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 |
---|---|---|---|---|---|
2018/12/28 | 290 | 293 | 285 | 293 | 16,100 |
2018/12/27 | 277 | 286 | 277 | 285 | 11,800 |
2018/12/26 | 268 | 273 | 258 | 261 | 19,200 |
2018/12/25 | 256 | 272 | 256 | 270 | 27,000 |
2018/12/21 | 288 | 288 | 267 | 276 | 33,600 |
2018/12/20 | 302 | 305 | 289 | 289 | 25,400 |
2018/12/19 | 320 | 325 | 310 | 311 | 15,200 |
2018/12/18 | 330 | 331 | 317 | 325 | 16,500 |
2018/12/17 | 333 | 336 | 331 | 331 | 7,800 |
2018/12/14 | 333 | 340 | 333 | 340 | 13,600 |
2018/12/13 | 344 | 348 | 337 | 337 | 15,100 |
2018/12/12 | 342 | 345 | 342 | 344 | 9,600 |
2018/12/11 | 345 | 351 | 341 | 345 | 17,400 |
2018/12/10 | 353 | 355 | 340 | 346 | 12,900 |
2018/12/07 | 362 | 362 | 356 | 360 | 4,900 |
2018/12/06 | 362 | 362 | 355 | 356 | 4,600 |
2018/12/05 | 363 | 364 | 358 | 362 | 3,000 |
2018/12/04 | 368 | 368 | 363 | 364 | 3,800 |
2018/12/03 | 367 | 369 | 366 | 369 | 9,700 |
2018/11/30 | 371 | 371 | 367 | 367 | 3,000 |
2018/11/29 | 373 | 379 | 370 | 371 | 6,500 |
2018/11/28 | 373 | 375 | 371 | 374 | 2,700 |
2018/11/27 | 375 | 387 | 370 | 373 | 17,500 |
2018/11/26 | 385 | 401 | 373 | 374 | 74,200 |
2018/11/22 | 367 | 369 | 366 | 369 | 2,900 |
2018/11/21 | 366 | 367 | 360 | 364 | 4,600 |
2018/11/20 | 365 | 370 | 365 | 368 | 5,800 |
2018/11/19 | 379 | 379 | 365 | 365 | 2,900 |
2018/11/16 | 372 | 377 | 372 | 377 | 300 |
2018/11/15 | 372 | 377 | 372 | 377 | 500 |
2018/11/14 | 378 | 378 | 373 | 373 | 4,500 |
2018/11/13 | 375 | 382 | 371 | 382 | 5,400 |
2018/11/12 | 379 | 383 | 372 | 375 | 37,400 |
2018/11/09 | 380 | 380 | 373 | 377 | 10,300 |
2018/11/08 | 377 | 380 | 377 | 380 | 1,000 |
2018/11/07 | 375 | 381 | 375 | 380 | 9,400 |
2018/11/06 | 379 | 379 | 370 | 375 | 10,100 |
2018/11/05 | 373 | 378 | 373 | 378 | 6,800 |
2018/11/02 | 366 | 376 | 366 | 371 | 2,300 |
2018/11/01 | 362 | 365 | 362 | 365 | 3,500 |
2018/10/31 | 363 | 366 | 358 | 365 | 2,600 |
2018/10/30 | 351 | 362 | 351 | 362 | 13,400 |
2018/10/29 | 363 | 363 | 359 | 359 | 4,300 |
2018/10/26 | 373 | 373 | 363 | 365 | 3,500 |
2018/10/25 | 380 | 380 | 370 | 371 | 4,500 |
2018/10/24 | 384 | 384 | 374 | 383 | 10,200 |
2018/10/23 | 390 | 390 | 381 | 384 | 1,900 |
2018/10/22 | 386 | 390 | 386 | 390 | 2,400 |
2018/10/19 | 394 | 397 | 390 | 390 | 5,000 |
2018/10/18 | 395 | 395 | 392 | 395 | 2,500 |
2018/10/17 | 397 | 397 | 397 | 397 | 100 |
2018/10/16 | 398 | 398 | 398 | 398 | 200 |
2018/10/15 | 398 | 398 | 398 | 398 | 100 |
2018/10/12 | 385 | 399 | 385 | 398 | 7,400 |
2018/10/11 | 387 | 393 | 382 | 385 | 25,500 |
2018/10/10 | 394 | 399 | 393 | 393 | 4,100 |
2018/10/09 | 396 | 398 | 394 | 395 | 11,800 |
2018/10/05 | 397 | 397 | 394 | 397 | 1,900 |
2018/10/04 | 395 | 398 | 394 | 396 | 8,800 |
2018/10/03 | 396 | 396 | 395 | 395 | 2,300 |
2018/10/02 | 399 | 399 | 395 | 396 | 1,500 |
2018/10/01 | 395 | 398 | 393 | 394 | 3,600 |
2018/09/28 | 395 | 396 | 393 | 393 | 6,900 |
2018/09/27 | 397 | 398 | 397 | 397 | 400 |
2018/09/26 | 393 | 397 | 393 | 397 | 8,100 |
2018/09/25 | 397 | 398 | 391 | 392 | 14,400 |
2018/09/21 | 398 | 399 | 396 | 397 | 2,400 |
2018/09/20 | 398 | 399 | 390 | 394 | 19,400 |
2018/09/19 | 399 | 408 | 398 | 400 | 37,200 |
2018/09/18 | 398 | 400 | 394 | 397 | 3,400 |
2018/09/14 | 397 | 401 | 392 | 401 | 8,300 |
2018/09/13 | 397 | 398 | 392 | 398 | 700 |
2018/09/12 | 397 | 401 | 391 | 391 | 10,400 |
2018/09/11 | 393 | 397 | 392 | 397 | 1,200 |
2018/09/10 | 389 | 394 | 389 | 393 | 900 |
2018/09/07 | 389 | 391 | 386 | 387 | 11,200 |
2018/09/06 | 395 | 396 | 391 | 392 | 6,500 |
2018/09/05 | 396 | 397 | 396 | 397 | 500 |
2018/09/04 | 399 | 399 | 395 | 396 | 900 |
2018/09/03 | 400 | 400 | 394 | 394 | 1,400 |
2018/08/31 | 400 | 403 | 400 | 400 | 800 |
2018/08/30 | 399 | 403 | 399 | 400 | 3,500 |
2018/08/29 | 399 | 400 | 391 | 399 | 28,100 |
2018/08/28 | 402 | 404 | 401 | 403 | 2,400 |
2018/08/27 | 403 | 403 | 396 | 401 | 1,900 |
2018/08/24 | 395 | 402 | 391 | 402 | 18,600 |
2018/08/23 | 397 | 397 | 393 | 395 | 7,500 |
2018/08/22 | 395 | 397 | 394 | 397 | 2,600 |
2018/08/21 | 397 | 398 | 395 | 395 | 3,400 |
2018/08/20 | 399 | 399 | 396 | 396 | 3,400 |
2018/08/17 | 403 | 403 | 398 | 399 | 3,800 |
2018/08/16 | 398 | 403 | 398 | 403 | 2,000 |
2018/08/15 | 396 | 402 | 396 | 398 | 5,000 |
2018/08/14 | 402 | 405 | 399 | 400 | 11,400 |
2018/08/13 | 410 | 410 | 405 | 405 | 6,800 |
2018/08/10 | 411 | 411 | 410 | 410 | 600 |
2018/08/09 | 414 | 414 | 408 | 411 | 1,500 |
2018/08/08 | 411 | 415 | 411 | 414 | 7,900 |
2018/08/07 | 411 | 413 | 409 | 410 | 25,500 |
2018/08/06 | 409 | 413 | 409 | 413 | 18,600 |
2018/08/03 | 409 | 409 | 409 | 409 | 100 |
2018/08/02 | 406 | 410 | 406 | 410 | 1,700 |
2018/08/01 | 408 | 409 | 406 | 409 | 1,900 |
2018/07/31 | 407 | 411 | 407 | 408 | 3,800 |
2018/07/30 | 409 | 412 | 409 | 412 | 3,000 |
2018/07/27 | 410 | 412 | 409 | 409 | 5,100 |
2018/07/26 | 407 | 411 | 406 | 410 | 8,100 |
2018/07/25 | 413 | 415 | 402 | 405 | 35,600 |
2018/07/24 | 409 | 413 | 407 | 412 | 10,800 |
2018/07/23 | 411 | 418 | 410 | 411 | 3,400 |
2018/07/20 | 412 | 414 | 408 | 414 | 9,000 |
2018/07/19 | 413 | 413 | 407 | 411 | 23,700 |
2018/07/18 | 402 | 411 | 402 | 411 | 12,100 |
2018/07/17 | 405 | 409 | 400 | 404 | 9,700 |
2018/07/13 | 404 | 409 | 403 | 405 | 7,900 |
2018/07/12 | 395 | 410 | 395 | 406 | 19,600 |
2018/07/11 | 396 | 398 | 395 | 395 | 9,700 |
2018/07/10 | 401 | 401 | 397 | 399 | 16,600 |
2018/07/09 | 401 | 404 | 392 | 402 | 18,300 |
2018/07/06 | 397 | 401 | 397 | 401 | 9,300 |
2018/07/05 | 405 | 405 | 396 | 396 | 23,900 |
2018/07/04 | 405 | 407 | 402 | 405 | 10,200 |
2018/07/03 | 406 | 410 | 403 | 404 | 6,800 |
2018/07/02 | 407 | 414 | 404 | 404 | 15,500 |
2018/06/29 | 404 | 410 | 404 | 408 | 6,000 |
2018/06/28 | 406 | 409 | 404 | 404 | 5,600 |
2018/06/27 | 405 | 408 | 403 | 406 | 20,500 |
2018/06/26 | 407 | 410 | 403 | 405 | 17,400 |
2018/06/25 | 413 | 419 | 409 | 410 | 28,800 |
2018/06/22 | 421 | 423 | 411 | 419 | 15,500 |
2018/06/21 | 419 | 424 | 415 | 423 | 20,100 |
2018/06/20 | 418 | 420 | 410 | 416 | 19,300 |
2018/06/19 | 418 | 426 | 408 | 418 | 49,300 |
2018/06/18 | 440 | 456 | 420 | 420 | 139,500 |
2018/06/15 | 447 | 486 | 430 | 448 | 608,600 |
2018/06/14 | 417 | 440 | 415 | 440 | 149,700 |
2018/06/13 | 421 | 422 | 413 | 418 | 53,100 |
2018/06/12 | 427 | 440 | 412 | 423 | 282,100 |
2018/06/11 | 408 | 472 | 398 | 427 | 838,100 |
2018/06/08 | 408 | 408 | 404 | 404 | 1,700 |
2018/06/07 | 410 | 410 | 405 | 408 | 20,900 |
2018/06/06 | 407 | 411 | 406 | 411 | 4,400 |
2018/06/05 | 416 | 416 | 404 | 406 | 8,600 |
2018/06/04 | 412 | 415 | 400 | 415 | 23,500 |
2018/06/01 | 410 | 411 | 406 | 411 | 900 |
2018/05/31 | 410 | 413 | 402 | 405 | 3,800 |
2018/05/30 | 412 | 413 | 408 | 412 | 5,800 |
2018/05/29 | 413 | 416 | 412 | 416 | 800 |
2018/05/28 | 415 | 415 | 413 | 415 | 2,100 |
2018/05/25 | 414 | 415 | 413 | 415 | 3,400 |
2018/05/24 | 414 | 417 | 413 | 413 | 5,400 |
2018/05/23 | 415 | 418 | 415 | 415 | 3,100 |
2018/05/22 | 416 | 417 | 416 | 417 | 500 |
2018/05/21 | 418 | 418 | 414 | 415 | 12,700 |
2018/05/18 | 420 | 420 | 415 | 415 | 2,400 |
2018/05/17 | 415 | 420 | 415 | 420 | 7,000 |
2018/05/16 | 415 | 417 | 412 | 415 | 8,300 |
2018/05/15 | 418 | 420 | 415 | 419 | 8,100 |
2018/05/14 | 420 | 424 | 420 | 424 | 7,200 |
2018/05/11 | 420 | 424 | 416 | 419 | 9,900 |
2018/05/10 | 420 | 421 | 415 | 421 | 6,600 |
2018/05/09 | 418 | 424 | 418 | 421 | 8,500 |
2018/05/08 | 418 | 419 | 416 | 419 | 2,800 |
2018/05/07 | 415 | 418 | 414 | 418 | 1,400 |
2018/05/02 | 418 | 418 | 410 | 415 | 5,000 |
2018/05/01 | 421 | 421 | 415 | 417 | 4,600 |
2018/04/27 | 419 | 421 | 417 | 417 | 19,400 |
2018/04/26 | 422 | 422 | 418 | 418 | 2,600 |
2018/04/25 | 419 | 422 | 416 | 417 | 11,200 |
2018/04/24 | 422 | 422 | 417 | 419 | 7,300 |
2018/04/23 | 426 | 426 | 423 | 423 | 1,100 |
2018/04/20 | 425 | 426 | 420 | 425 | 3,500 |
2018/04/19 | 430 | 430 | 424 | 425 | 3,500 |
2018/04/18 | 421 | 431 | 421 | 428 | 6,500 |
2018/04/17 | 421 | 423 | 417 | 423 | 2,100 |
2018/04/16 | 423 | 423 | 415 | 422 | 7,700 |
2018/04/13 | 421 | 432 | 418 | 429 | 5,700 |
2018/04/12 | 416 | 434 | 416 | 428 | 12,700 |
2018/04/11 | 415 | 418 | 414 | 414 | 1,900 |
2018/04/10 | 418 | 423 | 413 | 418 | 9,900 |
2018/04/09 | 413 | 420 | 410 | 420 | 6,400 |
2018/04/06 | 424 | 424 | 413 | 418 | 15,000 |
2018/04/05 | 423 | 425 | 420 | 423 | 3,600 |
2018/04/04 | 427 | 427 | 415 | 421 | 6,200 |
2018/04/03 | 419 | 426 | 414 | 423 | 8,000 |
2018/04/02 | 410 | 420 | 410 | 419 | 2,600 |
2018/03/30 | 408 | 414 | 408 | 414 | 3,600 |
2018/03/29 | 414 | 414 | 408 | 411 | 1,000 |
2018/03/28 | 404 | 410 | 404 | 409 | 1,200 |
2018/03/27 | 407 | 417 | 407 | 416 | 9,600 |
2018/03/26 | 396 | 404 | 396 | 404 | 6,500 |
2018/03/23 | 418 | 418 | 406 | 411 | 3,300 |
2018/03/22 | 423 | 423 | 418 | 421 | 800 |
2018/03/20 | 422 | 423 | 422 | 423 | 1,800 |
2018/03/19 | 422 | 422 | 419 | 419 | 600 |
2018/03/16 | 419 | 420 | 418 | 420 | 600 |
2018/03/15 | 419 | 423 | 419 | 422 | 1,900 |
2018/03/14 | 416 | 420 | 416 | 420 | 2,100 |
2018/03/13 | 415 | 420 | 415 | 419 | 1,200 |
2018/03/12 | 408 | 419 | 408 | 415 | 11,300 |
2018/03/09 | 413 | 415 | 401 | 407 | 12,500 |
2018/03/08 | 409 | 415 | 409 | 414 | 8,000 |
2018/03/07 | 411 | 411 | 406 | 408 | 9,700 |
2018/03/06 | 408 | 414 | 408 | 414 | 13,100 |
2018/03/05 | 411 | 414 | 407 | 407 | 2,600 |
2018/03/02 | 415 | 415 | 409 | 411 | 8,700 |
2018/03/01 | 421 | 421 | 416 | 416 | 7,600 |
2018/02/28 | 420 | 422 | 420 | 421 | 2,000 |
2018/02/27 | 428 | 429 | 417 | 417 | 6,700 |
2018/02/26 | 423 | 429 | 423 | 424 | 3,000 |
2018/02/23 | 426 | 428 | 422 | 428 | 1,800 |
2018/02/22 | 418 | 427 | 418 | 424 | 4,200 |
2018/02/21 | 414 | 425 | 414 | 419 | 16,300 |
2018/02/20 | 415 | 416 | 414 | 414 | 2,400 |
2018/02/19 | 418 | 419 | 412 | 419 | 6,000 |
2018/02/16 | 415 | 419 | 415 | 418 | 400 |
2018/02/15 | 415 | 420 | 414 | 417 | 1,000 |
2018/02/14 | 422 | 422 | 410 | 410 | 900 |
2018/02/13 | 421 | 421 | 415 | 417 | 1,800 |
2018/02/09 | 410 | 419 | 406 | 419 | 8,700 |
2018/02/08 | 415 | 420 | 415 | 416 | 5,200 |
2018/02/07 | 414 | 422 | 414 | 415 | 32,900 |
2018/02/06 | 413 | 416 | 398 | 405 | 52,700 |
2018/02/05 | 434 | 434 | 430 | 430 | 11,000 |
2018/02/02 | 441 | 442 | 437 | 437 | 5,700 |
2018/02/01 | 437 | 439 | 436 | 439 | 3,500 |
2018/01/31 | 435 | 442 | 435 | 439 | 11,100 |
2018/01/30 | 444 | 446 | 435 | 436 | 34,500 |
2018/01/29 | 450 | 450 | 444 | 448 | 8,500 |
2018/01/26 | 446 | 450 | 446 | 450 | 4,800 |
2018/01/25 | 449 | 449 | 445 | 445 | 14,900 |
2018/01/24 | 456 | 456 | 439 | 449 | 56,900 |
2018/01/23 | 454 | 458 | 453 | 456 | 16,800 |
2018/01/22 | 461 | 474 | 456 | 457 | 63,800 |
2018/01/19 | 455 | 458 | 451 | 456 | 27,200 |
2018/01/18 | 459 | 462 | 455 | 455 | 36,100 |
2018/01/17 | 463 | 463 | 451 | 454 | 60,500 |
2018/01/16 | 459 | 466 | 453 | 463 | 140,000 |
2018/01/15 | 450 | 462 | 447 | 451 | 78,600 |
2018/01/12 | 444 | 456 | 439 | 449 | 159,300 |
2018/01/11 | 428 | 508 | 428 | 436 | 678,100 |
2018/01/10 | 431 | 433 | 425 | 428 | 21,200 |
2018/01/09 | 431 | 431 | 428 | 430 | 10,000 |
2018/01/05 | 439 | 439 | 424 | 431 | 23,000 |
2018/01/04 | 422 | 440 | 422 | 434 | 73,700 |