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
2008/12/30 31 32 31 32 120,171
2008/12/29 30 31 30 31 59,084
2008/12/26 30 30 30 30 27,039
2008/12/25 30 30 29 30 134,191
2008/12/24 31 31 29 29 79,113
2008/12/22 31 32 31 31 10,014
2008/12/19 31 31 30 31 23,033
2008/12/18 32 32 31 32 21,030
2008/12/17 32 32 31 32 19,027
2008/12/16 31 32 29 32 173,247
2008/12/15 31 32 30 31 76,108
2008/12/12 32 33 32 32 56,080
2008/12/11 33 34 32 34 31,044
2008/12/10 33 34 33 34 8,011
2008/12/09 33 34 33 33 10,014
2008/12/08 32 35 31 33 75,107
2008/12/05 33 33 32 33 48,068
2008/12/04 34 34 33 34 52,074
2008/12/03 34 35 34 35 13,019
2008/12/02 34 35 34 34 26,037
2008/12/01 36 36 35 35 2,003
2008/11/28 35 36 34 36 24,034
2008/11/27 35 36 35 35 15,021
2008/11/26 36 36 35 36 11,016
2008/11/25 34 36 34 36 34,049
2008/11/21 33 35 33 35 42,060
2008/11/20 35 35 34 35 34,049
2008/11/19 36 36 35 36 22,031
2008/11/18 36 37 36 36 54,077
2008/11/17 36 37 35 37 35,050
2008/11/14 35 37 35 37 40,057
2008/11/13 35 36 34 36 53,076
2008/11/12 36 37 36 36 40,057
2008/11/11 33 38 33 35 134,191
2008/11/10 34 35 34 35 12,017
2008/11/07 34 35 33 34 74,106
2008/11/06 35 35 35 35 8,011
2008/11/05 36 36 36 36 70,100
2008/11/04 35 36 35 36 105,150
2008/10/31 35 35 35 35 16,023
2008/10/30 35 35 33 35 68,097
2008/10/29 33 34 33 33 61,087
2008/10/28 31 33 30 32 88,126
2008/10/27 32 33 32 32 59,084
2008/10/24 34 35 31 33 75,107
2008/10/23 33 35 33 34 44,063
2008/10/22 35 35 33 35 69,098
2008/10/21 36 37 36 37 86,123
2008/10/20 35 36 35 36 83,118
2008/10/17 36 36 34 34 90,128
2008/10/16 34 35 32 33 152,217
2008/10/15 37 37 36 37 51,073
2008/10/14 35 39 35 37 203,290
2008/10/10 33 34 33 33 143,204
2008/10/09 26 34 26 33 341,487
2008/10/08 31 36 29 29 334,477
2008/10/07 29 37 29 32 378,539
2008/10/06 37 37 34 34 245,350
2008/10/03 40 40 38 39 172,245
2008/10/02 42 42 41 41 101,144
2008/10/01 43 43 42 42 26,037
2008/09/30 43 44 42 44 94,134
2008/09/29 46 46 44 45 15,021
2008/09/26 45 46 44 46 31,044
2008/09/25 45 46 45 46 25,036
2008/09/24 46 48 45 46 65,093
2008/09/22 46 47 45 45 235,335
2008/09/19 46 46 45 45 66,094
2008/09/18 46 46 44 46 46,066
2008/09/17 44 52 44 48 98,140
2008/09/16 45 45 43 44 91,130
2008/09/12 46 47 46 47 14,020
2008/09/11 47 48 46 47 40,057
2008/09/10 47 48 46 46 50,071
2008/09/09 49 49 48 48 21,030
2008/09/08 48 49 48 49 12,017
2008/09/05 45 50 43 50 146,208
2008/09/04 48 48 45 47 81,116
2008/09/03 49 49 48 48 25,036
2008/09/02 48 49 48 48 20,029
2008/09/01 49 50 47 49 116,166
2008/08/29 49 51 49 50 37,053
2008/08/28 49 49 49 49 36,051
2008/08/27 50 50 49 49 22,031
2008/08/26 49 50 48 49 27,039
2008/08/25 49 50 49 50 16,023
2008/08/22 50 50 48 50 44,063
2008/08/21 50 50 49 50 8,011
2008/08/20 49 50 49 50 33,047
2008/08/19 50 50 50 50 14,020
2008/08/18 50 51 50 50 8,011
2008/08/15 51 51 50 50 16,023
2008/08/14 50 51 49 51 38,054
2008/08/13 51 51 50 50 10,014
2008/08/12 53 53 51 51 10,014
2008/08/11 51 60 50 51 105,150
2008/08/08 48 50 48 50 46,066
2008/08/07 51 52 50 51 52,074
2008/08/06 52 52 50 51 35,050
2008/08/05 51 52 50 52 27,039
2008/08/04 52 52 51 51 60,086
2008/08/01 53 53 53 53 37,053
2008/07/31 53 54 52 53 91,130
2008/07/30 54 55 52 53 125,178
2008/07/29 54 55 53 54 10,014
2008/07/28 54 55 53 53 48,068
2008/07/25 54 55 53 55 35,050
2008/07/24 54 55 54 55 6,009
2008/07/23 53 55 53 54 64,091
2008/07/22 55 55 54 54 44,063
2008/07/18 54 55 54 55 31,044
2008/07/17 55 55 55 55 9,013
2008/07/16 53 55 53 55 32,046
2008/07/15 55 55 54 54 48,068
2008/07/14 57 57 55 55 11,016
2008/07/11 56 57 56 56 27,039
2008/07/10 54 60 54 56 227,324
2008/07/09 54 55 54 55 26,037
2008/07/08 55 55 54 55 41,058
2008/07/07 55 55 54 54 35,050
2008/07/04 54 56 54 55 58,083
2008/07/03 54 55 54 55 29,041
2008/07/02 56 56 54 56 26,037
2008/07/01 55 55 54 55 22,031
2008/06/30 56 57 54 55 51,073
2008/06/27 56 56 55 56 116,166
2008/06/26 57 57 56 56 9,013
2008/06/25 57 57 56 56 49,070
2008/06/24 57 58 56 57 68,097
2008/06/23 58 58 56 56 36,051
2008/06/20 58 58 57 58 42,060
2008/06/19 58 59 58 58 99,141
2008/06/18 58 59 58 58 33,047
2008/06/17 58 59 58 59 65,093
2008/06/16 57 59 57 59 57,081
2008/06/13 58 58 58 58 10,014
2008/06/12 59 59 58 59 21,030
2008/06/11 59 59 58 58 71,101
2008/06/10 60 60 59 59 53,076
2008/06/09 58 61 58 60 131,187
2008/06/06 59 60 59 59 77,110
2008/06/05 59 60 58 59 97,138
2008/06/04 57 60 57 59 160,228
2008/06/03 60 60 58 58 99,141
2008/06/02 60 61 60 61 29,041
2008/05/30 62 62 60 61 62,088
2008/05/29 61 61 60 61 129,184
2008/05/28 61 62 60 61 94,134
2008/05/27 61 61 60 61 64,091
2008/05/26 61 62 60 62 53,076
2008/05/23 61 62 60 61 189,270
2008/05/22 61 61 60 61 83,118
2008/05/21 64 64 61 61 275,392
2008/05/20 62 66 62 65 297,424
2008/05/19 63 64 62 63 65,093
2008/05/16 64 64 62 62 168,240
2008/05/15 63 64 63 64 149,213
2008/05/14 62 63 61 62 123,175
2008/05/13 62 62 61 62 55,078
2008/05/12 63 63 62 63 95,136
2008/05/09 64 64 62 63 155,221
2008/05/08 63 64 62 64 85,121
2008/05/07 63 64 62 64 182,260
2008/05/02 62 63 61 63 197,281
2008/05/01 64 66 62 62 848,209
2008/04/30 65 65 61 64 510,728
2008/04/28 69 69 63 64 474,676
2008/04/25 75 79 64 67 2,084,971
2008/04/24 58 82 58 77 6,754,624
2008/04/23 57 57 56 56 57,081
2008/04/22 57 57 56 56 25,036
2008/04/21 55 57 55 56 108,154
2008/04/18 56 57 56 56 62,088
2008/04/17 57 57 56 56 39,056
2008/04/16 55 56 55 56 20,029
2008/04/15 54 56 54 55 60,086
2008/04/14 56 56 55 55 24,034
2008/04/11 56 57 56 56 4,006
2008/04/10 56 56 55 56 18,026
2008/04/09 57 57 56 56 50,071
2008/04/08 57 60 56 57 144,205
2008/04/07 56 57 56 57 26,037
2008/04/04 56 57 54 55 80,114
2008/04/03 57 58 57 58 31,044
2008/04/02 57 58 57 57 17,024
2008/04/01 57 58 56 57 20,029
2008/03/31 58 58 57 58 6,009
2008/03/28 57 59 56 59 23,033
2008/03/27 58 58 57 58 9,013
2008/03/26 54 59 54 59 52,074
2008/03/25 58 60 58 60 43,061
2008/03/24 57 60 57 60 27,039
2008/03/21 55 57 55 57 37,053
2008/03/19 54 56 54 55 39,056
2008/03/18 52 54 52 54 32,046
2008/03/17 52 55 51 53 91,130
2008/03/14 58 58 55 55 60,086
2008/03/13 58 59 58 58 59,084
2008/03/12 60 60 59 60 43,061
2008/03/11 57 59 56 59 62,088
2008/03/10 59 59 57 58 55,078
2008/03/07 60 60 59 60 56,080
2008/03/06 61 61 60 61 22,031
2008/03/05 62 62 59 61 82,117
2008/03/04 64 64 60 60 187,267
2008/03/03 64 64 62 64 44,063
2008/02/29 65 66 65 66 43,061
2008/02/28 68 68 64 66 85,121
2008/02/27 68 68 66 67 50,071
2008/02/26 68 69 67 68 63,090
2008/02/25 67 69 67 69 62,088
2008/02/22 67 68 66 68 133,190
2008/02/21 63 66 63 65 186,265
2008/02/20 59 71 59 64 778,109
2008/02/19 59 60 58 60 86,123
2008/02/18 59 59 58 59 68,097
2008/02/15 59 60 58 60 47,067
2008/02/14 59 60 59 60 66,094
2008/02/13 60 61 54 60 96,137
2008/02/12 60 60 60 60 47,067
2008/02/08 61 62 60 61 72,103
2008/02/07 59 62 59 61 39,056
2008/02/06 62 63 59 59 127,181
2008/02/05 63 64 62 64 80,114
2008/02/04 62 64 62 63 31,044
2008/02/01 61 63 60 62 85,121
2008/01/31 62 62 61 62 84,120
2008/01/30 61 63 61 63 81,116
2008/01/29 60 62 58 60 123,175
2008/01/28 57 58 55 58 225,321
2008/01/25 53 56 53 54 96,137
2008/01/24 52 52 50 52 56,080
2008/01/23 49 52 47 50 146,208
2008/01/22 52 53 46 50 451,643
2008/01/21 52 54 52 54 88,126
2008/01/18 51 55 51 55 107,153
2008/01/17 52 56 52 56 118,168
2008/01/16 56 56 51 53 280,400
2008/01/15 60 61 57 60 144,205
2008/01/11 62 62 60 61 23,033
2008/01/10 61 62 61 62 27,039
2008/01/09 60 61 59 61 53,076
2008/01/08 60 61 59 61 66,094
2008/01/07 59 60 57 58 112,160
2008/01/04 62 62 61 62 22,031

このページの先頭へ