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
2011/12/30 27 28 26 27 69,000
2011/12/29 27 28 27 28 81,000
2011/12/28 27 28 27 28 65,000
2011/12/27 28 28 27 27 176,000
2011/12/26 28 28 27 28 117,000
2011/12/22 28 29 27 29 139,000
2011/12/21 28 28 28 28 47,000
2011/12/20 28 29 28 28 281,000
2011/12/19 27 28 27 28 35,000
2011/12/16 27 30 27 27 302,000
2011/12/15 28 28 26 26 353,000
2011/12/14 26 27 26 27 43,000
2011/12/13 27 28 27 28 136,000
2011/12/12 27 28 27 27 67,000
2011/12/09 27 28 27 27 34,000
2011/12/08 27 27 27 27 61,000
2011/12/07 28 28 27 27 37,000
2011/12/06 28 28 27 28 175,000
2011/12/05 27 28 27 28 128,000
2011/12/02 26 27 26 26 125,000
2011/12/01 27 27 26 26 242,000
2011/11/30 26 29 26 28 411,000
2011/11/29 26 26 25 25 85,000
2011/11/28 24 26 24 26 45,000
2011/11/25 25 26 25 25 52,000
2011/11/24 25 25 25 25 38,000
2011/11/22 24 25 24 25 20,000
2011/11/21 24 25 24 25 20,000
2011/11/18 25 25 24 24 30,000
2011/11/17 24 25 24 25 27,000
2011/11/16 25 26 25 25 51,000
2011/11/15 25 26 25 25 12,000
2011/11/14 25 26 25 25 42,000
2011/11/11 25 26 25 26 110,000
2011/11/10 26 26 26 26 69,000
2011/11/09 26 26 26 26 43,000
2011/11/08 26 26 25 25 162,000
2011/11/07 27 28 27 27 51,000
2011/11/04 26 27 26 27 81,000
2011/11/02 26 26 25 26 120,000
2011/11/01 25 26 25 26 23,000
2011/10/31 24 26 24 25 208,000
2011/10/28 25 25 24 24 27,000
2011/10/27 25 25 24 25 80,000
2011/10/26 25 25 24 25 64,000
2011/10/25 25 26 25 25 88,000
2011/10/24 26 26 25 25 185,000
2011/10/21 26 26 25 26 35,000
2011/10/20 26 26 26 26 54,000
2011/10/19 27 27 25 26 20,000
2011/10/18 26 26 25 26 18,000
2011/10/17 26 27 25 26 54,000
2011/10/14 26 26 25 26 12,000
2011/10/13 26 27 26 26 95,000
2011/10/12 25 26 25 26 61,000
2011/10/11 24 25 23 25 772,000
2011/10/07 25 25 25 25 61,000
2011/10/06 25 26 25 26 63,000
2011/10/05 25 25 25 25 35,000
2011/10/04 26 26 25 25 25,000
2011/10/03 26 26 25 25 19,000
2011/09/30 27 27 26 26 23,000
2011/09/29 26 26 26 26 24,000
2011/09/28 26 27 25 26 123,000
2011/09/27 26 27 26 27 98,000
2011/09/26 28 28 26 27 88,000
2011/09/22 28 29 27 29 32,000
2011/09/21 28 28 28 28 25,000
2011/09/20 28 29 28 29 62,000
2011/09/16 28 29 28 29 23,000
2011/09/15 28 28 28 28 4,000
2011/09/14 28 29 28 29 45,000
2011/09/13 28 29 28 29 107,000
2011/09/12 28 28 28 28 22,000
2011/09/09 29 29 29 29 6,000
2011/09/08 29 29 29 29 15,000
2011/09/07 29 29 28 29 22,000
2011/09/06 29 29 29 29 44,000
2011/09/05 29 29 28 29 41,000
2011/09/02 29 29 29 29 11,000
2011/09/01 29 29 29 29 12,000
2011/08/31 29 30 29 29 8,000
2011/08/30 29 29 28 29 12,000
2011/08/29 28 30 28 29 80,000
2011/08/26 29 30 29 29 13,000
2011/08/25 28 29 28 29 97,000
2011/08/24 28 29 28 29 9,000
2011/08/23 28 29 28 29 36,000
2011/08/22 28 29 28 29 53,000
2011/08/19 29 29 28 29 91,000
2011/08/18 29 29 29 29 15,000
2011/08/17 29 29 29 29 110,000
2011/08/16 29 29 29 29 36,000
2011/08/15 29 30 29 30 51,000
2011/08/12 29 30 29 30 25,000
2011/08/11 28 29 28 29 76,000
2011/08/10 28 31 28 30 135,000
2011/08/09 27 28 25 28 233,000
2011/08/08 30 30 29 29 96,000
2011/08/05 31 31 30 31 192,000
2011/08/04 32 32 31 32 34,000
2011/08/03 32 32 31 31 72,000
2011/08/02 32 32 31 32 51,000
2011/08/01 32 32 31 32 53,000
2011/07/29 32 32 32 32 40,000
2011/07/28 32 33 32 32 53,000
2011/07/27 32 33 32 32 111,000
2011/07/26 33 33 32 32 33,000
2011/07/25 33 33 33 33 64,000
2011/07/22 33 34 33 34 71,000
2011/07/21 34 34 33 34 16,000
2011/07/20 32 33 32 33 53,000
2011/07/19 32 33 32 33 32,000
2011/07/15 33 33 32 33 93,000
2011/07/14 34 35 33 34 248,000
2011/07/13 34 35 34 35 33,000
2011/07/12 34 34 33 34 150,000
2011/07/11 34 35 34 35 133,000
2011/07/08 35 35 34 34 125,000
2011/07/07 34 36 34 36 273,000
2011/07/06 34 34 34 34 35,000
2011/07/05 34 34 34 34 41,000
2011/07/04 33 34 33 34 29,000
2011/07/01 34 34 33 34 160,000
2011/06/30 34 34 33 34 33,000
2011/06/29 34 34 34 34 75,000
2011/06/28 34 34 33 34 107,000
2011/06/27 32 34 32 33 361,000
2011/06/24 32 32 32 32 26,000
2011/06/23 32 32 32 32 64,000
2011/06/22 32 33 32 32 77,000
2011/06/21 32 33 32 32 100,000
2011/06/20 32 32 31 32 180,000
2011/06/17 32 32 31 31 131,000
2011/06/16 32 33 32 32 229,000
2011/06/15 32 33 32 32 93,000
2011/06/14 32 32 31 32 30,000
2011/06/13 32 36 31 32 579,000
2011/06/10 31 31 30 30 116,000
2011/06/09 31 31 30 31 114,000
2011/06/08 32 32 31 32 136,000
2011/06/07 30 32 30 32 217,000
2011/06/06 32 32 30 32 300,000
2011/06/03 33 33 32 33 262,000
2011/06/02 36 36 32 33 1,042,000
2011/06/01 30 44 30 35 6,673,000
2011/05/31 30 31 30 30 50,000
2011/05/30 30 30 29 30 82,000
2011/05/27 30 31 30 30 28,000
2011/05/26 30 31 29 30 98,000
2011/05/25 30 30 29 30 113,000
2011/05/24 30 30 30 30 45,000
2011/05/23 31 31 30 30 109,000
2011/05/20 32 32 31 32 8,000
2011/05/19 31 32 31 32 8,000
2011/05/18 32 32 31 32 32,000
2011/05/17 31 32 31 32 50,000
2011/05/16 32 33 31 32 80,000
2011/05/13 34 34 32 32 143,000
2011/05/12 35 35 32 34 242,000
2011/05/11 33 35 32 35 251,000
2011/05/10 32 33 32 33 104,000
2011/05/09 33 33 31 32 198,000
2011/05/06 32 33 31 33 48,000
2011/05/02 33 33 31 32 249,000
2011/04/28 32 33 31 33 149,000
2011/04/27 33 34 30 32 418,000
2011/04/26 34 34 32 33 266,000
2011/04/25 34 37 34 34 1,213,000
2011/04/22 32 34 32 33 390,000
2011/04/21 32 32 31 32 128,000
2011/04/20 31 32 30 32 212,000
2011/04/19 30 31 30 31 99,000
2011/04/18 30 31 30 30 85,000
2011/04/15 30 31 29 30 98,000
2011/04/14 29 30 29 30 22,000
2011/04/13 29 30 29 30 98,000
2011/04/12 29 30 28 29 80,000
2011/04/11 30 30 29 30 21,000
2011/04/08 29 30 29 30 84,000
2011/04/07 29 30 29 30 76,000
2011/04/06 28 29 28 29 111,000
2011/04/05 29 29 29 29 25,000
2011/04/04 30 30 29 29 159,000
2011/04/01 30 30 29 30 257,000
2011/03/31 30 30 30 30 158,000
2011/03/30 29 30 28 30 99,000
2011/03/29 29 29 28 29 53,000
2011/03/28 29 31 29 30 152,000
2011/03/25 28 29 27 29 122,000
2011/03/24 29 29 28 28 121,000
2011/03/23 28 29 28 29 107,000
2011/03/22 27 28 27 28 256,000
2011/03/18 25 27 25 26 170,000
2011/03/17 23 25 23 24 118,000
2011/03/16 21 25 21 22 403,000
2011/03/15 25 25 20 22 560,000
2011/03/14 27 27 20 25 1,083,000
2011/03/11 32 32 31 31 99,000
2011/03/10 32 33 32 33 87,000
2011/03/09 33 34 32 33 147,000
2011/03/08 33 33 32 32 12,000
2011/03/07 32 33 32 32 9,000
2011/03/04 33 33 32 32 45,000
2011/03/03 33 33 32 32 32,000
2011/03/02 32 32 32 32 59,000
2011/03/01 33 33 31 32 166,000
2011/02/28 32 33 32 33 74,000
2011/02/25 32 32 31 32 105,000
2011/02/24 32 33 32 32 38,000
2011/02/23 32 33 32 32 105,000
2011/02/22 33 33 32 33 52,000
2011/02/21 33 34 32 33 22,000
2011/02/18 33 33 33 33 6,000
2011/02/17 33 33 32 33 80,000
2011/02/16 33 33 33 33 20,000
2011/02/15 33 34 33 33 48,000
2011/02/14 33 33 33 33 36,000
2011/02/10 33 33 33 33 29,000
2011/02/09 34 34 33 34 159,000
2011/02/08 33 34 32 34 143,000
2011/02/07 32 34 32 34 129,000
2011/02/04 32 33 32 32 37,000
2011/02/03 32 33 31 32 23,000
2011/02/02 32 32 32 32 31,000
2011/02/01 33 33 32 32 107,000
2011/01/31 33 33 32 33 30,000
2011/01/28 33 33 32 33 36,000
2011/01/27 33 34 32 33 62,000
2011/01/26 33 33 32 33 131,000
2011/01/25 32 33 32 33 61,000
2011/01/24 32 33 32 32 53,000
2011/01/21 33 33 32 33 287,000
2011/01/20 33 35 33 34 133,000
2011/01/19 33 33 32 33 55,000
2011/01/18 32 33 32 33 138,000
2011/01/17 32 33 32 32 227,000
2011/01/14 32 33 31 32 153,000
2011/01/13 33 33 31 31 60,000
2011/01/12 32 33 32 33 137,000
2011/01/11 33 33 32 32 58,000
2011/01/07 31 33 31 32 212,000
2011/01/06 32 32 31 31 58,000
2011/01/05 31 32 31 32 15,000
2011/01/04 31 31 31 31 11,000

このページの先頭へ