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 |
---|---|---|---|---|---|
2019/12/30 | 293 | 295 | 290 | 293 | 6,900 |
2019/12/27 | 291 | 293 | 290 | 293 | 17,100 |
2019/12/26 | 295 | 295 | 293 | 294 | 5,000 |
2019/12/25 | 292 | 295 | 291 | 295 | 6,300 |
2019/12/24 | 291 | 297 | 291 | 295 | 14,400 |
2019/12/23 | 292 | 293 | 290 | 290 | 21,400 |
2019/12/20 | 297 | 298 | 296 | 296 | 11,000 |
2019/12/19 | 298 | 298 | 297 | 297 | 6,700 |
2019/12/18 | 298 | 299 | 298 | 299 | 6,500 |
2019/12/17 | 306 | 306 | 298 | 298 | 13,900 |
2019/12/16 | 302 | 307 | 302 | 305 | 5,100 |
2019/12/13 | 300 | 300 | 299 | 300 | 2,000 |
2019/12/12 | 300 | 303 | 299 | 300 | 4,000 |
2019/12/11 | 298 | 300 | 297 | 298 | 4,800 |
2019/12/10 | 300 | 302 | 297 | 302 | 11,700 |
2019/12/09 | 301 | 302 | 299 | 301 | 20,400 |
2019/12/06 | 302 | 303 | 299 | 300 | 7,500 |
2019/12/05 | 300 | 306 | 300 | 304 | 8,700 |
2019/12/04 | 303 | 303 | 300 | 300 | 4,000 |
2019/12/03 | 298 | 305 | 298 | 305 | 4,300 |
2019/12/02 | 302 | 302 | 298 | 299 | 1,100 |
2019/11/29 | 299 | 301 | 298 | 300 | 3,700 |
2019/11/28 | 296 | 299 | 296 | 296 | 2,900 |
2019/11/27 | 298 | 299 | 297 | 297 | 3,800 |
2019/11/26 | 299 | 299 | 297 | 297 | 900 |
2019/11/25 | 296 | 299 | 296 | 299 | 800 |
2019/11/22 | 298 | 299 | 296 | 296 | 6,000 |
2019/11/21 | 298 | 298 | 296 | 298 | 2,400 |
2019/11/20 | 299 | 300 | 296 | 296 | 3,400 |
2019/11/19 | 299 | 299 | 296 | 296 | 1,300 |
2019/11/18 | 295 | 299 | 294 | 294 | 1,800 |
2019/11/15 | 297 | 299 | 293 | 296 | 6,800 |
2019/11/14 | 295 | 301 | 295 | 299 | 7,600 |
2019/11/13 | 307 | 340 | 294 | 294 | 88,300 |
2019/11/12 | 305 | 306 | 298 | 301 | 11,400 |
2019/11/11 | 296 | 305 | 294 | 302 | 186,800 |
2019/11/08 | 293 | 296 | 293 | 296 | 5,100 |
2019/11/07 | 293 | 295 | 290 | 293 | 74,600 |
2019/11/06 | 290 | 292 | 288 | 290 | 13,000 |
2019/11/05 | 293 | 293 | 288 | 289 | 62,500 |
2019/11/01 | 293 | 293 | 290 | 290 | 31,500 |
2019/10/31 | 293 | 293 | 291 | 291 | 2,500 |
2019/10/30 | 292 | 293 | 289 | 292 | 39,000 |
2019/10/29 | 295 | 295 | 291 | 291 | 900 |
2019/10/28 | 293 | 295 | 281 | 290 | 20,200 |
2019/10/25 | 296 | 296 | 293 | 293 | 3,600 |
2019/10/24 | 296 | 296 | 295 | 295 | 2,100 |
2019/10/23 | 297 | 297 | 292 | 296 | 6,100 |
2019/10/21 | 299 | 299 | 295 | 295 | 4,500 |
2019/10/18 | 295 | 299 | 294 | 298 | 4,600 |
2019/10/17 | 296 | 298 | 293 | 293 | 3,100 |
2019/10/16 | 298 | 300 | 297 | 300 | 5,900 |
2019/10/15 | 295 | 301 | 295 | 298 | 4,300 |
2019/10/11 | 297 | 299 | 295 | 295 | 2,000 |
2019/10/10 | 294 | 298 | 294 | 296 | 1,500 |
2019/10/09 | 295 | 295 | 293 | 294 | 6,800 |
2019/10/08 | 297 | 297 | 296 | 296 | 2,400 |
2019/10/07 | 292 | 293 | 292 | 293 | 2,900 |
2019/10/04 | 300 | 300 | 297 | 298 | 8,900 |
2019/10/03 | 300 | 300 | 296 | 300 | 5,600 |
2019/10/02 | 295 | 300 | 291 | 300 | 2,200 |
2019/10/01 | 300 | 302 | 300 | 301 | 900 |
2019/09/30 | 301 | 302 | 301 | 302 | 200 |
2019/09/27 | 300 | 301 | 296 | 301 | 500 |
2019/09/26 | 295 | 301 | 295 | 300 | 4,900 |
2019/09/25 | 293 | 295 | 293 | 295 | 800 |
2019/09/24 | 296 | 297 | 292 | 292 | 7,500 |
2019/09/20 | 298 | 300 | 296 | 299 | 3,300 |
2019/09/19 | 298 | 300 | 297 | 300 | 3,000 |
2019/09/18 | 298 | 300 | 297 | 300 | 4,100 |
2019/09/17 | 303 | 303 | 297 | 298 | 5,800 |
2019/09/13 | 301 | 301 | 301 | 301 | 300 |
2019/09/12 | 300 | 300 | 298 | 300 | 3,500 |
2019/09/11 | 301 | 301 | 297 | 298 | 6,900 |
2019/09/10 | 301 | 301 | 300 | 301 | 600 |
2019/09/09 | 302 | 302 | 299 | 299 | 15,000 |
2019/09/06 | 303 | 305 | 299 | 299 | 6,000 |
2019/09/05 | 303 | 303 | 297 | 303 | 2,500 |
2019/09/04 | 301 | 303 | 301 | 301 | 1,000 |
2019/09/03 | 301 | 302 | 299 | 302 | 500 |
2019/09/02 | 302 | 302 | 302 | 302 | 200 |
2019/08/30 | 302 | 302 | 298 | 301 | 6,800 |
2019/08/29 | 299 | 302 | 299 | 302 | 800 |
2019/08/28 | 303 | 304 | 301 | 301 | 1,200 |
2019/08/27 | 304 | 307 | 304 | 307 | 500 |
2019/08/26 | 305 | 305 | 305 | 305 | 800 |
2019/08/23 | 310 | 310 | 303 | 309 | 1,500 |
2019/08/22 | 303 | 310 | 303 | 310 | 3,000 |
2019/08/20 | 308 | 308 | 306 | 307 | 500 |
2019/08/19 | 305 | 309 | 305 | 309 | 1,500 |
2019/08/16 | 303 | 310 | 303 | 304 | 3,100 |
2019/08/15 | 305 | 311 | 305 | 311 | 400 |
2019/08/14 | 309 | 313 | 305 | 310 | 2,500 |
2019/08/13 | 306 | 314 | 306 | 314 | 3,700 |
2019/08/09 | 316 | 317 | 315 | 317 | 800 |
2019/08/08 | 317 | 317 | 316 | 316 | 900 |
2019/08/07 | 316 | 316 | 314 | 316 | 9,300 |
2019/08/06 | 315 | 316 | 308 | 314 | 8,000 |
2019/08/05 | 312 | 315 | 312 | 315 | 2,500 |
2019/08/02 | 318 | 321 | 312 | 314 | 1,600 |
2019/08/01 | 321 | 321 | 319 | 321 | 3,300 |
2019/07/31 | 322 | 322 | 321 | 321 | 3,800 |
2019/07/30 | 322 | 324 | 321 | 321 | 6,600 |
2019/07/29 | 323 | 326 | 322 | 322 | 2,100 |
2019/07/26 | 325 | 326 | 323 | 323 | 1,100 |
2019/07/25 | 325 | 327 | 325 | 325 | 1,200 |
2019/07/24 | 322 | 325 | 321 | 325 | 22,800 |
2019/07/23 | 321 | 327 | 321 | 321 | 6,300 |
2019/07/22 | 325 | 326 | 322 | 325 | 6,300 |
2019/07/19 | 320 | 329 | 320 | 325 | 6,000 |
2019/07/18 | 322 | 326 | 319 | 325 | 15,300 |
2019/07/17 | 332 | 333 | 320 | 326 | 17,000 |
2019/07/16 | 307 | 345 | 307 | 331 | 59,300 |
2019/07/12 | 308 | 332 | 304 | 305 | 11,600 |
2019/07/11 | 310 | 310 | 302 | 303 | 4,300 |
2019/07/10 | 312 | 312 | 311 | 311 | 1,200 |
2019/07/09 | 317 | 317 | 317 | 317 | 500 |
2019/07/08 | 315 | 315 | 310 | 314 | 1,700 |
2019/07/05 | 315 | 315 | 315 | 315 | 100 |
2019/07/04 | 315 | 318 | 315 | 317 | 10,600 |
2019/07/03 | 302 | 315 | 302 | 312 | 10,900 |
2019/07/02 | 304 | 305 | 298 | 298 | 8,700 |
2019/07/01 | 307 | 307 | 303 | 304 | 1,200 |
2019/06/28 | 303 | 305 | 302 | 302 | 1,400 |
2019/06/27 | 301 | 303 | 301 | 302 | 600 |
2019/06/25 | 301 | 304 | 300 | 300 | 1,000 |
2019/06/24 | 302 | 304 | 301 | 301 | 1,200 |
2019/06/21 | 308 | 308 | 298 | 304 | 2,000 |
2019/06/20 | 303 | 304 | 300 | 304 | 5,300 |
2019/06/19 | 307 | 307 | 307 | 307 | 100 |
2019/06/18 | 303 | 303 | 303 | 303 | 200 |
2019/06/17 | 314 | 314 | 304 | 304 | 500 |
2019/06/14 | 302 | 302 | 302 | 302 | 100 |
2019/06/13 | 303 | 305 | 303 | 303 | 900 |
2019/06/12 | 306 | 307 | 306 | 306 | 1,300 |
2019/06/11 | 305 | 315 | 305 | 308 | 6,400 |
2019/06/10 | 301 | 303 | 301 | 303 | 3,300 |
2019/06/07 | 300 | 301 | 300 | 301 | 1,500 |
2019/06/06 | 298 | 305 | 298 | 299 | 6,100 |
2019/06/05 | 299 | 302 | 299 | 302 | 2,000 |
2019/06/04 | 298 | 302 | 298 | 301 | 500 |
2019/06/03 | 297 | 302 | 297 | 302 | 1,200 |
2019/05/30 | 300 | 301 | 296 | 301 | 2,700 |
2019/05/29 | 304 | 304 | 298 | 302 | 3,100 |
2019/05/28 | 305 | 308 | 305 | 308 | 200 |
2019/05/27 | 304 | 310 | 304 | 309 | 5,000 |
2019/05/24 | 301 | 304 | 301 | 304 | 1,300 |
2019/05/23 | 302 | 312 | 302 | 308 | 800 |
2019/05/21 | 308 | 308 | 304 | 306 | 2,300 |
2019/05/20 | 315 | 315 | 308 | 308 | 6,200 |
2019/05/17 | 315 | 315 | 315 | 315 | 200 |
2019/05/16 | 311 | 314 | 310 | 314 | 3,100 |
2019/05/15 | 309 | 313 | 309 | 313 | 9,000 |
2019/05/14 | 311 | 311 | 301 | 308 | 7,500 |
2019/05/13 | 303 | 311 | 303 | 311 | 2,000 |
2019/05/10 | 305 | 309 | 305 | 306 | 900 |
2019/05/09 | 314 | 314 | 302 | 308 | 2,200 |
2019/05/08 | 313 | 314 | 313 | 314 | 400 |
2019/05/07 | 313 | 317 | 313 | 313 | 3,900 |
2019/04/26 | 321 | 321 | 312 | 315 | 2,600 |
2019/04/25 | 326 | 332 | 312 | 320 | 4,600 |
2019/04/24 | 327 | 331 | 326 | 326 | 600 |
2019/04/23 | 327 | 335 | 327 | 335 | 300 |
2019/04/19 | 338 | 338 | 330 | 336 | 300 |
2019/04/17 | 337 | 337 | 337 | 337 | 100 |
2019/04/16 | 335 | 338 | 335 | 338 | 8,600 |
2019/04/15 | 335 | 336 | 335 | 335 | 2,900 |
2019/04/12 | 333 | 335 | 333 | 335 | 400 |
2019/04/11 | 325 | 332 | 325 | 332 | 7,000 |
2019/04/10 | 325 | 330 | 323 | 330 | 6,500 |
2019/04/09 | 325 | 328 | 322 | 322 | 1,100 |
2019/04/08 | 325 | 327 | 323 | 327 | 600 |
2019/04/05 | 320 | 323 | 320 | 323 | 1,500 |
2019/04/04 | 327 | 328 | 327 | 328 | 400 |
2019/04/03 | 320 | 326 | 320 | 326 | 200 |
2019/04/02 | 325 | 328 | 325 | 325 | 300 |
2019/04/01 | 325 | 333 | 325 | 325 | 1,100 |
2019/03/29 | 321 | 330 | 321 | 325 | 3,200 |
2019/03/28 | 331 | 331 | 324 | 328 | 1,900 |
2019/03/27 | 332 | 333 | 330 | 331 | 1,700 |
2019/03/26 | 332 | 337 | 332 | 337 | 2,200 |
2019/03/25 | 339 | 339 | 331 | 332 | 5,100 |
2019/03/20 | 339 | 340 | 339 | 340 | 400 |
2019/03/18 | 341 | 341 | 334 | 339 | 800 |
2019/03/15 | 341 | 341 | 336 | 340 | 600 |
2019/03/14 | 333 | 341 | 333 | 341 | 5,000 |
2019/03/13 | 334 | 335 | 329 | 335 | 1,000 |
2019/03/12 | 332 | 337 | 330 | 334 | 14,200 |
2019/03/11 | 325 | 332 | 325 | 332 | 2,000 |
2019/03/08 | 335 | 335 | 326 | 326 | 3,600 |
2019/03/07 | 336 | 338 | 334 | 335 | 5,900 |
2019/03/06 | 340 | 341 | 335 | 337 | 12,100 |
2019/03/05 | 342 | 343 | 340 | 340 | 3,400 |
2019/03/04 | 347 | 347 | 342 | 345 | 3,700 |
2019/03/01 | 352 | 352 | 341 | 343 | 19,400 |
2019/02/28 | 359 | 365 | 354 | 354 | 11,400 |
2019/02/27 | 361 | 368 | 356 | 364 | 23,600 |
2019/02/26 | 342 | 361 | 342 | 360 | 24,400 |
2019/02/25 | 342 | 342 | 340 | 341 | 9,200 |
2019/02/22 | 337 | 341 | 336 | 341 | 2,400 |
2019/02/21 | 339 | 341 | 339 | 339 | 6,000 |
2019/02/20 | 336 | 340 | 336 | 340 | 5,200 |
2019/02/19 | 337 | 338 | 336 | 336 | 3,800 |
2019/02/18 | 335 | 338 | 335 | 336 | 1,600 |
2019/02/15 | 340 | 340 | 335 | 335 | 8,500 |
2019/02/14 | 335 | 337 | 330 | 330 | 24,000 |
2019/02/13 | 336 | 337 | 329 | 335 | 1,600 |
2019/02/12 | 333 | 335 | 333 | 335 | 500 |
2019/02/08 | 334 | 334 | 330 | 330 | 1,000 |
2019/02/07 | 330 | 334 | 330 | 334 | 2,200 |
2019/02/06 | 327 | 330 | 327 | 330 | 8,400 |
2019/02/05 | 331 | 331 | 326 | 326 | 4,100 |
2019/02/04 | 320 | 332 | 320 | 331 | 5,200 |
2019/02/01 | 325 | 328 | 320 | 327 | 2,300 |
2019/01/31 | 326 | 329 | 316 | 325 | 2,300 |
2019/01/30 | 333 | 333 | 325 | 326 | 4,400 |
2019/01/29 | 326 | 333 | 326 | 329 | 1,400 |
2019/01/28 | 330 | 337 | 324 | 333 | 10,200 |
2019/01/25 | 325 | 328 | 325 | 328 | 12,200 |
2019/01/24 | 326 | 330 | 323 | 324 | 2,300 |
2019/01/23 | 328 | 329 | 326 | 329 | 1,100 |
2019/01/22 | 330 | 330 | 321 | 327 | 1,300 |
2019/01/21 | 328 | 333 | 325 | 330 | 13,800 |
2019/01/18 | 339 | 339 | 326 | 326 | 6,200 |
2019/01/17 | 341 | 341 | 337 | 340 | 3,300 |
2019/01/16 | 344 | 350 | 335 | 341 | 7,700 |
2019/01/15 | 338 | 350 | 338 | 344 | 16,300 |
2019/01/11 | 321 | 340 | 321 | 337 | 20,000 |
2019/01/10 | 305 | 319 | 305 | 319 | 9,100 |
2019/01/09 | 302 | 306 | 302 | 305 | 6,200 |
2019/01/08 | 302 | 303 | 297 | 303 | 2,800 |
2019/01/07 | 296 | 302 | 296 | 300 | 5,700 |
2019/01/04 | 287 | 296 | 287 | 296 | 8,400 |