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
2006/12/29 96 98 96 98 25,036
2006/12/28 97 98 95 97 65,093
2006/12/27 96 98 96 97 91,130
2006/12/26 93 96 92 96 148,211
2006/12/25 96 97 92 93 339,484
2006/12/22 97 97 95 97 186,265
2006/12/21 96 99 96 97 193,275
2006/12/20 97 98 96 97 326,465
2006/12/19 98 98 96 97 145,207
2006/12/18 99 100 97 99 191,273
2006/12/15 100 103 99 100 234,334
2006/12/14 100 101 99 100 59,084
2006/12/13 100 101 100 101 39,056
2006/12/12 103 103 100 101 89,127
2006/12/11 100 102 99 102 129,184
2006/12/08 100 101 98 99 286,408
2006/12/07 101 102 100 101 45,064
2006/12/06 102 102 99 101 300,428
2006/12/05 102 103 102 102 109,156
2006/12/04 104 104 99 102 416,594
2006/12/01 106 106 105 106 34,049
2006/11/30 107 108 105 106 51,073
2006/11/29 106 109 104 107 67,096
2006/11/28 105 106 102 104 82,117
2006/11/27 102 110 102 109 139,198
2006/11/24 102 102 100 101 102,146
2006/11/22 96 102 96 102 80,114
2006/11/21 98 98 94 97 211,301
2006/11/20 104 104 97 102 196,280
2006/11/17 105 107 104 106 79,113
2006/11/16 105 106 104 105 52,074
2006/11/15 107 107 106 106 14,020
2006/11/14 107 107 106 107 28,040
2006/11/13 108 108 106 106 58,083
2006/11/10 107 107 106 107 22,031
2006/11/09 109 109 107 107 67,096
2006/11/08 109 110 108 109 80,114
2006/11/07 110 111 109 110 89,127
2006/11/06 111 111 108 109 75,107
2006/11/02 109 112 108 111 72,103
2006/11/01 109 110 108 110 46,066
2006/10/31 111 111 108 110 74,106
2006/10/30 111 111 110 111 63,090
2006/10/27 113 113 112 112 87,124
2006/10/26 111 114 111 112 130,185
2006/10/25 112 113 110 111 67,096
2006/10/24 112 112 111 111 84,120
2006/10/23 110 112 110 112 88,126
2006/10/20 111 112 110 111 77,110
2006/10/19 111 112 110 112 77,110
2006/10/18 110 112 106 112 149,213
2006/10/17 112 112 109 111 62,088
2006/10/16 108 112 108 112 106,151
2006/10/13 106 109 106 109 79,113
2006/10/12 104 108 104 107 226,322
2006/10/11 110 110 103 104 171,244
2006/10/10 112 112 110 110 124,177
2006/10/06 114 114 111 112 106,151
2006/10/05 113 115 113 115 39,056
2006/10/04 114 114 111 112 89,127
2006/10/03 117 117 114 114 76,108
2006/10/02 116 118 115 118 54,077
2006/09/29 118 118 115 117 51,073
2006/09/28 116 117 115 117 41,058
2006/09/27 112 116 112 116 133,190
2006/09/26 114 115 113 113 44,063
2006/09/25 115 115 112 113 77,110
2006/09/22 112 116 111 116 80,114
2006/09/21 114 115 111 113 99,141
2006/09/20 114 115 113 113 123,175
2006/09/19 118 118 114 116 197,281
2006/09/15 117 118 117 117 58,083
2006/09/14 120 121 117 119 152,217
2006/09/13 123 124 117 118 212,302
2006/09/12 127 127 121 122 256,365
2006/09/11 130 130 126 127 386,551
2006/09/08 117 129 117 127 979,395
2006/09/07 117 118 117 117 66,094
2006/09/06 122 122 119 119 115,164
2006/09/05 119 122 119 121 144,205
2006/09/04 118 119 117 118 127,181
2006/09/01 115 117 115 117 83,118
2006/08/31 115 117 114 115 155,221
2006/08/30 117 117 116 116 61,087
2006/08/29 118 119 116 117 68,097
2006/08/28 117 120 116 117 455,649
2006/08/25 129 129 125 126 200,285
2006/08/24 129 131 128 128 284,405
2006/08/23 126 130 126 129 301,429
2006/08/22 126 127 125 126 136,194
2006/08/21 126 128 124 126 206,294
2006/08/18 125 126 123 125 402,574
2006/08/17 120 129 119 125 681,972
2006/08/16 119 120 118 119 156,223
2006/08/15 120 120 117 119 183,261
2006/08/14 118 121 118 120 140,200
2006/08/11 114 124 114 121 1,051,498
2006/08/10 112 115 110 113 96,137
2006/08/09 108 111 108 110 49,070
2006/08/08 110 111 108 109 160,228
2006/08/07 115 116 111 111 112,160
2006/08/04 115 117 115 117 100,143
2006/08/03 118 120 114 116 386,551
2006/08/02 108 117 107 115 371,529
2006/08/01 105 111 104 108 345,492
2006/07/31 104 106 98 103 243,347
2006/07/28 100 102 100 102 43,061
2006/07/27 100 102 98 101 162,231
2006/07/26 105 105 101 104 88,126
2006/07/25 106 107 104 104 74,106
2006/07/24 103 106 102 106 109,156
2006/07/21 106 108 104 106 173,247
2006/07/20 107 111 105 110 285,407
2006/07/19 115 115 100 105 576,822
2006/07/18 118 118 111 116 173,247
2006/07/14 115 118 115 118 60,086
2006/07/13 116 118 115 118 43,061
2006/07/12 120 121 118 118 80,114
2006/07/11 122 123 120 121 41,058
2006/07/10 119 124 118 124 125,178
2006/07/07 125 125 121 121 97,138
2006/07/06 125 126 123 123 143,204
2006/07/05 127 127 125 125 85,121
2006/07/04 129 129 127 128 66,094
2006/07/03 128 128 127 128 58,083
2006/06/30 130 130 128 129 86,123
2006/06/29 128 129 127 129 71,101
2006/06/28 129 129 126 127 142,203
2006/06/27 129 130 128 129 97,138
2006/06/26 132 136 128 130 412,588
2006/06/23 123 127 122 127 113,161
2006/06/22 125 125 123 124 58,083
2006/06/21 125 125 122 124 94,134
2006/06/20 126 126 123 125 131,187
2006/06/19 123 127 121 125 485,692
2006/06/16 123 125 121 123 348,497
2006/06/15 122 124 119 121 216,308
2006/06/14 118 121 116 121 103,147
2006/06/13 115 124 115 120 286,408
2006/06/12 114 118 114 118 112,160
2006/06/09 114 118 114 116 108,154
2006/06/08 118 118 113 115 180,257
2006/06/07 123 124 118 121 160,228
2006/06/06 121 124 121 124 47,067
2006/06/05 126 127 120 125 60,086
2006/06/02 121 127 111 127 359,512
2006/06/01 124 125 120 123 112,160
2006/05/31 122 124 120 123 171,244
2006/05/30 126 127 125 126 85,121
2006/05/29 130 131 129 129 57,081
2006/05/26 131 132 130 132 71,101
2006/05/25 131 131 129 131 61,087
2006/05/24 128 132 127 132 80,114
2006/05/23 131 132 127 128 131,187
2006/05/22 136 139 132 133 213,304
2006/05/19 123 133 123 133 163,233
2006/05/18 122 125 115 125 339,484
2006/05/17 129 130 124 125 173,247
2006/05/16 136 137 126 126 160,228
2006/05/15 137 137 131 135 91,130
2006/05/12 140 140 134 139 208,297
2006/05/11 141 142 140 142 49,070
2006/05/10 140 142 140 140 166,237
2006/05/09 142 142 141 142 87,124
2006/05/08 144 144 140 143 133,190
2006/05/02 142 143 141 143 63,090
2006/05/01 141 143 141 142 57,081
2006/04/28 143 143 140 142 68,097
2006/04/27 142 142 140 142 102,146
2006/04/26 144 145 141 142 111,158
2006/04/25 140 145 140 144 72,103
2006/04/24 141 141 139 140 130,185
2006/04/21 144 144 141 142 210,300
2006/04/20 150 150 144 145 262,374
2006/04/19 152 152 148 150 186,265
2006/04/18 144 150 143 150 143,204
2006/04/17 150 150 146 147 273,390
2006/04/14 156 157 150 151 454,648
2006/04/13 158 159 156 157 168,240
2006/04/12 161 161 156 158 129,184
2006/04/11 158 161 158 161 150,214
2006/04/10 160 160 157 157 175,250
2006/04/07 163 164 158 160 232,331
2006/04/06 164 165 163 164 161,230
2006/04/05 166 168 162 164 255,364
2006/04/04 167 168 164 164 396,565
2006/04/03 165 167 164 165 243,347
2006/03/31 169 170 163 165 537,766
2006/03/30 163 172 162 170 867,236
2006/03/29 162 164 161 162 316,451
2006/03/28 157 164 154 162 496,708
2006/03/27 160 161 155 155 374,534
2006/03/24 160 161 158 161 295,421
2006/03/23 160 163 156 160 635,906
2006/03/22 155 162 151 158 591,843
2006/03/20 152 155 152 154 164,234
2006/03/17 151 154 148 151 219,312
2006/03/16 159 160 150 151 578,825
2006/03/15 145 148 145 147 154,220
2006/03/14 144 145 142 143 127,181
2006/03/13 143 145 142 142 119,170
2006/03/10 141 142 138 141 81,116
2006/03/09 134 143 134 141 152,217
2006/03/08 130 133 130 133 42,060
2006/03/07 132 134 130 132 86,123
2006/03/06 132 133 129 132 172,245
2006/03/03 133 135 132 133 136,194
2006/03/02 143 145 131 137 239,341
2006/03/01 145 145 140 141 176,251
2006/02/28 153 153 140 148 189,270
2006/02/27 152 153 149 152 264,377
2006/02/24 140 153 139 153 422,602
2006/02/23 127 137 127 135 211,301
2006/02/22 129 129 118 127 346,494
2006/02/21 107 125 107 125 1,033,472
2006/02/20 140 140 117 117 458,653
2006/02/17 145 146 140 140 199,284
2006/02/16 144 148 144 147 188,268
2006/02/15 150 153 146 150 223,318
2006/02/14 142 150 137 146 533,760
2006/02/13 161 161 145 145 438,625
2006/02/10 167 167 159 160 349,498
2006/02/09 169 169 166 168 117,167
2006/02/08 167 171 166 169 141,201
2006/02/07 167 167 165 167 184,263
2006/02/06 167 168 165 166 147,210
2006/02/03 168 170 167 168 78,111
2006/02/02 169 170 167 170 125,178
2006/02/01 171 171 169 171 95,136
2006/01/31 172 173 170 170 189,270
2006/01/30 171 175 170 171 457,652
2006/01/27 164 168 164 168 238,340
2006/01/26 160 164 159 162 135,193
2006/01/25 161 161 158 159 148,211
2006/01/24 150 158 150 158 262,374
2006/01/23 153 161 152 154 241,344
2006/01/20 165 169 159 164 409,584
2006/01/19 147 168 146 165 579,826
2006/01/18 171 171 140 156 1,025,461
2006/01/17 175 177 173 175 468,668
2006/01/16 179 179 176 178 195,278
2006/01/13 179 180 177 179 188,268
2006/01/12 180 181 177 179 390,556
2006/01/11 185 185 180 180 682,973
2006/01/10 187 188 183 184 810,154
2006/01/06 176 183 175 183 1,089,552
2006/01/05 170 175 170 175 407,581
2006/01/04 169 170 167 169 124,177

このページの先頭へ