 695,590
2004/09/03 106 106 96 96 1,491,555
2004/09/02 96 107 96 103 3,602,416
2004/09/01 95 96 93 96 361,346
2004/08/31 96 96 93 95 402,499
2004/08/30 94 96 94 96 426,589
2004/08/27 92 95 92 95 245,916
2004/08/26 92 93 91 92 267,998
2004/08/25 94 94 90 92 395,473
2004/08/24 89 92 88 92 337,256
2004/08/23 88 90 87 87 358,334
2004/08/20 86 88 86 86 151,564
2004/08/19 87 88 85 86 225,841
2004/08/18 92 93 85 87 726,706
2004/08/17 92 98 89 91 1,942,233
2004/08/16 87 89 86 89 139,520
2004/08/13 87 88 85 88 172,643
2004/08/12 89 89 85 87 115,430
2004/08/11 85 89 85 89 155,579
2004/08/10 83 85 83 84 148,553
2004/08/09 83 85 80 83 296,103
2004/08/06 83 88 83 86 144,538
2004/08/05 85 87 83 86 123,460
2004/08/04 85 85 80 85 184,688
2004/08/03 90 91 85 85 354,320
2004/08/02 85 91 83 91 480,791
2004/07/30 80 82 80 82 123,460
2004/07/29 82 82 79 79 80,299
2004/07/28 79 81 79 81 158,591
2004/07/27 82 82 78 79 185,692
2004/07/26 83 84 80 81 451,682
2004/07/23 87 87 83 85 370,379
2004/07/22 88 88 82 87 662,467
2004/07/21 91 91 87 89 344,282
2004/07/20 93 93 90 91 102,381
2004/07/16 88 92 88 92 227,849
2004/07/15 90 92 89 90 265,991
2004/07/14 95 96 89 90 809,013
2004/07/13 92 104 91 96 3,160,771
2004/07/12 86 92 86 92 646,407
2004/07/09 86 87 85 86 143,535
2004/07/08 85 87 84 84 198,740
2004/07/07 88 88 83 85 412,536
2004/07/06 91 92 85 88 739,755
2004/07/05 85 91 84 89 1,066,974
2004/07/02 78 83 78 83 621,314
2004/07/01 79 79 77 78 202,755
2004/06/30 76 79 75 78 405,510
2004/06/29 75 76 74 76 207,774
2004/06/28 73 75 73 75 199,744
2004/06/25 73 74 73 74 31,116
2004/06/24 73 74 72 73 120,449
2004/06/23 73 74 72 73 47,176
2004/06/22 74 74 73 73 70,262
2004/06/21 75 75 73 73 146,546
2004/06/18 75 76 74 75 138,516
2004/06/17 76 76 74 76 155,579
2004/06/16 76 77 76 77 111,415
2004/06/15 78 78 75 76 112,419
2004/06/14 77 79 77 78 102,381
2004/06/11 75 78 75 77 283,054
2004/06/10 75 76 73 75 71,265
2004/06/09 75 75 73 75 165,617
2004/06/08 75 75 73 74 112,419
2004/06/07 74 75 74 74 141,527
2004/06/04 74 74 72 72 92,344
2004/06/03 76 76 73 74 90,336
2004/06/02 75 76 75 76 72,269
2004/06/01 77 77 75 76 102,381
2004/05/31 79 79 76 77 116,434
2004/05/28 78 80 77 79 121,452
2004/05/27 82 82 79 79 181,677
2004/05/26 81 82 76 81 230,860
2004/05/25 84 89 79 79 567,112
2004/05/24 79 79 76 79 210,785
2004/05/21 77 80 76 80 143,535
2004/05/20 79 79 74 76 263,983
2004/05/19 75 78 74 77 158,591
2004/05/18 68 78 68 73 164,613
2004/05/17 74 74 65 69 320,192
2004/05/14 77 79 76 77 166,621
2004/05/13 77 79 77 78 126,471
2004/05/12 76 82 75 80 177,662
2004/05/11 69 77 68 75 388,447
2004/05/10 83 83 75 76 569,119
2004/05/07 85 87 81 83 743,770
2004/05/06 98 98 90 90 1,191,437
2004/04/30 78 93 78 90 2,362,799
2004/04/28 75 79 74 78 219,819
2004/04/27 76 78 74 74 302,125
2004/04/26 82 82 78 79 300,118
2004/04/23 85 86 82 83 187,699
2004/04/22 77 82 77 82 472,761
2004/04/21 84 84 78 79 484,805
2004/04/20 86 87 81 83 545,030
2004/04/19 91 92 82 85 521,944
2004/04/16 93 94 91 91 497,854
2004/04/15 87 92 87 90 864,218
2004/04/14 88 88 86 87 483,802
2004/04/13 82 91 82 86 1,209,504
2004/04/12 77 82 77 80 636,370
2004/04/09 75 76 73 75 545,030
2004/04/08 77 77 75 76 353,316
2004/04/07 76 77 75 76 262,979
2004/04/06 73 75 73 74 297,106
2004/04/05 72 73 69 72 779,904
2004/04/02 73 74 71 73 367,368
2004/04/01 75 76 74 75 180,673
2004/03/31 75 77 73 74 438,634
2004/03/30 79 79 74 75 811,020
2004/03/29 74 82 73 79 2,021,529
2004/03/26 68 68 65 67 325,211
2004/03/25 63 69 63 65 822,061
2004/03/24 62 63 61 63 238,890
2004/03/23 62 62 61 61 121,452
2004/03/22 62 63 61 62 158,591
2004/03/19 62 63 61 63 93,348
2004/03/18 61 63 61 63 228,852
2004/03/17 63 63 61 61 229,856
2004/03/16 64 64 62 62 158,591
2004/03/15 63 64 62 64 270,006
2004/03/12 63 64 61 63 298,110
2004/03/11 62 64 61 64 403,503
2004/03/10 63 64 61 62 343,278
2004/03/09 65 66 62 64 635,366
2004/03/08 60 65 60 65 864,218
2004/03/05 62 64 59 59 838,121
2004/03/04 58 63 57 62 1,766,579
2004/03/03 54 58 54 57 653,433
2004/03/02 54 55 53 55 134,501
2004/03/01 54 54 53 54 60,224
2004/02/27 53 54 52 54 127,475
2004/02/26 52 54 52 53 30,112
2004/02/25 54 54 52 53 152,568
2004/02/24 54 54 53 54 110,411
2004/02/23 52 54 52 54 56,209
2004/02/20 52 53 52 53 67,250
2004/02/19 54 54 52 52 70,262
2004/02/18 55 55 54 54 87,325
2004/02/17 52 55 52 54 307,144
2004/02/16 53 53 52 52 63,235
2004/02/13 53 53 52 53 36,135
2004/02/12 52 53 50 53 73,273
2004/02/10 51 51 50 50 39,146
2004/02/09 52 52 51 51 26,097
2004/02/06 52 52 50 50 127,475
2004/02/05 51 51 50 51 50,187
2004/02/04 52 53 51 51 64,239
2004/02/03 53 54 52 53 68,254
2004/02/02 53 53 53 53 66,247
2004/01/30 55 55 53 53 106,396
2004/01/29 55 57 54 54 223,834
2004/01/28 53 57 52 57 518,933
2004/01/27 53 54 51 51 130,486
2004/01/26 52 54 51 52 74,277
2004/01/23 52 53 52 52 21,078
2004/01/22 51 52 51 51 61,228
2004/01/21 50 52 50 52 26,097
2004/01/20 51 51 50 51 91,340
2004/01/19 53 54 51 51 135,505
2004/01/16 53 54 52 53 78,292
2004/01/15 54 54 53 53 36,135
2004/01/14 54 54 52 53 158,591
2004/01/13 52 54 52 54 205,766
2004/01/09 51 52 50 52 83,310
2004/01/08 50 51 49 51 93,348
2004/01/07 50 51 50 50 165,617
2004/01/06 51 51 49 49 81,303
2004/01/05 50 52 49 49 251,938

このページの先頭へ