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
2017/12/29 419 424 419 420 6,600
2017/12/28 423 432 421 423 50,000
2017/12/27 414 419 414 417 10,000
2017/12/26 414 415 411 414 175,300
2017/12/25 418 418 414 414 17,700
2017/12/22 420 422 414 419 37,300
2017/12/21 417 422 417 419 17,500
2017/12/20 416 420 415 417 32,900
2017/12/19 417 418 416 416 33,500
2017/12/18 416 417 416 417 9,400
2017/12/15 418 418 417 417 9,100
2017/12/14 419 420 418 418 8,200
2017/12/13 415 422 415 419 32,300
2017/12/12 417 420 417 419 17,900
2017/12/11 420 420 416 417 6,800
2017/12/08 419 420 416 417 20,700
2017/12/07 419 419 416 416 28,600
2017/12/06 421 424 419 421 39,600
2017/12/05 423 423 421 421 4,800
2017/12/04 425 427 419 422 18,900
2017/12/01 426 427 422 427 21,400
2017/11/30 420 423 418 423 19,000
2017/11/29 420 422 419 420 15,500
2017/11/28 429 429 420 420 26,400
2017/11/27 428 431 423 428 36,400
2017/11/24 434 434 428 431 15,800
2017/11/22 432 438 432 434 5,800
2017/11/21 435 437 431 436 33,400
2017/11/20 438 438 435 435 10,100
2017/11/17 437 442 430 438 14,600
2017/11/16 431 437 430 434 12,700
2017/11/15 440 443 426 431 16,600
2017/11/14 444 445 437 441 13,100
2017/11/13 446 446 433 443 14,300
2017/11/10 443 446 443 446 12,800
2017/11/09 461 461 442 445 39,000
2017/11/08 461 461 457 460 11,700
2017/11/07 461 462 457 461 6,500
2017/11/06 460 461 455 459 18,100
2017/11/02 463 463 459 462 8,900
2017/11/01 461 473 460 465 63,100
2017/10/31 465 469 465 466 1,800
2017/10/30 469 470 467 467 4,000
2017/10/27 465 467 464 467 6,500
2017/10/26 468 468 466 466 3,600
2017/10/25 466 469 466 467 5,100
2017/10/24 469 471 464 468 8,300
2017/10/23 462 468 462 466 3,000
2017/10/20 460 467 460 462 8,900
2017/10/19 463 467 460 466 7,400
2017/10/18 466 474 464 464 18,800
2017/10/17 473 473 465 466 5,800
2017/10/16 466 473 466 468 15,200
2017/10/13 457 475 457 466 48,600
2017/10/12 458 460 457 457 800
2017/10/11 458 461 457 461 9,300
2017/10/10 460 460 458 460 6,500
2017/10/06 461 461 460 460 13,200
2017/10/05 465 465 461 463 4,300
2017/10/04 462 464 459 462 12,200
2017/10/03 460 460 458 459 4,300
2017/10/02 459 459 453 458 5,400
2017/09/29 458 461 455 460 4,200
2017/09/28 456 463 455 463 8,600
2017/09/27 454 461 454 457 5,300
2017/09/27 1 -> 0.10 分割
2017/09/26 46 47 45 47 544,000
2017/09/25 46 47 46 47 51,000
2017/09/22 47 47 47 47 22,000
2017/09/21 47 47 46 47 118,000
2017/09/20 47 47 46 47 262,000
2017/09/19 47 47 46 46 230,000
2017/09/15 47 47 46 47 140,000
2017/09/14 46 49 46 47 996,000
2017/09/13 46 46 45 45 52,000
2017/09/12 46 46 46 46 17,000
2017/09/11 45 46 45 46 24,000
2017/09/08 45 46 45 45 36,000
2017/09/07 45 46 45 45 73,000
2017/09/06 45 46 45 45 219,000
2017/09/05 46 47 45 45 138,000
2017/09/04 46 46 45 46 83,000
2017/09/01 46 46 46 46 30,000
2017/08/31 46 47 46 46 73,000
2017/08/30 46 47 46 47 25,000
2017/08/29 46 46 46 46 42,000
2017/08/28 46 46 46 46 66,000
2017/08/25 46 47 46 46 26,000
2017/08/24 46 47 46 46 44,000
2017/08/23 46 46 46 46 30,000
2017/08/22 46 46 46 46 46,000
2017/08/21 46 46 45 45 155,000
2017/08/18 46 47 46 46 82,000
2017/08/17 46 47 46 46 237,000
2017/08/16 46 47 46 46 74,000
2017/08/15 47 47 46 47 182,000
2017/08/14 48 48 46 47 486,000
2017/08/10 49 49 48 48 186,000
2017/08/09 49 49 48 49 136,000
2017/08/08 49 49 48 49 42,000
2017/08/07 49 49 48 48 126,000
2017/08/04 49 50 49 49 96,000
2017/08/03 49 50 48 49 259,000
2017/08/02 50 50 49 49 78,000
2017/08/01 50 50 49 49 102,000
2017/07/31 49 50 49 50 48,000
2017/07/28 50 50 49 49 87,000
2017/07/27 50 51 49 50 82,000
2017/07/26 50 50 50 50 66,000
2017/07/25 51 51 50 50 103,000
2017/07/24 50 51 50 50 73,000
2017/07/21 50 51 50 50 316,000
2017/07/20 50 50 49 49 128,000
2017/07/19 50 50 49 49 407,000
2017/07/18 51 51 50 50 440,000
2017/07/14 50 52 49 50 1,737,000
2017/07/13 49 50 48 50 574,000
2017/07/12 49 50 48 49 79,000
2017/07/11 49 49 48 49 231,000
2017/07/10 48 49 48 49 13,000
2017/07/07 48 49 48 48 156,000
2017/07/06 49 49 48 48 120,000
2017/07/05 48 49 48 49 253,000
2017/07/04 48 49 47 47 135,000
2017/07/03 49 49 48 49 16,000
2017/06/30 47 49 47 49 462,000
2017/06/29 47 48 47 47 141,000
2017/06/28 46 48 46 47 239,000
2017/06/27 46 47 46 47 126,000
2017/06/26 46 47 46 46 111,000
2017/06/23 46 47 46 47 112,000
2017/06/22 47 47 46 47 16,000
2017/06/21 46 47 46 46 48,000
2017/06/20 47 47 46 47 57,000
2017/06/19 46 47 45 47 99,000
2017/06/16 47 47 46 46 408,000
2017/06/15 47 47 46 46 46,000
2017/06/14 46 47 46 46 317,000
2017/06/13 46 47 46 46 85,000
2017/06/12 46 47 46 46 70,000
2017/06/09 47 47 46 46 93,000
2017/06/08 46 47 46 46 23,000
2017/06/07 46 47 46 46 39,000
2017/06/06 47 47 46 46 138,000
2017/06/05 47 48 47 47 133,000
2017/06/02 47 47 47 47 174,000
2017/06/01 46 48 46 47 118,000
2017/05/31 47 47 46 47 86,000
2017/05/30 48 48 47 48 354,000
2017/05/29 48 48 47 48 63,000
2017/05/26 48 48 47 47 28,000
2017/05/25 47 48 47 47 105,000
2017/05/24 47 48 47 47 217,000
2017/05/23 48 48 47 48 27,000
2017/05/22 46 48 46 47 253,000
2017/05/19 46 47 46 46 38,000
2017/05/18 46 47 46 47 335,000
2017/05/17 48 48 46 48 254,000
2017/05/16 48 49 47 47 178,000
2017/05/15 48 49 47 47 329,000
2017/05/12 49 49 48 48 357,000
2017/05/11 50 51 49 49 380,000
2017/05/10 51 53 49 49 3,255,000
2017/05/09 48 48 48 48 310,000
2017/05/08 48 48 47 47 40,000
2017/05/02 47 48 46 48 61,000
2017/05/01 48 48 46 47 161,000
2017/04/28 48 48 47 47 81,000
2017/04/27 47 47 47 47 219,000
2017/04/26 46 47 46 47 8,000
2017/04/25 46 47 46 46 124,000
2017/04/24 46 47 45 45 307,000
2017/04/21 47 47 46 46 26,000
2017/04/20 47 48 46 46 80,000
2017/04/19 47 48 46 47 175,000
2017/04/18 46 47 46 47 111,000
2017/04/17 46 46 45 46 268,000
2017/04/14 46 46 45 45 193,000
2017/04/13 45 47 45 47 198,000
2017/04/12 46 46 45 45 276,000
2017/04/11 47 47 46 46 152,000
2017/04/10 46 47 45 46 287,000
2017/04/07 46 47 46 46 217,000
2017/04/06 47 47 45 46 471,000
2017/04/05 47 48 47 47 128,000
2017/04/04 48 48 47 47 522,000
2017/04/03 49 49 48 49 339,000
2017/03/31 49 49 48 48 122,000
2017/03/30 49 49 48 48 34,000
2017/03/29 49 49 48 49 70,000
2017/03/28 49 50 48 50 106,000
2017/03/27 49 49 48 49 96,000
2017/03/24 49 49 48 49 146,000
2017/03/23 49 49 48 49 129,000
2017/03/22 49 50 48 49 190,000
2017/03/21 49 50 48 49 113,000
2017/03/17 49 50 48 49 255,000
2017/03/16 49 50 49 50 119,000
2017/03/15 49 50 49 49 200,000
2017/03/14 49 50 49 49 95,000
2017/03/13 50 50 49 50 153,000
2017/03/10 50 51 49 49 275,000
2017/03/09 49 50 49 50 100,000
2017/03/08 50 50 49 49 82,000
2017/03/07 49 50 48 49 426,000
2017/03/06 50 50 49 49 501,000
2017/03/03 50 50 50 50 52,000
2017/03/02 50 51 50 50 41,000
2017/03/01 51 51 50 50 254,000
2017/02/28 51 51 50 51 783,000
2017/02/27 51 51 50 51 44,000
2017/02/24 50 52 50 51 611,000
2017/02/23 49 50 49 49 338,000
2017/02/22 50 50 49 49 92,000
2017/02/21 49 50 49 50 273,000
2017/02/20 49 50 49 50 50,000
2017/02/17 49 51 49 50 225,000
2017/02/16 50 51 49 49 96,000
2017/02/15 50 51 50 51 365,000
2017/02/14 50 51 50 50 101,000
2017/02/13 52 52 50 50 474,000
2017/02/10 51 52 50 52 374,000
2017/02/09 50 51 50 50 253,000
2017/02/08 49 50 48 50 208,000
2017/02/07 49 50 48 49 142,000
2017/02/06 49 49 48 49 195,000
2017/02/03 49 50 49 49 232,000
2017/02/02 49 50 48 48 186,000
2017/02/01 49 49 48 49 84,000
2017/01/31 49 50 49 49 53,000
2017/01/30 49 49 48 49 133,000
2017/01/27 49 49 48 49 102,000
2017/01/26 48 49 48 49 23,000
2017/01/25 47 48 47 48 128,000
2017/01/24 48 48 47 47 28,000
2017/01/23 48 48 48 48 42,000
2017/01/20 48 49 48 48 40,000
2017/01/19 48 48 48 48 166,000
2017/01/18 48 49 47 48 145,000
2017/01/17 48 49 47 48 162,000
2017/01/16 49 49 47 48 436,000
2017/01/13 49 49 49 49 90,000
2017/01/12 49 49 48 49 68,000
2017/01/11 49 49 48 49 54,000
2017/01/10 49 49 49 49 175,000
2017/01/06 49 49 48 48 251,000
2017/01/05 49 50 49 49 30,000
2017/01/04 49 49 48 49 197,000

このページの先頭へ