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
2016/12/30 48 49 47 49 261,000
2016/12/29 48 48 47 48 273,000
2016/12/28 48 49 48 49 124,000
2016/12/27 49 49 47 48 852,000
2016/12/26 50 50 49 49 72,000
2016/12/22 50 51 49 50 197,000
2016/12/21 50 51 49 50 230,000
2016/12/20 50 51 49 50 165,000
2016/12/19 49 51 49 50 361,000
2016/12/16 50 51 49 50 514,000
2016/12/15 50 51 50 50 207,000
2016/12/14 51 51 49 50 642,000
2016/12/13 50 51 50 51 548,000
2016/12/12 52 52 51 51 378,000
2016/12/09 52 53 51 52 549,000
2016/12/08 51 53 50 52 1,523,000
2016/12/07 50 51 49 51 423,000
2016/12/06 51 52 50 50 1,276,000
2016/12/05 48 51 48 51 767,000
2016/12/02 48 51 48 49 1,362,000
2016/12/01 47 49 47 48 561,000
2016/11/30 47 48 47 47 614,000
2016/11/29 49 49 47 47 1,144,000
2016/11/28 51 51 49 49 599,000
2016/11/25 51 53 49 51 3,275,000
2016/11/24 47 51 47 50 1,551,000
2016/11/22 46 47 45 47 1,095,000
2016/11/21 46 47 45 47 623,000
2016/11/18 47 47 46 47 221,000
2016/11/17 46 48 46 48 565,000
2016/11/16 46 47 45 47 568,000
2016/11/15 46 48 44 47 849,000
2016/11/14 45 46 44 46 215,000
2016/11/11 45 45 44 45 473,000
2016/11/10 43 45 43 45 460,000
2016/11/09 45 45 41 42 784,000
2016/11/08 45 46 44 45 546,000
2016/11/07 44 45 44 44 68,000
2016/11/04 44 44 43 44 393,000
2016/11/02 44 45 44 44 382,000
2016/11/01 45 45 44 44 74,000
2016/10/31 43 45 43 44 219,000
2016/10/28 45 45 43 43 380,000
2016/10/27 45 46 44 45 367,000
2016/10/26 44 45 43 45 167,000
2016/10/25 44 45 44 44 127,000
2016/10/24 44 45 43 44 160,000
2016/10/21 46 46 44 44 784,000
2016/10/20 46 46 45 45 98,000
2016/10/19 46 47 46 46 293,000
2016/10/18 45 46 45 46 350,000
2016/10/17 45 46 45 46 207,000
2016/10/14 45 46 44 45 339,000
2016/10/13 46 47 45 45 569,000
2016/10/12 46 46 45 46 357,000
2016/10/11 48 49 46 46 1,565,000
2016/10/07 44 47 44 46 1,658,000
2016/10/06 44 45 43 45 548,000
2016/10/05 46 46 43 43 794,000
2016/10/04 43 50 42 45 6,737,000
2016/10/03 41 44 41 43 823,000
2016/09/30 41 42 41 41 292,000
2016/09/29 40 42 40 41 310,000
2016/09/28 40 40 40 40 63,000
2016/09/27 40 41 40 40 44,000
2016/09/26 40 40 40 40 102,000
2016/09/23 40 40 40 40 31,000
2016/09/21 39 41 39 40 621,000
2016/09/20 40 40 39 39 432,000
2016/09/16 41 41 40 40 429,000
2016/09/15 41 41 41 41 32,000
2016/09/14 40 42 40 41 444,000
2016/09/13 41 41 40 41 501,000
2016/09/12 41 41 41 41 144,000
2016/09/09 41 42 41 41 65,000
2016/09/08 43 43 41 41 482,000
2016/09/07 41 43 41 43 342,000
2016/09/06 41 42 41 41 98,000
2016/09/05 41 42 41 41 264,000
2016/09/02 40 41 40 41 4,000
2016/09/01 41 41 40 40 389,000
2016/08/31 41 42 40 41 96,000
2016/08/30 41 41 41 41 113,000
2016/08/29 41 42 41 42 23,000
2016/08/26 41 41 41 41 26,000
2016/08/25 41 41 40 41 51,000
2016/08/24 41 41 41 41 164,000
2016/08/23 41 41 40 41 64,000
2016/08/22 41 42 40 41 83,000
2016/08/19 41 41 41 41 20,000
2016/08/18 41 42 41 41 127,000
2016/08/17 41 41 41 41 8,000
2016/08/16 42 43 41 41 279,000
2016/08/15 41 42 41 42 168,000
2016/08/12 43 43 41 41 320,000
2016/08/10 42 43 42 43 530,000
2016/08/09 41 42 41 42 170,000
2016/08/08 41 41 40 41 89,000
2016/08/05 41 41 41 41 188,000
2016/08/04 41 42 41 41 86,000
2016/08/03 41 42 41 42 134,000
2016/08/02 41 42 41 42 43,000
2016/08/01 41 42 41 41 47,000
2016/07/29 41 42 41 41 235,000
2016/07/28 42 43 42 43 103,000
2016/07/27 41 42 41 41 299,000
2016/07/26 42 42 40 41 186,000
2016/07/25 40 43 40 42 362,000
2016/07/22 41 42 40 40 265,000
2016/07/21 41 42 41 42 195,000
2016/07/20 41 41 41 41 31,000
2016/07/19 41 41 40 41 60,000
2016/07/15 41 42 41 41 217,000
2016/07/14 40 41 40 41 259,000
2016/07/13 41 41 40 40 56,000
2016/07/12 40 41 40 40 78,000
2016/07/11 39 40 39 40 206,000
2016/07/08 38 39 38 39 68,000
2016/07/07 38 38 38 38 10,000
2016/07/06 39 39 38 38 66,000
2016/07/05 39 40 39 39 87,000
2016/07/04 39 40 39 39 80,000
2016/07/01 38 40 38 39 441,000
2016/06/30 38 38 38 38 12,000
2016/06/29 39 39 38 38 257,000
2016/06/28 38 38 36 38 380,000
2016/06/27 37 38 36 38 130,000
2016/06/24 39 39 35 36 1,123,000
2016/06/23 38 39 38 38 159,000
2016/06/22 40 40 38 39 709,000
2016/06/21 40 40 40 40 156,000
2016/06/20 39 40 39 40 10,000
2016/06/17 38 39 38 39 51,000
2016/06/16 38 39 38 39 79,000
2016/06/15 38 40 38 40 242,000
2016/06/14 40 40 38 38 384,000
2016/06/13 41 41 39 39 175,000
2016/06/10 40 41 40 41 45,000
2016/06/09 40 41 40 41 166,000
2016/06/08 40 41 40 40 58,000
2016/06/07 40 41 40 40 55,000
2016/06/06 40 40 40 40 82,000
2016/06/03 40 41 40 40 329,000
2016/06/02 41 42 40 40 759,000
2016/06/01 42 42 41 41 132,000
2016/05/31 42 43 42 42 214,000
2016/05/30 41 43 41 42 300,000
2016/05/27 42 42 41 41 84,000
2016/05/26 42 42 41 41 170,000
2016/05/25 41 42 41 42 529,000
2016/05/24 41 42 41 41 184,000
2016/05/23 41 42 41 41 222,000
2016/05/20 41 42 41 41 52,000
2016/05/19 41 41 40 41 148,000
2016/05/18 41 42 40 40 456,000
2016/05/17 42 43 42 42 179,000
2016/05/16 42 43 41 43 516,000
2016/05/13 45 45 43 43 1,105,000
2016/05/12 48 49 45 46 1,752,000
2016/05/11 49 53 49 50 3,307,000
2016/05/10 46 49 46 49 2,087,000
2016/05/09 44 46 44 45 419,000
2016/05/06 43 44 43 44 57,000
2016/05/02 43 44 42 43 135,000
2016/04/28 44 45 43 44 630,000
2016/04/27 44 45 43 44 256,000
2016/04/26 45 45 44 44 591,000
2016/04/25 45 45 44 45 115,000
2016/04/22 44 45 44 45 208,000
2016/04/21 44 45 43 45 394,000
2016/04/20 43 45 43 43 486,000
2016/04/19 42 43 42 43 222,000
2016/04/18 43 43 42 42 191,000
2016/04/15 45 45 42 43 882,000
2016/04/14 45 46 44 45 2,206,000
2016/04/13 42 45 41 44 1,136,000
2016/04/12 42 42 41 42 101,000
2016/04/11 41 41 41 41 122,000
2016/04/08 39 43 39 40 543,000
2016/04/07 38 40 38 39 94,000
2016/04/06 39 39 38 38 94,000
2016/04/05 40 40 39 39 192,000
2016/04/04 40 41 40 40 50,000
2016/04/01 42 42 41 41 363,000
2016/03/31 42 43 42 42 116,000
2016/03/30 42 42 41 41 34,000
2016/03/29 42 42 41 42 46,000
2016/03/28 41 42 41 42 183,000
2016/03/25 42 42 41 42 43,000
2016/03/24 41 42 41 42 496,000
2016/03/23 41 41 41 41 283,000
2016/03/22 41 41 40 40 49,000
2016/03/18 41 41 40 41 71,000
2016/03/17 41 41 41 41 230,000
2016/03/16 41 41 41 41 116,000
2016/03/15 41 42 41 41 156,000
2016/03/14 41 41 41 41 159,000
2016/03/11 41 42 40 41 53,000
2016/03/10 41 41 40 41 196,000
2016/03/09 40 42 40 42 172,000
2016/03/08 41 41 40 40 165,000
2016/03/07 41 41 40 41 317,000
2016/03/04 40 41 40 40 228,000
2016/03/03 39 41 39 40 276,000
2016/03/02 40 40 39 39 269,000
2016/03/01 38 39 38 39 75,000
2016/02/29 39 40 38 38 170,000
2016/02/26 39 40 39 39 398,000
2016/02/25 39 39 39 39 113,000
2016/02/24 39 40 38 39 281,000
2016/02/23 40 41 40 40 156,000
2016/02/22 39 40 38 40 424,000
2016/02/19 39 40 39 39 119,000
2016/02/18 39 40 39 39 133,000
2016/02/17 39 40 38 39 441,000
2016/02/16 38 39 37 38 404,000
2016/02/15 37 38 37 38 238,000
2016/02/12 38 39 35 35 1,173,000
2016/02/10 41 41 39 40 511,000
2016/02/09 41 42 40 40 299,000
2016/02/08 40 42 40 42 257,000
2016/02/05 42 42 40 42 547,000
2016/02/04 42 43 42 43 182,000
2016/02/03 43 43 42 42 284,000
2016/02/02 43 44 43 44 146,000
2016/02/01 44 44 42 43 218,000
2016/01/29 42 44 42 42 357,000
2016/01/28 42 43 42 43 60,000
2016/01/27 42 43 41 42 131,000
2016/01/26 42 42 41 41 344,000
2016/01/25 43 43 42 43 331,000
2016/01/22 40 42 40 42 353,000
2016/01/21 41 41 40 40 315,000
2016/01/20 43 44 40 42 732,000
2016/01/19 44 44 43 43 135,000
2016/01/18 42 43 41 43 345,000
2016/01/15 45 45 43 44 526,000
2016/01/14 47 47 44 44 724,000
2016/01/13 46 47 46 47 277,000
2016/01/12 47 47 45 45 562,000
2016/01/08 46 48 46 47 402,000
2016/01/07 47 47 46 47 400,000
2016/01/06 48 48 48 48 284,000
2016/01/05 48 48 47 48 81,000
2016/01/04 48 49 48 48 242,000

このページの先頭へ