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
2013/12/30 47 48 46 46 293,000
2013/12/27 46 47 45 47 346,000
2013/12/26 44 47 44 46 485,000
2013/12/25 44 45 44 44 564,000
2013/12/24 45 46 44 44 562,000
2013/12/20 46 46 44 46 659,000
2013/12/19 44 46 44 46 716,000
2013/12/18 44 45 43 44 416,000
2013/12/17 47 47 43 44 2,502,000
2013/12/16 48 48 46 47 821,000
2013/12/13 47 48 47 47 214,000
2013/12/12 47 48 47 47 295,000
2013/12/11 48 48 47 48 361,000
2013/12/10 47 48 46 48 520,000
2013/12/09 48 48 47 47 349,000
2013/12/06 47 48 46 48 635,000
2013/12/05 49 49 47 47 1,488,000
2013/12/04 50 50 49 49 1,200,000
2013/12/03 52 52 50 51 1,004,000
2013/12/02 50 52 49 51 986,000
2013/11/29 50 53 49 49 2,120,000
2013/11/28 48 51 47 50 1,705,000
2013/11/27 48 49 47 47 383,000
2013/11/26 48 49 47 48 337,000
2013/11/25 49 49 47 48 941,000
2013/11/22 49 51 48 49 1,085,000
2013/11/21 51 52 48 48 1,799,000
2013/11/20 53 54 49 50 4,051,000
2013/11/19 48 53 48 53 4,935,000
2013/11/18 48 54 47 47 7,407,000
2013/11/15 47 50 45 48 4,620,000
2013/11/14 43 49 42 49 6,011,000
2013/11/13 42 44 42 43 467,000
2013/11/12 43 45 42 42 1,125,000
2013/11/11 42 43 42 43 167,000
2013/11/08 43 43 41 42 153,000
2013/11/07 42 43 42 43 419,000
2013/11/06 41 42 40 42 588,000
2013/11/05 41 41 40 41 420,000
2013/11/01 43 43 41 42 795,000
2013/10/31 44 45 43 43 936,000
2013/10/30 43 45 43 44 596,000
2013/10/29 44 44 43 43 459,000
2013/10/28 44 45 43 44 527,000
2013/10/25 45 45 43 44 1,029,000
2013/10/24 44 45 43 44 713,000
2013/10/23 45 46 43 44 1,385,000
2013/10/22 45 46 43 44 1,306,000
2013/10/21 42 46 42 45 2,260,000
2013/10/18 42 43 40 42 2,773,000
2013/10/17 46 53 40 41 14,019,000
2013/10/16 39 44 39 44 3,886,000
2013/10/15 39 40 38 39 833,000
2013/10/11 38 39 38 39 638,000
2013/10/10 36 38 36 37 443,000
2013/10/09 36 37 35 36 159,000
2013/10/08 37 37 35 36 511,000
2013/10/07 38 38 37 37 452,000
2013/10/04 37 39 36 38 477,000
2013/10/03 37 38 36 38 221,000
2013/10/02 39 39 36 36 1,076,000
2013/10/01 38 41 38 39 1,333,000
2013/09/30 37 39 37 38 985,000
2013/09/27 39 40 36 36 1,225,000
2013/09/26 36 39 34 39 1,378,000
2013/09/25 35 36 35 35 405,000
2013/09/24 35 36 34 35 122,000
2013/09/20 35 36 35 35 333,000
2013/09/19 36 37 35 36 212,000
2013/09/18 36 38 36 36 461,000
2013/09/17 35 37 35 36 316,000
2013/09/13 37 38 35 35 1,138,000
2013/09/12 32 36 32 36 678,000
2013/09/11 32 33 32 32 90,000
2013/09/10 31 32 31 32 413,000
2013/09/09 31 32 31 32 261,000
2013/09/06 32 33 30 30 425,000
2013/09/05 32 33 32 32 77,000
2013/09/04 32 32 32 32 45,000
2013/09/03 32 33 32 32 254,000
2013/09/02 32 33 32 32 92,000
2013/08/30 31 33 31 33 249,000
2013/08/29 31 32 31 32 154,000
2013/08/28 31 32 31 31 51,000
2013/08/27 31 32 31 31 40,000
2013/08/26 32 32 31 32 18,000
2013/08/23 32 33 31 31 77,000
2013/08/22 32 32 31 32 141,000
2013/08/21 33 33 32 32 40,000
2013/08/20 33 33 32 33 71,000
2013/08/19 34 35 32 33 188,000
2013/08/16 33 33 33 33 18,000
2013/08/15 33 34 32 33 97,000
2013/08/14 33 34 33 33 80,000
2013/08/13 32 33 31 32 52,000
2013/08/12 32 32 31 32 27,000
2013/08/09 32 33 32 32 42,000
2013/08/08 33 33 32 32 18,000
2013/08/07 32 33 32 32 34,000
2013/08/06 31 33 31 32 179,000
2013/08/05 31 32 31 31 21,000
2013/08/02 32 32 31 31 118,000
2013/08/01 31 31 30 31 68,000
2013/07/31 31 32 30 31 79,000
2013/07/30 30 32 30 31 157,000
2013/07/29 32 32 30 31 468,000
2013/07/26 33 34 32 32 224,000
2013/07/25 34 34 33 33 54,000
2013/07/24 33 34 33 34 17,000
2013/07/23 33 34 33 33 40,000
2013/07/22 33 34 33 33 69,000
2013/07/19 34 35 34 34 165,000
2013/07/18 34 36 34 34 187,000
2013/07/17 34 35 34 34 36,000
2013/07/16 35 35 34 35 71,000
2013/07/12 34 35 34 34 162,000
2013/07/11 33 34 33 33 301,000
2013/07/10 34 35 34 34 140,000
2013/07/09 34 35 33 34 285,000
2013/07/08 34 36 34 34 228,000
2013/07/05 33 35 33 35 305,000
2013/07/04 32 34 32 34 223,000
2013/07/03 31 32 31 32 126,000
2013/07/02 31 31 30 30 142,000
2013/07/01 29 30 29 30 105,000
2013/06/28 29 30 29 29 206,000
2013/06/27 29 30 27 29 647,000
2013/06/26 30 30 29 30 191,000
2013/06/25 31 31 29 30 166,000
2013/06/24 31 31 30 31 38,000
2013/06/21 30 31 29 31 256,000
2013/06/20 30 30 30 30 20,000
2013/06/19 31 31 30 30 80,000
2013/06/18 31 32 30 30 233,000
2013/06/17 31 32 31 31 52,000
2013/06/14 31 32 30 31 80,000
2013/06/13 31 31 30 30 95,000
2013/06/12 30 31 30 31 189,000
2013/06/11 31 33 30 31 371,000
2013/06/10 30 31 29 30 296,000
2013/06/07 31 31 27 27 928,000
2013/06/06 33 33 32 32 277,000
2013/06/05 34 34 33 33 85,000
2013/06/04 34 34 32 34 567,000
2013/06/03 35 35 34 34 235,000
2013/05/31 35 35 35 35 34,000
2013/05/30 36 36 35 35 88,000
2013/05/29 36 37 36 36 86,000
2013/05/28 36 36 35 36 306,000
2013/05/27 37 37 36 36 513,000
2013/05/24 38 39 37 38 454,000
2013/05/23 40 41 38 38 593,000
2013/05/22 40 41 40 40 221,000
2013/05/21 40 41 39 39 104,000
2013/05/20 40 40 39 40 249,000
2013/05/17 38 39 37 38 255,000
2013/05/16 39 39 36 37 1,270,000
2013/05/15 41 41 39 39 375,000
2013/05/14 42 42 40 41 975,000
2013/05/13 43 44 42 43 483,000
2013/05/10 42 44 42 43 835,000
2013/05/09 42 43 41 41 330,000
2013/05/08 41 43 40 41 1,077,000
2013/05/07 39 41 39 40 1,029,000
2013/05/02 39 40 39 39 155,000
2013/05/01 39 40 39 39 281,000
2013/04/30 39 40 38 39 433,000
2013/04/26 39 40 39 39 334,000
2013/04/25 39 40 39 39 409,000
2013/04/24 39 40 38 39 330,000
2013/04/23 39 40 38 39 571,000
2013/04/22 38 39 38 38 198,000
2013/04/19 37 38 37 38 109,000
2013/04/18 38 38 37 37 750,000
2013/04/17 38 39 37 38 198,000
2013/04/16 38 38 36 37 392,000
2013/04/15 38 39 37 38 222,000
2013/04/12 38 40 37 37 751,000
2013/04/11 37 38 36 38 616,000
2013/04/10 37 37 36 37 194,000
2013/04/09 37 38 36 36 887,000
2013/04/08 35 36 34 36 376,000
2013/04/05 35 36 34 34 130,000
2013/04/04 34 35 33 35 191,000
2013/04/03 33 35 33 35 358,000
2013/04/02 33 33 32 33 413,000
2013/04/01 35 36 33 33 846,000
2013/03/29 36 37 35 36 265,000
2013/03/28 39 40 36 36 1,297,000
2013/03/27 38 40 38 39 655,000
2013/03/26 38 39 37 38 304,000
2013/03/25 38 39 37 38 275,000
2013/03/22 40 40 37 38 1,292,000
2013/03/21 40 43 39 40 2,595,000
2013/03/19 38 41 37 38 1,975,000
2013/03/18 37 39 36 38 1,478,000
2013/03/15 37 38 36 36 1,357,000
2013/03/14 35 37 35 36 776,000
2013/03/13 35 36 34 35 246,000
2013/03/12 36 37 34 35 697,000
2013/03/11 36 37 35 36 401,000
2013/03/08 36 37 35 36 168,000
2013/03/07 37 37 36 36 114,000
2013/03/06 36 37 35 36 166,000
2013/03/05 36 37 35 36 276,000
2013/03/04 36 37 35 36 830,000
2013/03/01 33 37 33 35 733,000
2013/02/28 34 35 34 34 163,000
2013/02/27 35 35 33 33 387,000
2013/02/26 36 36 33 35 773,000
2013/02/25 36 37 35 36 205,000
2013/02/22 34 36 34 35 116,000
2013/02/21 34 36 34 35 185,000
2013/02/20 36 36 34 34 281,000
2013/02/19 34 37 34 35 442,000
2013/02/18 33 34 33 34 382,000
2013/02/15 33 33 32 32 230,000
2013/02/14 34 34 33 33 242,000
2013/02/13 37 37 33 34 914,000
2013/02/12 38 39 37 37 440,000
2013/02/08 38 39 36 38 482,000
2013/02/07 39 40 37 38 739,000
2013/02/06 36 39 36 39 1,156,000
2013/02/05 37 38 36 36 278,000
2013/02/04 37 38 36 37 526,000
2013/02/01 36 38 35 37 461,000
2013/01/31 34 37 34 36 627,000
2013/01/30 34 35 33 34 375,000
2013/01/29 33 36 33 33 871,000
2013/01/28 34 34 33 33 167,000
2013/01/25 33 34 32 34 255,000
2013/01/24 32 33 32 33 137,000
2013/01/23 32 33 31 32 184,000
2013/01/22 33 33 32 32 145,000
2013/01/21 32 33 31 32 70,000
2013/01/18 32 33 31 32 305,000
2013/01/17 32 34 31 31 297,000
2013/01/16 35 35 32 33 509,000
2013/01/15 35 36 34 34 446,000
2013/01/11 33 35 33 35 592,000
2013/01/10 34 35 31 33 906,000
2013/01/09 31 34 31 34 330,000
2013/01/08 31 32 30 31 212,000
2013/01/07 31 32 30 32 232,000
2013/01/04 31 31 30 31 164,000

このページの先頭へ