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
2005/12/30 169 169 167 168 189,270
2005/12/29 164 169 164 169 408,582
2005/12/28 166 166 162 164 334,477
2005/12/27 166 167 164 166 287,409
2005/12/26 168 168 164 166 477,681
2005/12/22 169 169 167 168 346,494
2005/12/21 169 169 167 169 482,688
2005/12/20 170 171 167 169 374,534
2005/12/19 174 174 170 171 332,474
2005/12/16 175 175 173 174 246,351
2005/12/15 178 178 174 175 430,614
2005/12/14 177 178 176 178 385,549
2005/12/13 177 177 175 177 387,552
2005/12/12 180 180 176 176 360,514
2005/12/09 176 177 175 177 421,601
2005/12/08 173 176 172 176 638,910
2005/12/07 173 174 171 172 454,648
2005/12/06 175 175 171 172 652,930
2005/12/05 174 175 172 174 595,849
2005/12/02 178 179 171 173 1,184,688
2005/12/01 170 177 166 176 1,706,431
2005/11/30 172 177 169 170 2,524,597
2005/11/29 184 186 182 185 383,546
2005/11/28 188 189 184 187 669,955
2005/11/25 190 191 188 190 442,631
2005/11/24 197 198 191 191 799,139
2005/11/22 198 198 195 196 514,733
2005/11/22 1 -> 0.99 分割
2005/11/21 194 197 193 194 477,422
2005/11/18 188 195 188 191 638,903
2005/11/17 190 190 187 188 285,852
2005/11/16 189 190 187 189 348,037
2005/11/15 188 190 187 190 437,303
2005/11/14 193 193 187 191 622,855
2005/11/11 195 198 193 195 733,184
2005/11/10 204 205 193 195 1,704,076
2005/11/09 194 205 192 205 5,447,226
2005/11/08 183 190 183 190 1,051,131
2005/11/07 186 186 182 183 724,157
2005/11/04 188 188 183 185 843,513
2005/11/02 190 191 186 187 532,586
2005/11/01 188 194 187 189 1,506,488
2005/10/31 190 190 184 185 847,525
2005/10/28 190 191 188 189 448,336
2005/10/27 192 193 188 189 1,122,343
2005/10/26 204 207 194 195 2,994,921
2005/10/25 192 200 187 198 2,137,367
2005/10/24 197 198 183 186 2,367,051
2005/10/21 205 211 190 193 6,547,504
2005/10/20 186 205 185 205 8,563,509
2005/10/19 174 183 170 182 2,487,410
2005/10/18 165 180 163 179 1,582,715
2005/10/17 163 165 162 165 325,971
2005/10/14 162 165 161 163 429,279
2005/10/13 163 163 160 162 438,306
2005/10/12 165 165 163 163 386,150
2005/10/11 165 166 163 165 549,637
2005/10/07 163 163 160 163 360,073
2005/10/06 163 166 160 163 762,271
2005/10/05 167 167 163 163 546,628
2005/10/04 164 167 163 166 692,062
2005/10/03 158 166 158 161 987,943
2005/09/30 159 159 155 156 495,476
2005/09/29 159 160 153 159 1,072,194
2005/09/28 169 170 155 159 3,015,984
2005/09/27 197 199 163 172 7,562,528
2005/09/27 1 -> 1.13 分割
2005/09/26 194 200 192 196 3,595,196
2005/09/22 184 197 180 191 2,806,080
2005/09/21 191 191 185 187 1,343,304
2005/09/20 193 195 185 188 1,771,997
2005/09/16 196 205 187 189 5,590,073
2005/09/15 183 206 180 193 19,742,957
2005/09/14 164 181 161 178 9,113,988
2005/09/13 164 177 160 161 8,860,989
2005/09/12 140 172 140 167 10,096,869
2005/09/09 138 139 136 139 182,721
2005/09/08 133 137 133 136 336,328
2005/09/07 137 137 134 135 577,279
2005/09/06 140 141 138 138 516,038
2005/09/05 141 141 139 141 388,534
2005/09/02 142 142 140 142 278,098
2005/09/01 140 142 139 142 310,225
2005/08/31 145 146 140 142 504,994
2005/08/30 145 147 144 145 331,308
2005/08/29 150 150 145 146 910,596
2005/08/26 148 151 148 149 1,053,159
2005/08/25 148 148 146 148 415,641
2005/08/24 149 150 147 148 551,176
2005/08/23 147 148 145 148 363,435
2005/08/22 143 147 143 147 606,394
2005/08/19 145 147 142 143 691,731
2005/08/18 146 148 145 145 479,895
2005/08/17 147 152 144 147 1,948,695
2005/08/16 153 154 146 147 1,695,696
2005/08/15 155 157 146 153 2,188,642
2005/08/12 144 156 144 152 3,857,231
2005/08/11 141 142 140 142 545,153
2005/08/10 142 142 138 140 806,183
2005/08/09 136 140 135 139 522,061
2005/08/08 127 135 127 133 852,366
2005/08/05 135 136 130 132 790,120
2005/08/04 139 140 130 136 1,411,574
2005/08/03 141 144 139 139 803,171
2005/08/02 148 148 140 141 1,362,379
2005/08/01 140 151 137 147 3,306,054
2005/07/29 137 145 132 138 3,456,649
2005/07/28 139 139 133 136 1,971,786
2005/07/27 152 152 133 142 5,193,507
2005/07/26 154 156 145 148 5,427,431
2005/07/25 143 160 137 157 20,129,483
2005/07/22 127 139 125 133 13,592,672
2005/07/21 124 127 122 125 1,419,605
2005/07/20 120 131 120 127 6,858,080
2005/07/19 118 119 116 118 437,728
2005/07/15 115 122 115 117 1,970,782
2005/07/14 116 116 114 115 273,078
2005/07/13 116 116 115 116 164,650
2005/07/12 116 117 115 116 333,316
2005/07/11 118 119 116 116 245,971
2005/07/08 116 119 116 117 320,265
2005/07/07 119 120 116 118 510,014
2005/07/06 122 122 118 119 935,695
2005/07/05 116 120 116 117 875,457
2005/07/04 114 115 112 114 587,319
2005/07/01 118 118 114 115 478,891
2005/06/30 116 122 114 116 2,068,166
2005/06/29 116 116 113 113 334,320
2005/06/28 114 116 112 116 360,423
2005/06/27 113 115 112 113 356,407
2005/06/24 114 116 112 115 607,398
2005/06/23 119 119 115 117 544,149
2005/06/22 119 120 117 118 711,811
2005/06/21 122 127 117 117 3,218,709
2005/06/20 114 123 111 122 3,637,362
2005/06/17 107 109 107 107 287,134
2005/06/16 105 109 104 106 802,167
2005/06/15 114 114 107 107 1,092,313
2005/06/14 101 121 101 113 6,704,473
2005/06/13 99 100 98 100 267,054
2005/06/10 99 100 98 99 306,209
2005/06/09 101 101 99 99 372,471
2005/06/08 102 102 100 100 378,495
2005/06/07 102 103 101 102 126,499
2005/06/06 104 104 102 103 145,575
2005/06/03 105 105 103 104 207,821
2005/06/02 103 106 103 105 298,177
2005/06/01 104 104 102 103 236,936
2005/05/31 103 104 102 104 131,519
2005/05/30 103 104 103 103 100,396
2005/05/27 101 103 100 103 263,039
2005/05/26 102 102 100 101 165,654
2005/05/25 102 102 100 102 184,729
2005/05/24 104 104 101 102 159,630
2005/05/23 103 104 102 103 215,852
2005/05/20 106 106 103 103 151,599
2005/05/19 105 105 103 105 188,745
2005/05/18 102 103 100 103 277,094
2005/05/17 106 107 99 100 343,356
2005/05/16 110 110 105 105 387,530
2005/05/13 111 111 109 111 309,221
2005/05/12 108 113 108 113 594,347
2005/05/11 108 108 105 108 337,332
2005/05/10 105 109 105 109 673,660
2005/05/09 103 104 102 104 152,603
2005/05/06 100 104 100 102 500,978
2005/05/02 99 100 96 99 433,713
2005/04/28 102 103 98 100 675,668
2005/04/27 103 104 102 103 409,617
2005/04/26 106 107 104 104 263,039
2005/04/25 104 105 103 105 289,142
2005/04/22 110 110 106 107 408,613
2005/04/21 105 107 103 107 431,705
2005/04/20 107 111 106 107 573,264
2005/04/19 104 109 104 107 510,014
2005/04/18 108 110 101 103 1,118,416
2005/04/15 114 115 112 115 484,915
2005/04/14 117 117 115 116 455,800
2005/04/13 117 118 116 118 410,621
2005/04/12 119 119 116 117 379,498
2005/04/11 118 120 117 120 377,491
2005/04/08 121 123 116 118 833,290
2005/04/07 116 122 116 120 1,461,772
2005/04/06 113 118 113 115 879,473
2005/04/05 113 115 112 114 464,835
2005/04/04 118 119 114 114 571,256
2005/04/01 116 118 115 117 918,627
2005/03/31 113 118 113 117 1,153,555
2005/03/30 122 124 107 110 2,019,976
2005/03/29 125 125 119 123 1,144,519
2005/03/28 120 127 119 121 2,455,697
2005/03/25 130 131 117 118 3,704,628
2005/03/24 114 131 113 130 7,396,205
2005/03/23 116 116 111 114 1,236,884
2005/03/22 113 119 111 113 2,227,797
2005/03/18 104 108 103 107 1,059,182
2005/03/17 103 104 101 103 457,808
2005/03/16 105 106 103 105 462,828
2005/03/15 109 110 105 106 733,898
2005/03/14 105 107 104 106 752,973
2005/03/11 103 104 101 103 640,529
2005/03/10 105 106 101 101 731,890
2005/03/09 102 107 102 105 1,433,661
2005/03/08 112 114 102 102 1,937,651
2005/03/07 104 113 103 109 3,126,345
2005/03/04 101 104 99 102 1,875,405
2005/03/03 95 102 94 102 2,356,304
2005/03/02 94 96 94 94 1,201,745
2005/03/01 92 93 91 92 333,316
2005/02/28 91 93 90 92 216,856
2005/02/25 90 91 90 91 136,539
2005/02/24 91 91 89 90 165,654
2005/02/23 91 91 89 89 294,162
2005/02/22 92 93 91 92 238,943
2005/02/21 92 93 91 92 199,789
2005/02/18 91 93 89 93 363,435
2005/02/17 92 93 91 92 229,908
2005/02/16 94 95 91 91 599,367
2005/02/15 90 95 90 94 1,080,266
2005/02/14 88 89 88 89 295,165
2005/02/10 88 88 86 88 176,698
2005/02/09 87 88 86 88 496,962
2005/02/08 86 86 85 86 232,920
2005/02/07 87 87 85 85 146,579
2005/02/04 87 87 85 86 222,880
2005/02/03 84 86 83 86 335,324
2005/02/02 84 85 83 83 172,682
2005/02/01 87 87 84 84 291,150
2005/01/31 88 89 85 86 1,054,162
2005/01/28 84 85 82 85 387,530
2005/01/27 83 84 82 84 191,757
2005/01/26 82 84 82 82 406,606
2005/01/25 81 82 81 81 183,725
2005/01/24 81 82 80 81 77,305
2005/01/21 80 81 80 81 188,745
2005/01/20 81 82 80 81 183,725
2005/01/19 81 82 81 81 137,543
2005/01/18 82 82 80 81 227,900
2005/01/17 81 83 80 82 287,134
2005/01/14 82 82 80 81 431,705
2005/01/13 84 84 82 83 235,932
2005/01/12 84 86 83 83 564,228
2005/01/11 83 84 82 83 441,744
2005/01/07 81 82 80 82 420,661
2005/01/06 79 80 78 80 249,987
2005/01/05 78 78 78 78 128,507
2005/01/04 79 79 78 78 38,151

このページの先頭へ