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
2009/12/30 36 37 35 36 116,000
2009/12/29 37 37 36 36 86,000
2009/12/28 37 38 37 37 55,000
2009/12/25 39 39 37 37 142,000
2009/12/24 37 37 36 37 45,000
2009/12/22 36 37 35 36 438,000
2009/12/21 39 39 36 36 287,000
2009/12/21 1 -> 1.00 分割
2009/12/18 40 40 39 39 86,770
2009/12/17 40 41 39 40 319,154
2009/12/16 41 42 40 40 235,376
2009/12/15 41 43 40 42 273,276
2009/12/14 43 43 40 41 671,221
2009/12/11 43 45 42 44 831,795
2009/12/10 48 51 43 44 3,982,443
2009/12/09 41 47 41 46 2,546,250
2009/12/08 40 41 39 39 121,677
2009/12/07 39 40 38 40 149,603
2009/12/04 39 39 38 38 71,810
2009/12/03 40 41 39 39 92,754
2009/12/02 35 40 35 40 150,601
2009/12/01 35 36 35 35 76,796
2009/11/30 34 35 34 35 77,794
2009/11/27 34 34 33 33 104,722
2009/11/26 35 35 35 35 51,863
2009/11/25 36 36 35 36 27,926
2009/11/24 35 37 35 35 142,622
2009/11/20 34 35 34 35 61,836
2009/11/19 36 36 32 33 354,061
2009/11/18 37 38 36 37 101,730
2009/11/17 40 40 37 38 32,913
2009/11/16 39 39 37 39 101,730
2009/11/13 40 40 38 39 75,799
2009/11/12 41 41 41 41 3,989
2009/11/11 40 41 40 41 34,907
2009/11/11 1 -> 1.00 分割
2009/11/10 40 43 40 41 359,512
2009/11/09 41 42 41 42 82,117
2009/11/06 41 42 41 42 108,154
2009/11/05 43 43 42 42 48,068
2009/11/04 43 43 41 41 17,024
2009/11/02 40 42 39 42 104,148
2009/10/30 42 42 37 40 261,372
2009/10/29 41 43 40 42 186,265
2009/10/28 43 43 42 43 130,185
2009/10/27 43 44 43 43 82,117
2009/10/26 43 46 43 45 70,100
2009/10/23 46 46 43 43 153,218
2009/10/22 48 48 46 46 240,342
2009/10/21 50 50 49 49 107,153
2009/10/20 52 52 49 50 385,549
2009/10/19 51 55 51 54 87,124
2009/10/16 54 54 52 52 79,113
2009/10/15 51 54 51 54 56,080
2009/10/14 50 51 50 51 49,070
2009/10/13 53 53 50 51 253,361
2009/10/09 54 54 51 53 81,116
2009/10/08 54 54 53 54 17,024
2009/10/07 52 55 52 54 65,093
2009/10/06 54 54 53 53 44,063
2009/10/05 51 52 50 52 79,113
2009/10/02 52 52 50 52 121,173
2009/10/01 55 56 53 55 312,445
2009/09/30 50 62 50 58 916,306
2009/09/29 49 50 48 50 85,121
2009/09/28 50 50 47 49 287,409
2009/09/25 53 53 48 50 237,338
2009/09/24 56 57 52 52 165,235
2009/09/18 56 57 55 57 98,140
2009/09/17 57 57 56 56 122,174
2009/09/16 58 58 56 56 96,137
2009/09/15 60 60 56 58 201,287
2009/09/14 60 62 60 60 146,208
2009/09/11 58 63 58 61 248,354
2009/09/10 57 58 57 57 50,071
2009/09/09 56 57 56 57 65,093
2009/09/08 58 58 56 57 59,084
2009/09/07 58 59 57 58 94,134
2009/09/04 57 59 57 59 97,138
2009/09/03 56 57 56 57 128,183
2009/09/02 57 58 56 58 67,096
2009/09/01 58 59 57 57 153,218
2009/08/31 60 60 57 59 100,143
2009/08/28 61 61 60 61 76,108
2009/08/27 62 62 60 61 93,133
2009/08/26 64 64 60 61 201,287
2009/08/25 60 65 60 63 522,745
2009/08/24 57 60 56 60 148,211
2009/08/21 57 57 55 57 235,335
2009/08/20 59 59 56 58 312,445
2009/08/19 64 64 58 60 817,164
2009/08/18 65 66 64 64 255,364
2009/08/17 67 67 66 66 55,078
2009/08/14 66 68 66 68 109,156
2009/08/13 66 67 65 67 90,128
2009/08/12 67 67 65 67 104,148
2009/08/11 65 68 65 68 169,241
2009/08/10 68 68 66 67 304,434
2009/08/07 70 71 62 68 873,244
2009/08/06 69 71 68 70 540,770
2009/08/05 69 71 67 69 751,070
2009/08/04 64 73 63 68 1,483,113
2009/08/03 58 65 57 64 665,949
2009/07/31 68 68 60 60 1,516,160
2009/07/30 64 70 64 70 3,173,522
2009/07/29 61 64 59 63 813,159
2009/07/28 61 62 59 61 425,606
2009/07/27 59 62 59 60 972,385
2009/07/24 53 59 53 59 969,381
2009/07/23 50 54 50 54 283,404
2009/07/22 51 52 51 51 68,097
2009/07/21 49 53 49 52 417,595
2009/07/17 47 48 47 48 75,107
2009/07/16 47 49 47 48 103,147
2009/07/15 47 48 47 47 179,255
2009/07/14 44 48 44 47 182,260
2009/07/13 46 47 43 43 168,240
2009/07/10 47 47 46 47 86,123
2009/07/09 48 48 46 48 198,283
2009/07/08 50 50 47 49 194,277
2009/07/07 51 51 49 50 298,425
2009/07/06 47 61 47 52 2,922,163
2009/07/03 47 48 46 47 159,227
2009/07/02 44 48 44 46 260,371
2009/07/01 45 45 44 44 37,053
2009/06/30 46 46 44 44 35,050
2009/06/29 45 46 44 45 44,063
2009/06/26 45 45 44 44 26,037
2009/06/25 44 45 43 44 43,061
2009/06/24 45 46 43 45 123,175
2009/06/23 46 46 45 45 142,203
2009/06/22 46 48 45 48 183,261
2009/06/19 49 50 45 47 268,382
2009/06/18 52 52 45 48 957,364
2009/06/17 48 52 46 51 1,279,823
2009/06/16 46 49 44 48 470,671
2009/06/15 43 47 42 47 614,876
2009/06/12 42 42 41 42 78,111
2009/06/11 43 43 41 42 182,260
2009/06/10 42 43 41 43 56,080
2009/06/09 42 43 40 41 234,334
2009/06/08 40 42 39 42 164,234
2009/06/05 38 39 38 39 78,111
2009/06/04 37 37 36 37 168,240
2009/06/03 39 39 37 38 130,185
2009/06/02 37 40 37 38 559,798
2009/06/01 35 36 34 36 98,140
2009/05/29 34 35 34 35 32,046
2009/05/28 34 35 34 35 79,113
2009/05/27 35 35 34 35 34,049
2009/05/26 34 35 34 35 40,057
2009/05/25 34 35 33 35 57,081
2009/05/22 34 35 34 34 89,127
2009/05/21 34 35 34 35 55,078
2009/05/20 36 36 34 34 34,049
2009/05/18 35 37 34 36 138,197
2009/05/15 35 37 35 35 64,091
2009/05/14 36 36 34 34 57,081
2009/05/13 35 36 35 36 70,100
2009/05/12 35 37 34 34 91,130
2009/05/11 35 36 35 35 56,080
2009/05/08 35 35 34 35 17,024
2009/05/07 32 35 32 35 62,088
2009/05/01 35 35 32 32 52,074
2009/04/30 34 35 33 35 48,068
2009/04/28 33 34 32 34 73,104
2009/04/27 34 34 33 33 61,087
2009/04/24 33 35 33 34 80,114
2009/04/23 33 34 33 34 15,021
2009/04/22 34 34 33 33 19,027
2009/04/21 34 35 34 35 11,016
2009/04/20 35 35 34 34 25,036
2009/04/17 35 35 34 35 67,096
2009/04/16 35 36 35 35 48,068
2009/04/15 36 36 34 36 64,091
2009/04/14 32 36 32 36 232,331
2009/04/13 33 33 33 33 70,100
2009/04/10 32 32 31 31 25,036
2009/04/09 30 32 30 32 22,031
2009/04/08 32 32 30 30 21,030
2009/04/07 29 31 29 31 65,093
2009/04/06 29 29 29 29 6,009
2009/04/03 27 29 27 29 67,096
2009/04/02 29 30 28 29 27,039
2009/03/31 29 29 29 29 1,001
2009/03/30 28 30 27 30 38,054
2009/03/27 30 30 29 29 30,043
2009/03/26 30 31 30 30 36,051
2009/03/25 29 30 26 30 107,153
2009/03/24 25 30 25 29 95,136
2009/03/23 26 26 25 25 12,017
2009/03/19 26 26 26 26 3,004
2009/03/18 25 25 24 25 40,057
2009/03/17 25 25 24 25 8,011
2009/03/16 25 25 24 25 43,061
2009/03/13 25 25 24 24 8,011
2009/03/12 24 25 24 25 13,019
2009/03/11 25 25 24 24 30,043
2009/03/10 25 25 25 25 8,011
2009/03/09 25 26 25 26 7,010
2009/03/06 25 26 25 25 27,039
2009/03/05 26 26 25 25 41,058
2009/03/04 26 26 26 26 4,006
2009/03/03 25 26 25 26 60,086
2009/03/02 27 27 26 27 17,024
2009/02/27 26 28 26 28 10,014
2009/02/26 27 28 27 28 21,030
2009/02/25 28 28 26 27 15,021
2009/02/24 27 30 27 27 40,057
2009/02/23 27 27 26 27 61,087
2009/02/20 26 30 26 28 96,137
2009/02/19 26 28 26 27 90,128
2009/02/18 26 26 26 26 21,030
2009/02/17 26 28 26 26 77,110
2009/02/16 26 27 26 27 30,043
2009/02/13 27 28 26 28 67,096
2009/02/12 25 29 25 28 131,187
2009/02/10 29 30 28 29 49,070
2009/02/09 30 31 29 29 49,070
2009/02/06 30 31 29 30 59,084
2009/02/05 30 30 30 30 13,019
2009/02/04 30 30 30 30 53,076
2009/02/03 30 31 30 31 36,051
2009/02/02 31 31 30 30 29,041
2009/01/30 31 32 31 32 35,050
2009/01/29 30 31 30 31 37,053
2009/01/28 31 31 30 31 23,033
2009/01/27 32 32 32 32 43,061
2009/01/26 30 32 30 32 80,114
2009/01/23 31 31 30 31 68,097
2009/01/22 31 32 31 31 23,033
2009/01/21 31 32 31 32 11,016
2009/01/20 31 33 31 32 57,081
2009/01/19 31 32 31 32 22,031
2009/01/16 31 31 31 31 5,007
2009/01/15 31 32 31 31 68,097
2009/01/14 30 31 30 31 17,024
2009/01/13 30 31 30 31 43,061
2009/01/09 32 32 30 32 54,077
2009/01/08 31 32 31 32 35,050
2009/01/07 31 31 30 31 85,121
2009/01/06 32 32 28 31 227,324
2009/01/05 32 32 32 32 5,007

このページの先頭へ