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
2007/12/28 62 65 62 64 95,136
2007/12/27 65 65 63 64 47,067
2007/12/26 62 64 61 64 74,106
2007/12/25 65 65 62 62 179,255
2007/12/21 63 64 60 62 187,267
2007/12/20 67 68 64 65 96,137
2007/12/19 68 68 66 67 50,071
2007/12/18 70 70 68 68 82,117
2007/12/17 73 73 68 72 73,104
2007/12/14 73 75 72 73 61,087
2007/12/13 76 76 73 74 37,053
2007/12/12 76 76 74 76 52,074
2007/12/11 78 78 75 76 33,047
2007/12/10 79 79 75 77 97,138
2007/12/07 79 80 78 79 64,091
2007/12/06 78 79 77 78 56,080
2007/12/05 76 78 75 78 80,114
2007/12/04 75 77 75 77 69,098
2007/12/03 74 75 72 75 120,171
2007/11/30 73 74 72 74 70,100
2007/11/29 74 74 72 72 86,123
2007/11/28 69 72 69 70 68,097
2007/11/27 66 68 66 68 87,124
2007/11/26 68 68 64 65 180,257
2007/11/22 66 69 62 69 567,809
2007/11/21 74 76 70 70 292,417
2007/11/20 78 78 73 77 676,965
2007/11/19 84 84 80 80 86,123
2007/11/16 84 84 80 84 116,166
2007/11/15 83 85 83 84 444,634
2007/11/14 89 89 81 84 97,138
2007/11/13 82 84 80 82 55,078
2007/11/12 84 84 80 81 103,147
2007/11/09 87 87 86 86 19,027
2007/11/08 88 88 86 88 65,093
2007/11/07 91 91 89 89 88,126
2007/11/06 90 91 90 91 51,073
2007/11/05 92 92 89 90 73,104
2007/11/02 92 94 91 92 106,151
2007/11/01 92 93 92 93 80,114
2007/10/31 94 94 93 94 32,046
2007/10/30 92 94 92 94 67,096
2007/10/29 92 93 91 91 39,056
2007/10/26 91 94 91 93 44,063
2007/10/25 93 94 91 92 116,166
2007/10/24 95 96 94 94 56,080
2007/10/23 95 96 95 95 56,080
2007/10/22 94 96 91 95 93,133
2007/10/19 99 99 97 99 49,070
2007/10/18 100 100 98 100 54,077
2007/10/17 101 101 99 99 108,154
2007/10/16 103 103 100 101 96,137
2007/10/15 101 105 100 103 154,220
2007/10/12 99 100 99 100 60,086
2007/10/11 99 100 97 99 75,107
2007/10/10 100 101 98 99 153,218
2007/10/09 95 100 95 100 191,273
2007/10/05 93 94 92 94 73,104
2007/10/04 90 93 90 93 407,581
2007/10/03 90 92 87 92 77,110
2007/10/02 91 92 90 90 30,043
2007/10/01 91 91 90 90 62,088
2007/09/28 90 90 88 90 56,080
2007/09/27 87 89 87 89 60,086
2007/09/26 88 89 87 87 109,156
2007/09/25 86 87 86 86 42,060
2007/09/21 86 86 84 85 22,031
2007/09/20 84 85 83 84 23,033
2007/09/19 84 86 83 84 39,056
2007/09/18 82 86 82 86 43,061
2007/09/14 81 85 80 83 96,137
2007/09/13 85 86 80 83 142,203
2007/09/12 88 88 86 86 97,138
2007/09/11 89 89 86 88 165,235
2007/09/10 90 91 88 89 125,178
2007/09/07 96 96 91 92 63,090
2007/09/06 94 94 92 94 47,067
2007/09/05 99 99 95 97 107,153
2007/09/04 99 100 96 97 161,230
2007/09/03 92 97 92 97 156,223
2007/08/31 91 92 90 92 33,047
2007/08/30 93 93 90 92 61,087
2007/08/29 90 92 90 92 79,113
2007/08/28 92 93 91 93 18,026
2007/08/27 93 95 92 93 54,077
2007/08/24 91 94 90 93 71,101
2007/08/23 92 95 91 94 127,181
2007/08/22 90 92 90 90 75,107
2007/08/21 89 92 89 92 80,114
2007/08/20 90 91 87 89 377,538
2007/08/17 92 93 87 87 404,576
2007/08/16 98 98 91 93 323,461
2007/08/15 100 100 98 99 70,100
2007/08/14 101 101 98 100 65,093
2007/08/13 100 100 98 100 87,124
2007/08/10 99 101 99 99 111,158
2007/08/09 102 103 101 102 122,174
2007/08/08 104 104 99 99 121,173
2007/08/07 105 106 104 104 34,049
2007/08/06 105 105 104 104 65,093
2007/08/03 107 108 105 106 55,078
2007/08/02 108 109 106 106 20,029
2007/08/01 109 109 105 107 79,113
2007/07/31 108 110 106 110 75,107
2007/07/30 104 107 103 107 78,111
2007/07/27 106 107 103 106 221,315
2007/07/26 111 111 109 110 119,170
2007/07/25 110 112 109 111 139,198
2007/07/24 111 112 110 111 102,146
2007/07/23 113 113 110 110 269,384
2007/07/20 118 118 113 114 304,434
2007/07/19 117 118 117 118 70,100
2007/07/18 118 119 116 118 206,294
2007/07/17 120 120 118 119 143,204
2007/07/13 121 121 120 121 82,117
2007/07/12 124 124 120 121 233,332
2007/07/11 121 124 121 124 162,231
2007/07/10 123 123 121 121 134,191
2007/07/09 125 126 122 122 108,154
2007/07/06 126 128 122 124 868,237
2007/07/05 121 126 120 123 484,691
2007/07/04 120 121 119 120 154,220
2007/07/03 121 121 120 121 123,175
2007/07/02 121 121 120 121 41,058
2007/06/29 120 121 120 121 164,234
2007/06/28 120 123 120 120 147,210
2007/06/27 122 122 120 120 51,073
2007/06/26 121 122 120 122 66,094
2007/06/25 120 122 120 121 135,193
2007/06/22 120 121 120 121 213,304
2007/06/21 122 122 119 121 318,454
2007/06/20 126 126 122 123 162,231
2007/06/19 127 127 123 124 380,542
2007/06/18 122 128 122 128 407,581
2007/06/15 122 122 120 121 108,154
2007/06/14 122 123 120 121 158,225
2007/06/13 120 122 119 122 156,223
2007/06/12 125 125 121 122 419,598
2007/06/11 131 132 127 127 504,719
2007/06/08 131 133 129 131 529,755
2007/06/07 132 141 130 136 2,830,032
2007/06/06 128 130 122 129 772,100
2007/06/05 129 134 126 128 1,876,674
2007/06/04 119 127 118 126 1,626,317
2007/06/01 122 123 116 118 586,836
2007/05/31 113 124 111 121 1,351,926
2007/05/30 113 114 112 113 71,101
2007/05/29 114 114 112 114 144,205
2007/05/28 113 114 111 114 106,151
2007/05/25 114 116 114 115 105,150
2007/05/24 115 117 114 116 219,312
2007/05/23 119 119 116 117 140,200
2007/05/22 118 119 117 119 87,124
2007/05/21 117 122 117 118 234,334
2007/05/18 120 120 117 118 110,157
2007/05/17 120 122 119 119 46,066
2007/05/16 121 121 119 120 52,074
2007/05/15 122 122 119 121 134,191
2007/05/14 119 128 115 123 673,960
2007/05/11 120 121 118 120 108,154
2007/05/10 122 123 121 121 189,270
2007/05/09 117 122 117 122 225,321
2007/05/08 122 122 117 118 154,220
2007/05/07 125 125 119 121 294,419
2007/05/02 126 126 120 123 426,608
2007/05/01 120 126 120 125 643,917
2007/04/27 114 120 113 119 404,576
2007/04/26 112 112 111 112 23,033
2007/04/25 109 112 107 112 111,158
2007/04/24 110 110 109 110 106,151
2007/04/23 112 113 111 113 65,093
2007/04/20 114 114 112 113 87,124
2007/04/19 115 115 112 114 98,140
2007/04/18 112 114 112 114 117,167
2007/04/17 114 114 112 113 103,147
2007/04/16 116 116 114 116 59,084
2007/04/13 116 116 114 116 130,185
2007/04/12 118 118 116 117 32,046
2007/04/11 117 118 117 118 51,073
2007/04/10 117 117 116 116 43,061
2007/04/09 116 117 116 117 136,194
2007/04/06 116 117 116 116 85,121
2007/04/05 118 118 116 117 60,086
2007/04/04 116 118 116 118 163,233
2007/04/03 119 119 116 118 97,138
2007/04/02 121 121 118 119 122,174
2007/03/30 121 121 120 120 112,160
2007/03/29 122 122 117 120 252,360
2007/03/28 124 125 123 124 136,194
2007/03/27 127 127 124 126 88,126
2007/03/26 124 126 124 126 154,220
2007/03/23 126 126 124 124 198,283
2007/03/22 127 128 126 126 202,288
2007/03/20 128 128 126 128 107,153
2007/03/19 129 129 127 128 117,167
2007/03/16 129 130 126 130 260,371
2007/03/15 132 134 128 128 689,983
2007/03/14 126 131 126 130 601,858
2007/03/13 128 133 127 132 1,253,786
2007/03/12 124 128 124 128 602,859
2007/03/09 122 122 120 122 112,160
2007/03/08 120 120 119 120 128,183
2007/03/07 123 123 120 120 135,193
2007/03/06 115 121 115 120 227,324
2007/03/05 120 120 116 116 213,304
2007/03/02 123 124 119 122 202,288
2007/03/01 129 130 122 125 758,080
2007/02/28 116 127 114 127 1,191,698
2007/02/27 123 124 120 124 328,468
2007/02/26 122 123 120 121 238,340
2007/02/23 119 120 118 119 209,298
2007/02/22 116 119 116 119 181,258
2007/02/21 115 116 115 116 88,126
2007/02/20 117 117 115 116 165,235
2007/02/19 116 116 115 116 111,158
2007/02/16 115 116 115 116 45,064
2007/02/15 118 119 115 117 200,285
2007/02/14 118 120 118 118 118,168
2007/02/13 122 123 118 118 460,656
2007/02/09 117 124 116 121 943,344
2007/02/08 114 115 113 115 72,103
2007/02/07 115 115 113 114 116,166
2007/02/06 113 115 113 115 176,251
2007/02/05 114 114 111 113 151,215
2007/02/02 112 115 110 113 141,201
2007/02/01 112 112 110 112 221,315
2007/01/31 116 116 109 112 419,598
2007/01/30 115 117 114 115 211,301
2007/01/29 117 117 115 116 297,424
2007/01/26 117 119 113 117 410,585
2007/01/25 127 127 120 121 882,257
2007/01/24 122 125 119 125 1,609,293
2007/01/23 111 122 110 118 1,531,182
2007/01/22 106 120 106 112 2,351,350
2007/01/19 103 109 102 104 612,873
2007/01/18 102 103 102 103 114,163
2007/01/17 103 104 102 103 48,068
2007/01/16 104 104 101 103 129,184
2007/01/15 102 104 102 104 95,136
2007/01/12 101 102 100 102 51,073
2007/01/11 98 101 97 101 166,237
2007/01/10 98 98 97 98 80,114
2007/01/09 96 98 96 97 56,080
2007/01/05 98 98 96 96 78,111
2007/01/04 97 98 96 97 23,033

このページの先頭へ