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
2010/12/30 31 31 30 30 83,000
2010/12/29 31 31 30 31 16,000
2010/12/28 30 31 30 31 83,000
2010/12/27 31 31 30 30 38,000
2010/12/24 31 31 30 30 143,000
2010/12/22 31 32 31 31 70,000
2010/12/21 31 32 31 32 10,000
2010/12/20 33 33 31 31 116,000
2010/12/17 33 33 32 33 194,000
2010/12/16 32 33 31 33 80,000
2010/12/15 31 32 31 32 25,000
2010/12/14 31 32 31 32 54,000
2010/12/13 32 32 32 32 16,000
2010/12/10 31 31 30 31 144,000
2010/12/09 32 32 31 31 117,000
2010/12/08 30 31 30 31 23,000
2010/12/07 32 32 30 31 145,000
2010/12/06 30 31 30 31 44,000
2010/12/03 31 31 30 31 48,000
2010/12/02 30 31 30 30 10,000
2010/12/01 30 31 30 30 29,000
2010/11/30 31 32 30 31 180,000
2010/11/29 30 31 30 31 87,000
2010/11/26 30 30 29 30 171,000
2010/11/25 29 29 29 29 1,000
2010/11/24 29 29 29 29 53,000
2010/11/22 29 29 29 29 63,000
2010/11/19 29 30 29 29 25,000
2010/11/18 29 29 29 29 25,000
2010/11/17 28 29 28 29 224,000
2010/11/16 28 28 28 28 3,000
2010/11/15 28 29 28 28 26,000
2010/11/12 28 28 27 28 99,000
2010/11/11 28 28 28 28 79,000
2010/11/10 27 28 27 27 280,000
2010/11/09 27 28 27 28 99,000
2010/11/08 27 27 27 27 33,000
2010/11/05 27 27 27 27 23,000
2010/11/04 27 27 26 27 29,000
2010/11/02 27 28 27 28 54,000
2010/11/01 27 27 27 27 46,000
2010/10/29 27 28 27 27 23,000
2010/10/28 27 28 27 28 28,000
2010/10/27 28 28 27 28 94,000
2010/10/26 28 28 27 28 87,000
2010/10/25 28 28 27 28 15,000
2010/10/22 27 28 27 28 44,000
2010/10/21 28 28 27 28 56,000
2010/10/20 28 28 27 28 85,000
2010/10/19 26 29 26 28 189,000
2010/10/18 28 28 26 26 78,000
2010/10/15 29 29 28 28 125,000
2010/10/14 28 30 28 30 76,000
2010/10/13 28 29 28 28 69,000
2010/10/12 28 29 28 29 92,000
2010/10/08 28 28 28 28 61,000
2010/10/07 28 29 28 29 22,000
2010/10/06 28 29 28 28 30,000
2010/10/05 28 29 27 28 17,000
2010/10/04 28 29 28 28 51,000
2010/10/01 27 29 27 29 69,000
2010/09/30 27 28 27 28 239,000
2010/09/29 28 29 28 28 95,000
2010/09/28 28 29 28 29 49,000
2010/09/27 29 29 28 28 64,000
2010/09/24 29 30 29 30 50,000
2010/09/22 30 31 29 29 82,000
2010/09/21 30 30 30 30 27,000
2010/09/17 30 30 30 30 60,000
2010/09/16 31 32 30 30 24,000
2010/09/15 30 31 30 31 135,000
2010/09/14 30 32 30 31 100,000
2010/09/13 30 31 30 31 75,000
2010/09/10 30 31 30 30 29,000
2010/09/09 29 30 29 30 4,000
2010/09/08 30 30 30 30 1,000
2010/09/07 30 30 29 30 8,000
2010/09/06 30 30 30 30 37,000
2010/09/03 29 30 29 30 13,000
2010/09/02 29 29 29 29 4,000
2010/09/01 29 29 29 29 190,000
2010/08/31 29 29 28 29 52,000
2010/08/30 29 30 29 30 5,000
2010/08/27 30 30 29 29 58,000
2010/08/26 29 30 29 29 3,000
2010/08/25 30 30 29 30 43,000
2010/08/24 30 30 30 30 134,000
2010/08/23 30 31 30 31 38,000
2010/08/20 30 30 30 30 13,000
2010/08/19 30 30 30 30 12,000
2010/08/18 30 31 30 31 27,000
2010/08/17 31 31 30 31 58,000
2010/08/16 30 32 30 31 19,000
2010/08/13 31 31 30 31 23,000
2010/08/12 31 32 30 32 76,000
2010/08/11 31 32 30 32 99,000
2010/08/10 31 32 30 31 142,000
2010/08/09 32 32 31 31 31,000
2010/08/06 31 32 31 32 34,000
2010/08/05 31 32 31 31 84,000
2010/08/04 32 33 32 33 11,000
2010/08/03 32 32 32 32 21,000
2010/08/02 32 33 32 33 31,000
2010/07/30 33 33 32 33 66,000
2010/07/29 31 34 31 33 90,000
2010/07/28 32 32 30 31 65,000
2010/07/27 30 32 30 32 121,000
2010/07/26 30 30 30 30 3,000
2010/07/23 31 31 30 30 50,000
2010/07/22 31 31 30 30 283,000
2010/07/21 31 32 31 31 56,000
2010/07/20 31 33 31 33 139,000
2010/07/16 32 32 31 32 8,000
2010/07/15 33 33 32 32 46,000
2010/07/14 33 33 33 33 36,000
2010/07/13 32 32 31 32 101,000
2010/07/12 32 33 31 32 49,000
2010/07/09 33 33 32 32 47,000
2010/07/08 33 34 32 34 56,000
2010/07/07 32 32 31 32 96,000
2010/07/06 31 32 31 32 6,000
2010/07/05 31 31 31 31 7,000
2010/07/02 32 32 30 31 223,000
2010/07/01 32 33 32 32 45,000
2010/06/30 32 33 31 33 41,000
2010/06/29 33 33 32 33 97,000
2010/06/28 34 34 33 33 57,000
2010/06/25 33 34 33 33 87,000
2010/06/24 34 34 33 34 45,000
2010/06/23 34 34 34 34 66,000
2010/06/22 35 36 34 35 44,000
2010/06/21 35 36 35 36 44,000
2010/06/18 34 35 34 35 163,000
2010/06/17 34 35 34 34 68,000
2010/06/16 34 35 34 35 81,000
2010/06/15 34 35 34 34 19,000
2010/06/14 34 35 34 34 49,000
2010/06/11 33 34 33 34 98,000
2010/06/10 32 33 32 33 63,000
2010/06/09 34 34 33 33 93,000
2010/06/08 33 34 33 33 87,000
2010/06/07 34 34 33 33 167,000
2010/06/04 35 35 35 35 8,000
2010/06/03 35 36 35 35 119,000
2010/06/02 35 36 34 34 124,000
2010/06/01 35 35 35 35 51,000
2010/05/31 35 36 35 36 33,000
2010/05/28 34 35 33 34 74,000
2010/05/27 34 34 34 34 43,000
2010/05/26 35 35 34 35 125,000
2010/05/25 35 36 34 36 35,000
2010/05/24 36 36 34 36 55,000
2010/05/21 35 36 35 36 51,000
2010/05/20 36 36 36 36 29,000
2010/05/19 37 37 35 36 155,000
2010/05/18 39 39 37 37 37,000
2010/05/17 38 39 37 39 157,000
2010/05/14 39 40 38 39 67,000
2010/05/13 39 40 38 39 53,000
2010/05/12 39 39 38 38 86,000
2010/05/11 39 40 38 38 159,000
2010/05/10 38 39 37 38 67,000
2010/05/07 39 39 38 38 168,000
2010/05/06 40 41 40 40 92,000
2010/04/30 41 42 40 41 57,000
2010/04/28 40 41 40 41 89,000
2010/04/27 41 42 41 41 97,000
2010/04/26 41 42 41 41 40,000
2010/04/23 41 42 40 42 109,000
2010/04/22 40 41 40 41 69,000
2010/04/21 41 41 40 40 190,000
2010/04/20 41 42 40 41 173,000
2010/04/19 42 43 41 42 103,000
2010/04/16 42 43 41 43 102,000
2010/04/15 44 45 41 42 456,000
2010/04/14 41 43 41 43 386,000
2010/04/13 41 41 40 41 254,000
2010/04/12 41 42 40 41 199,000
2010/04/09 41 42 40 41 273,000
2010/04/08 38 41 38 41 627,000
2010/04/07 37 38 37 38 107,000
2010/04/06 37 38 37 38 44,000
2010/04/05 38 38 37 38 163,000
2010/04/02 36 38 36 37 169,000
2010/04/01 36 37 36 37 134,000
2010/03/31 36 37 36 36 109,000
2010/03/30 37 37 36 37 129,000
2010/03/29 37 38 36 36 198,000
2010/03/26 35 37 35 37 75,000
2010/03/25 36 37 35 36 128,000
2010/03/24 36 36 35 36 112,000
2010/03/23 34 36 34 35 125,000
2010/03/19 37 37 34 35 828,000
2010/03/18 36 37 35 37 126,000
2010/03/17 37 37 35 36 190,000
2010/03/16 37 37 36 37 52,000
2010/03/15 36 38 36 37 157,000
2010/03/12 35 37 35 37 280,000
2010/03/11 34 35 34 34 32,000
2010/03/10 34 35 34 35 38,000
2010/03/09 35 35 33 34 79,000
2010/03/08 34 35 33 35 84,000
2010/03/05 33 35 33 34 52,000
2010/03/04 33 34 33 34 26,000
2010/03/03 34 35 34 35 36,000
2010/03/02 33 34 33 34 12,000
2010/03/01 32 34 32 34 182,000
2010/02/26 33 34 33 33 72,000
2010/02/25 34 34 33 34 40,000
2010/02/24 34 34 33 34 174,000
2010/02/23 35 35 34 35 14,000
2010/02/22 34 35 34 35 67,000
2010/02/19 35 35 34 34 105,000
2010/02/18 35 35 34 35 31,000
2010/02/17 36 36 35 35 133,000
2010/02/16 34 37 34 36 201,000
2010/02/15 35 35 34 35 53,000
2010/02/12 33 36 33 35 193,000
2010/02/10 32 34 32 34 130,000
2010/02/09 32 33 32 32 91,000
2010/02/08 32 33 32 32 122,000
2010/02/05 32 33 32 32 208,000
2010/02/04 33 34 33 33 105,000
2010/02/03 34 34 33 33 97,000
2010/02/02 33 34 33 34 66,000
2010/02/01 34 34 34 34 39,000
2010/01/29 35 35 34 35 174,000
2010/01/28 34 35 34 34 48,000
2010/01/27 35 35 35 35 30,000
2010/01/26 35 36 34 35 86,000
2010/01/25 35 36 35 35 86,000
2010/01/22 35 36 35 35 19,000
2010/01/21 36 36 35 36 60,000
2010/01/20 36 36 35 36 55,000
2010/01/19 35 37 35 36 37,000
2010/01/18 36 37 35 36 109,000
2010/01/15 36 37 35 37 226,000
2010/01/14 35 35 34 35 203,000
2010/01/13 37 37 34 34 555,000
2010/01/12 37 37 36 37 53,000
2010/01/08 37 37 36 37 37,000
2010/01/07 37 38 37 37 126,000
2010/01/06 37 38 36 36 72,000
2010/01/05 37 38 36 36 194,000
2010/01/04 36 38 36 38 54,000

このページの先頭へ