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
2015/12/30 47 48 47 48 256,000
2015/12/29 46 48 46 48 96,000
2015/12/28 45 46 45 46 280,000
2015/12/25 46 47 45 45 517,000
2015/12/24 47 47 46 46 532,000
2015/12/22 47 48 47 48 400,000
2015/12/21 48 48 46 48 722,000
2015/12/18 50 50 48 48 830,000
2015/12/17 50 51 50 50 233,000
2015/12/16 50 51 50 50 204,000
2015/12/15 50 51 49 50 260,000
2015/12/14 49 51 48 51 628,000
2015/12/11 50 51 49 50 166,000
2015/12/10 50 50 49 50 196,000
2015/12/09 50 51 49 50 305,000
2015/12/08 52 52 49 50 1,097,000
2015/12/07 53 54 51 52 1,787,000
2015/12/04 50 53 49 52 1,403,000
2015/12/03 50 50 49 50 172,000
2015/12/02 50 51 49 50 391,000
2015/12/01 50 51 50 50 144,000
2015/11/30 50 50 49 50 224,000
2015/11/27 50 50 49 49 140,000
2015/11/26 49 50 48 50 624,000
2015/11/25 49 49 48 49 269,000
2015/11/24 50 51 49 49 799,000
2015/11/20 48 49 48 49 434,000
2015/11/19 48 48 47 48 147,000
2015/11/18 48 49 48 48 288,000
2015/11/17 48 49 48 48 48,000
2015/11/16 48 48 47 48 100,000
2015/11/13 48 49 47 49 105,000
2015/11/12 48 48 47 48 157,000
2015/11/11 48 48 47 48 493,000
2015/11/10 49 50 48 48 604,000
2015/11/09 47 49 47 49 481,000
2015/11/06 47 47 46 47 462,000
2015/11/05 47 48 47 47 124,000
2015/11/04 48 49 47 47 397,000
2015/11/02 50 50 48 48 258,000
2015/10/30 50 50 49 50 195,000
2015/10/29 51 51 49 50 164,000
2015/10/28 51 51 49 49 329,000
2015/10/27 52 52 49 50 624,000
2015/10/26 52 52 50 51 703,000
2015/10/23 52 52 51 51 387,000
2015/10/22 52 53 51 52 762,000
2015/10/21 52 55 51 51 2,336,000
2015/10/20 48 53 48 52 2,053,000
2015/10/19 50 50 48 48 481,000
2015/10/16 49 50 48 50 190,000
2015/10/15 47 50 46 50 853,000
2015/10/14 47 48 46 47 384,000
2015/10/13 48 48 47 47 206,000
2015/10/09 48 48 46 47 1,139,000
2015/10/08 49 49 48 49 383,000
2015/10/07 49 50 48 49 311,000
2015/10/06 47 49 46 48 1,019,000
2015/10/05 45 47 45 47 557,000
2015/10/02 44 45 43 45 35,000
2015/10/01 43 45 43 44 166,000
2015/09/30 43 44 43 44 207,000
2015/09/29 44 44 42 42 497,000
2015/09/28 46 46 45 45 215,000
2015/09/25 44 46 44 46 206,000
2015/09/24 44 45 43 45 170,000
2015/09/18 44 45 43 44 97,000
2015/09/17 44 44 44 44 129,000
2015/09/16 44 45 44 44 153,000
2015/09/15 44 45 44 45 73,000
2015/09/14 46 46 43 44 916,000
2015/09/11 45 47 45 46 218,000
2015/09/10 46 46 44 45 165,000
2015/09/09 45 47 44 46 558,000
2015/09/08 44 45 43 43 225,000
2015/09/07 43 45 42 44 609,000
2015/09/04 47 47 44 44 705,000
2015/09/03 46 48 46 46 341,000
2015/09/02 44 47 44 46 445,000
2015/09/01 48 48 45 46 962,000
2015/08/31 49 50 47 48 727,000
2015/08/28 49 50 48 49 632,000
2015/08/27 49 50 47 48 788,000
2015/08/26 45 48 45 48 1,052,000
2015/08/25 45 47 40 44 3,189,000
2015/08/24 53 55 48 48 4,471,000
2015/08/21 56 59 55 58 1,583,000
2015/08/20 55 61 55 59 2,970,000
2015/08/19 55 56 55 55 336,000
2015/08/18 56 56 55 55 119,000
2015/08/17 55 57 54 56 575,000
2015/08/14 55 56 54 54 305,000
2015/08/13 55 56 54 56 334,000
2015/08/12 56 58 54 55 3,096,000
2015/08/11 51 53 51 52 298,000
2015/08/10 52 52 51 51 374,000
2015/08/07 53 53 52 52 250,000
2015/08/06 53 54 52 53 258,000
2015/08/05 52 53 52 53 398,000
2015/08/04 53 54 52 52 464,000
2015/08/03 56 56 53 53 1,197,000
2015/07/31 57 60 55 56 2,367,000
2015/07/30 56 57 55 56 331,000
2015/07/29 56 58 55 56 1,711,000
2015/07/28 55 57 55 56 2,027,000
2015/07/27 59 64 56 57 5,702,000
2015/07/24 57 60 54 60 4,811,000
2015/07/23 54 57 53 57 1,059,000
2015/07/22 55 55 53 54 978,000
2015/07/21 55 55 54 55 759,000
2015/07/17 54 55 54 55 128,000
2015/07/16 55 55 53 55 1,038,000
2015/07/15 52 56 52 56 2,731,000
2015/07/14 52 53 51 52 414,000
2015/07/13 50 52 50 51 376,000
2015/07/10 50 51 50 50 280,000
2015/07/09 50 51 49 50 839,000
2015/07/08 52 52 50 51 637,000
2015/07/07 52 52 52 52 505,000
2015/07/06 52 53 51 51 758,000
2015/07/03 53 54 52 53 511,000
2015/07/02 53 54 51 53 1,576,000
2015/07/01 51 53 51 52 398,000
2015/06/30 51 52 50 51 470,000
2015/06/29 51 52 50 51 1,198,000
2015/06/26 53 54 52 53 472,000
2015/06/25 52 54 51 54 1,614,000
2015/06/24 58 60 52 52 6,323,000
2015/06/23 49 55 49 55 3,338,000
2015/06/22 49 50 49 49 61,000
2015/06/19 49 50 49 49 160,000
2015/06/18 50 50 49 49 458,000
2015/06/17 49 50 49 49 170,000
2015/06/16 50 50 49 49 115,000
2015/06/15 49 50 49 50 171,000
2015/06/12 49 50 49 49 92,000
2015/06/11 50 50 49 49 181,000
2015/06/10 50 50 49 50 116,000
2015/06/09 50 50 49 50 343,000
2015/06/08 51 51 50 50 119,000
2015/06/05 51 51 50 51 183,000
2015/06/04 51 52 51 51 127,000
2015/06/03 51 51 51 51 78,000
2015/06/02 51 52 50 51 576,000
2015/06/01 50 51 50 50 54,000
2015/05/29 50 51 50 50 100,000
2015/05/28 50 51 50 50 264,000
2015/05/27 50 51 50 50 280,000
2015/05/26 50 51 50 50 166,000
2015/05/25 50 51 50 50 148,000
2015/05/22 50 50 50 50 204,000
2015/05/21 50 51 50 50 305,000
2015/05/20 50 51 50 50 278,000
2015/05/19 49 50 49 49 261,000
2015/05/18 49 50 49 49 138,000
2015/05/15 51 51 49 49 692,000
2015/05/14 51 51 51 51 153,000
2015/05/13 52 52 51 51 698,000
2015/05/12 50 50 50 50 91,000
2015/05/11 50 51 50 50 89,000
2015/05/08 50 51 50 50 161,000
2015/05/07 50 50 50 50 97,000
2015/05/01 50 51 50 50 62,000
2015/04/30 52 52 51 51 580,000
2015/04/28 52 53 51 52 130,000
2015/04/27 52 52 52 52 106,000
2015/04/24 52 52 51 52 159,000
2015/04/23 52 53 52 52 34,000
2015/04/22 52 53 51 52 96,000
2015/04/21 52 52 51 52 62,000
2015/04/20 52 53 52 52 195,000
2015/04/17 52 53 52 52 660,000
2015/04/16 51 53 51 52 319,000
2015/04/15 52 52 50 51 500,000
2015/04/14 52 53 51 52 58,000
2015/04/13 52 52 52 52 94,000
2015/04/10 52 53 52 52 97,000
2015/04/09 52 53 52 52 143,000
2015/04/08 53 53 52 52 454,000
2015/04/07 52 54 51 52 711,000
2015/04/06 50 52 50 51 323,000
2015/04/03 50 51 50 50 170,000
2015/04/02 50 51 49 50 180,000
2015/04/01 50 51 50 50 184,000
2015/03/31 50 51 50 50 33,000
2015/03/30 50 51 50 50 119,000
2015/03/27 50 50 50 50 79,000
2015/03/26 50 51 49 50 308,000
2015/03/25 50 51 50 50 155,000
2015/03/24 50 51 50 51 68,000
2015/03/23 51 51 50 50 133,000
2015/03/20 50 51 50 50 141,000
2015/03/19 50 51 50 50 334,000
2015/03/18 50 51 50 50 91,000
2015/03/17 50 51 50 50 195,000
2015/03/16 50 51 50 50 427,000
2015/03/13 51 52 50 50 601,000
2015/03/12 51 52 51 52 232,000
2015/03/11 50 51 50 51 704,000
2015/03/10 52 52 50 51 1,291,000
2015/03/09 52 52 51 51 527,000
2015/03/06 54 55 52 53 975,000
2015/03/05 51 53 51 53 615,000
2015/03/04 52 53 51 51 650,000
2015/03/03 52 52 50 52 615,000
2015/03/02 51 52 50 51 283,000
2015/02/27 51 52 50 51 330,000
2015/02/26 51 52 50 52 391,000
2015/02/25 50 51 49 50 208,000
2015/02/24 50 50 49 50 323,000
2015/02/23 52 52 50 50 657,000
2015/02/20 52 53 51 51 430,000
2015/02/19 51 53 51 53 3,601,000
2015/02/18 49 50 49 50 128,000
2015/02/17 49 50 48 49 229,000
2015/02/16 49 50 49 49 363,000
2015/02/13 50 50 49 49 129,000
2015/02/12 50 51 50 50 611,000
2015/02/10 49 50 49 50 294,000
2015/02/09 49 50 49 49 24,000
2015/02/06 49 49 48 49 153,000
2015/02/05 49 49 48 49 261,000
2015/02/04 50 50 49 49 64,000
2015/02/03 50 50 49 49 45,000
2015/02/02 50 50 49 50 87,000
2015/01/30 51 51 50 50 223,000
2015/01/29 50 52 50 50 826,000
2015/01/28 51 51 50 50 238,000
2015/01/27 50 52 49 51 762,000
2015/01/26 50 51 49 50 162,000
2015/01/23 51 51 49 50 419,000
2015/01/22 49 51 49 51 387,000
2015/01/21 49 49 48 49 112,000
2015/01/20 49 49 49 49 56,000
2015/01/19 49 50 48 49 153,000
2015/01/16 49 49 48 49 98,000
2015/01/15 49 50 48 49 305,000
2015/01/14 49 50 49 49 156,000
2015/01/13 49 50 49 49 156,000
2015/01/09 50 51 49 49 347,000
2015/01/08 50 51 49 50 171,000
2015/01/07 49 50 48 50 383,000
2015/01/06 49 50 49 49 233,000
2015/01/05 50 51 50 50 114,000

このページの先頭へ