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
2014/12/30 50 51 49 50 318,000
2014/12/29 50 50 49 50 302,000
2014/12/26 51 52 50 50 526,000
2014/12/25 50 50 49 50 924,000
2014/12/24 50 51 49 51 542,000
2014/12/22 50 51 49 50 787,000
2014/12/19 51 52 50 50 569,000
2014/12/18 49 51 49 50 420,000
2014/12/17 49 49 48 49 404,000
2014/12/16 51 51 49 50 471,000
2014/12/15 52 52 51 51 1,074,000
2014/12/12 53 54 51 52 1,425,000
2014/12/11 53 54 51 53 2,972,000
2014/12/10 52 55 51 52 3,422,000
2014/12/09 52 53 50 52 1,145,000
2014/12/08 50 52 49 52 600,000
2014/12/05 50 51 49 49 507,000
2014/12/04 51 52 49 50 887,000
2014/12/03 50 52 50 51 835,000
2014/12/02 50 51 49 50 538,000
2014/12/01 50 51 49 50 489,000
2014/11/28 49 51 49 49 1,405,000
2014/11/27 48 49 47 48 358,000
2014/11/26 48 48 47 48 213,000
2014/11/25 47 48 46 48 148,000
2014/11/21 47 47 46 47 57,000
2014/11/20 47 47 46 47 72,000
2014/11/19 45 47 45 46 323,000
2014/11/18 46 46 45 46 342,000
2014/11/17 47 47 45 46 651,000
2014/11/14 47 48 47 47 61,000
2014/11/13 48 48 47 48 203,000
2014/11/12 48 49 48 48 168,000
2014/11/11 48 49 47 48 415,000
2014/11/10 49 49 48 49 229,000
2014/11/07 48 50 48 49 247,000
2014/11/06 49 50 48 48 480,000
2014/11/05 49 49 48 49 607,000
2014/11/04 49 51 48 49 1,247,000
2014/10/31 48 48 47 48 255,000
2014/10/30 47 48 47 47 54,000
2014/10/29 47 49 47 48 399,000
2014/10/28 47 48 47 47 96,000
2014/10/27 48 48 47 47 92,000
2014/10/24 48 48 48 48 268,000
2014/10/23 48 48 47 48 105,000
2014/10/22 48 49 48 48 207,000
2014/10/21 49 49 48 48 201,000
2014/10/20 48 49 48 49 231,000
2014/10/17 48 49 47 47 294,000
2014/10/16 48 49 47 47 452,000
2014/10/15 49 50 48 49 161,000
2014/10/14 48 50 48 49 555,000
2014/10/10 50 50 48 50 728,000
2014/10/09 55 55 51 51 658,000
2014/10/08 53 55 53 54 436,000
2014/10/07 55 57 54 55 1,112,000
2014/10/06 52 55 52 55 914,000
2014/10/03 51 52 51 51 277,000
2014/10/02 54 54 51 51 988,000
2014/10/01 54 56 54 54 692,000
2014/09/30 54 55 54 54 206,000
2014/09/29 56 56 54 55 1,024,000
2014/09/26 53 56 52 55 1,020,000
2014/09/25 53 54 53 53 189,000
2014/09/24 53 54 52 53 552,000
2014/09/22 54 54 52 53 301,000
2014/09/19 53 54 52 54 222,000
2014/09/18 54 54 53 53 367,000
2014/09/17 53 54 53 54 523,000
2014/09/16 54 54 53 53 386,000
2014/09/12 53 54 52 53 445,000
2014/09/11 54 54 53 53 584,000
2014/09/10 58 58 53 54 2,488,000
2014/09/09 54 59 54 57 3,479,000
2014/09/08 52 54 52 54 824,000
2014/09/05 52 53 51 53 971,000
2014/09/04 51 52 51 52 302,000
2014/09/03 51 51 51 51 158,000
2014/09/02 52 52 51 51 165,000
2014/09/01 52 52 51 51 233,000
2014/08/29 50 52 49 52 403,000
2014/08/28 49 50 49 49 253,000
2014/08/27 51 51 49 50 523,000
2014/08/26 52 52 51 51 164,000
2014/08/25 51 52 51 52 57,000
2014/08/22 52 52 51 51 329,000
2014/08/21 52 53 51 52 206,000
2014/08/20 52 52 51 51 262,000
2014/08/19 54 54 51 51 816,000
2014/08/18 53 54 52 54 285,000
2014/08/15 52 54 51 53 936,000
2014/08/14 50 52 50 52 772,000
2014/08/13 50 50 49 49 360,000
2014/08/12 49 50 49 49 573,000
2014/08/11 48 50 48 49 410,000
2014/08/08 48 49 47 48 302,000
2014/08/07 49 49 48 49 72,000
2014/08/06 50 50 48 49 563,000
2014/08/05 50 51 50 50 132,000
2014/08/04 50 50 50 50 98,000
2014/08/01 50 51 50 51 282,000
2014/07/31 50 52 49 51 544,000
2014/07/30 51 51 50 50 267,000
2014/07/29 52 52 50 51 285,000
2014/07/28 49 51 49 51 1,001,000
2014/07/25 49 50 47 49 574,000
2014/07/24 48 49 48 48 83,000
2014/07/23 48 48 47 48 222,000
2014/07/22 48 48 47 47 318,000
2014/07/18 47 49 47 48 629,000
2014/07/17 49 51 49 49 556,000
2014/07/16 49 49 49 49 229,000
2014/07/15 50 50 48 49 446,000
2014/07/14 47 50 47 50 330,000
2014/07/11 48 48 47 47 169,000
2014/07/10 50 50 48 48 373,000
2014/07/09 51 51 49 49 635,000
2014/07/08 50 52 50 52 1,090,000
2014/07/07 47 50 47 49 982,000
2014/07/04 47 48 47 47 253,000
2014/07/03 48 48 47 47 175,000
2014/07/02 47 48 47 47 197,000
2014/07/01 46 48 46 47 460,000
2014/06/30 46 47 45 46 82,000
2014/06/27 46 47 45 45 119,000
2014/06/26 46 46 45 46 180,000
2014/06/25 46 47 46 46 142,000
2014/06/24 46 47 46 46 41,000
2014/06/23 47 47 46 46 352,000
2014/06/20 47 48 46 46 504,000
2014/06/19 47 48 47 47 599,000
2014/06/18 46 47 46 46 145,000
2014/06/17 46 46 45 46 116,000
2014/06/16 46 47 45 45 262,000
2014/06/13 45 46 45 46 406,000
2014/06/12 45 46 45 46 141,000
2014/06/11 45 46 45 45 145,000
2014/06/10 46 46 45 45 422,000
2014/06/09 46 47 45 46 671,000
2014/06/06 46 47 45 46 142,000
2014/06/05 47 47 46 46 313,000
2014/06/04 47 47 46 46 53,000
2014/06/03 46 47 46 47 304,000
2014/06/02 46 47 45 45 211,000
2014/05/30 46 47 45 46 211,000
2014/05/29 46 46 45 46 533,000
2014/05/28 46 48 46 46 210,000
2014/05/27 46 48 46 47 479,000
2014/05/26 46 46 45 46 404,000
2014/05/23 43 46 43 45 288,000
2014/05/22 43 44 43 43 317,000
2014/05/21 45 45 42 42 846,000
2014/05/20 45 46 45 46 478,000
2014/05/19 48 48 45 45 778,000
2014/05/16 49 49 48 48 418,000
2014/05/15 50 50 49 49 577,000
2014/05/14 53 53 49 49 1,116,000
2014/05/13 53 54 52 53 383,000
2014/05/12 52 53 52 53 638,000
2014/05/09 50 52 50 51 1,062,000
2014/05/08 50 50 49 49 238,000
2014/05/07 50 50 49 49 59,000
2014/05/02 50 50 50 50 83,000
2014/05/01 50 51 50 50 162,000
2014/04/30 51 51 49 50 204,000
2014/04/28 52 52 50 50 559,000
2014/04/25 52 53 52 52 80,000
2014/04/24 53 53 52 52 179,000
2014/04/23 51 53 51 52 229,000
2014/04/22 54 54 51 51 1,062,000
2014/04/21 51 54 50 53 1,060,000
2014/04/18 50 51 50 50 199,000
2014/04/17 50 51 49 49 217,000
2014/04/16 49 50 49 50 513,000
2014/04/15 49 50 49 50 146,000
2014/04/14 49 50 48 49 308,000
2014/04/11 50 50 48 49 370,000
2014/04/10 51 52 50 50 293,000
2014/04/09 50 51 50 50 133,000
2014/04/08 51 52 50 51 224,000
2014/04/07 52 52 51 51 256,000
2014/04/04 53 53 52 53 357,000
2014/04/03 55 55 53 53 461,000
2014/04/02 57 59 53 54 2,153,000
2014/04/01 54 57 54 57 837,000
2014/03/31 53 54 53 53 124,000
2014/03/28 51 53 51 53 265,000
2014/03/27 50 52 50 51 300,000
2014/03/26 49 51 48 50 471,000
2014/03/25 51 51 49 49 281,000
2014/03/24 49 51 49 51 552,000
2014/03/20 51 51 48 48 808,000
2014/03/19 52 53 50 51 450,000
2014/03/18 52 53 51 51 475,000
2014/03/17 52 53 51 51 310,000
2014/03/14 53 54 52 52 774,000
2014/03/13 55 56 54 55 645,000
2014/03/12 56 57 55 55 330,000
2014/03/11 57 58 55 57 520,000
2014/03/10 57 57 56 56 189,000
2014/03/07 58 59 56 57 602,000
2014/03/06 57 58 56 57 213,000
2014/03/05 57 59 57 57 1,197,000
2014/03/04 55 57 54 56 1,085,000
2014/03/03 60 60 53 56 4,813,000
2014/02/28 64 65 57 60 3,662,000
2014/02/27 63 65 63 64 1,031,000
2014/02/26 59 64 58 63 2,417,000
2014/02/25 59 60 58 59 773,000
2014/02/24 58 61 57 58 2,054,000
2014/02/21 59 59 57 58 1,065,000
2014/02/20 64 65 55 57 4,766,000
2014/02/19 59 65 59 64 3,637,000
2014/02/18 55 61 55 60 1,625,000
2014/02/17 54 55 52 55 878,000
2014/02/14 57 57 52 53 2,214,000
2014/02/13 61 61 57 58 1,542,000
2014/02/12 63 64 60 60 1,553,000
2014/02/10 68 70 59 63 5,410,000
2014/02/07 66 68 65 66 971,000
2014/02/06 59 65 59 64 1,594,000
2014/02/05 57 58 56 58 1,540,000
2014/02/04 50 55 49 54 2,337,000
2014/02/03 60 61 57 57 1,500,000
2014/01/31 63 66 60 63 2,432,000
2014/01/30 67 67 60 63 3,264,000
2014/01/29 64 68 63 68 1,406,000
2014/01/28 62 64 60 64 1,335,000
2014/01/27 66 66 58 62 4,216,000
2014/01/24 62 68 62 67 2,502,000
2014/01/23 71 73 60 66 7,151,000
2014/01/22 67 72 65 70 6,289,000
2014/01/21 82 86 66 66 19,384,000
2014/01/20 64 80 64 77 12,206,000
2014/01/17 57 64 56 62 5,648,000
2014/01/16 58 58 55 57 1,489,000
2014/01/15 57 59 53 57 6,799,000
2014/01/14 50 58 50 57 6,991,000
2014/01/10 48 51 48 50 1,564,000
2014/01/09 49 49 48 48 282,000
2014/01/08 47 49 47 49 925,000
2014/01/07 48 48 46 46 431,000
2014/01/06 46 48 46 48 414,000

このページの先頭へ