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 |
---|---|---|---|---|---|
2020/12/30 | 240 | 245 | 240 | 245 | 2,500 |
2020/12/29 | 239 | 244 | 239 | 239 | 6,900 |
2020/12/28 | 238 | 242 | 237 | 237 | 110,100 |
2020/12/25 | 238 | 242 | 236 | 238 | 12,300 |
2020/12/24 | 239 | 240 | 235 | 240 | 7,100 |
2020/12/23 | 237 | 241 | 233 | 235 | 9,400 |
2020/12/22 | 246 | 246 | 234 | 235 | 20,200 |
2020/12/21 | 248 | 249 | 243 | 245 | 9,300 |
2020/12/18 | 251 | 251 | 248 | 248 | 10,000 |
2020/12/17 | 251 | 253 | 250 | 251 | 4,600 |
2020/12/16 | 253 | 253 | 250 | 251 | 5,100 |
2020/12/15 | 250 | 252 | 249 | 252 | 9,600 |
2020/12/14 | 250 | 252 | 248 | 252 | 14,500 |
2020/12/11 | 251 | 252 | 249 | 249 | 11,500 |
2020/12/10 | 253 | 253 | 251 | 252 | 7,000 |
2020/12/09 | 253 | 257 | 250 | 254 | 32,900 |
2020/12/08 | 255 | 257 | 252 | 253 | 10,400 |
2020/12/07 | 255 | 258 | 253 | 258 | 7,900 |
2020/12/04 | 260 | 260 | 252 | 252 | 28,300 |
2020/12/03 | 262 | 264 | 260 | 261 | 11,900 |
2020/12/02 | 261 | 262 | 256 | 262 | 13,200 |
2020/12/01 | 260 | 261 | 254 | 259 | 12,300 |
2020/11/30 | 266 | 266 | 255 | 257 | 22,800 |
2020/11/27 | 266 | 266 | 256 | 263 | 28,700 |
2020/11/26 | 265 | 265 | 260 | 265 | 20,500 |
2020/11/25 | 264 | 266 | 258 | 266 | 53,200 |
2020/11/24 | 254 | 269 | 249 | 258 | 140,600 |
2020/11/20 | 244 | 249 | 242 | 246 | 16,200 |
2020/11/19 | 249 | 251 | 244 | 244 | 13,400 |
2020/11/18 | 244 | 250 | 241 | 250 | 31,100 |
2020/11/17 | 253 | 253 | 239 | 242 | 51,800 |
2020/11/16 | 259 | 259 | 252 | 252 | 19,300 |
2020/11/13 | 260 | 261 | 251 | 253 | 55,500 |
2020/11/12 | 272 | 295 | 258 | 261 | 441,400 |
2020/11/11 | 254 | 259 | 253 | 256 | 6,400 |
2020/11/10 | 260 | 260 | 254 | 256 | 20,400 |
2020/11/09 | 262 | 265 | 261 | 261 | 10,400 |
2020/11/06 | 263 | 263 | 252 | 258 | 18,300 |
2020/11/05 | 264 | 265 | 260 | 263 | 18,400 |
2020/11/04 | 258 | 265 | 255 | 265 | 22,000 |
2020/11/02 | 255 | 259 | 250 | 254 | 29,300 |
2020/10/30 | 253 | 261 | 249 | 254 | 30,600 |
2020/10/29 | 247 | 253 | 246 | 253 | 4,200 |
2020/10/28 | 247 | 251 | 247 | 251 | 4,700 |
2020/10/27 | 245 | 253 | 245 | 250 | 13,700 |
2020/10/26 | 252 | 253 | 246 | 247 | 8,500 |
2020/10/23 | 243 | 250 | 242 | 250 | 20,200 |
2020/10/22 | 242 | 245 | 242 | 244 | 3,000 |
2020/10/21 | 243 | 245 | 241 | 245 | 3,500 |
2020/10/20 | 242 | 245 | 242 | 245 | 3,800 |
2020/10/19 | 243 | 244 | 240 | 244 | 3,700 |
2020/10/16 | 242 | 243 | 237 | 243 | 8,800 |
2020/10/15 | 239 | 243 | 238 | 242 | 5,600 |
2020/10/14 | 241 | 243 | 238 | 238 | 5,400 |
2020/10/13 | 245 | 245 | 241 | 243 | 1,800 |
2020/10/12 | 242 | 245 | 241 | 245 | 24,500 |
2020/10/09 | 240 | 241 | 238 | 238 | 4,700 |
2020/10/08 | 242 | 242 | 239 | 239 | 2,400 |
2020/10/07 | 241 | 242 | 241 | 242 | 5,200 |
2020/10/06 | 239 | 242 | 239 | 241 | 5,800 |
2020/10/05 | 235 | 239 | 235 | 238 | 1,500 |
2020/10/02 | 237 | 240 | 233 | 235 | 2,900 |
2020/09/30 | 242 | 242 | 237 | 237 | 6,000 |
2020/09/29 | 238 | 242 | 238 | 242 | 12,500 |
2020/09/28 | 240 | 240 | 238 | 238 | 4,100 |
2020/09/25 | 240 | 240 | 237 | 240 | 6,200 |
2020/09/24 | 239 | 240 | 236 | 239 | 9,700 |
2020/09/23 | 239 | 240 | 238 | 240 | 4,100 |
2020/09/18 | 242 | 244 | 238 | 238 | 22,200 |
2020/09/17 | 242 | 245 | 241 | 242 | 12,400 |
2020/09/16 | 246 | 248 | 240 | 240 | 19,500 |
2020/09/15 | 244 | 263 | 241 | 249 | 93,100 |
2020/09/14 | 249 | 249 | 241 | 241 | 4,900 |
2020/09/11 | 240 | 244 | 240 | 244 | 23,900 |
2020/09/10 | 238 | 254 | 238 | 240 | 37,300 |
2020/09/09 | 239 | 239 | 235 | 236 | 800 |
2020/09/08 | 238 | 239 | 236 | 237 | 1,900 |
2020/09/07 | 235 | 238 | 235 | 236 | 7,700 |
2020/09/04 | 230 | 241 | 229 | 235 | 15,600 |
2020/09/03 | 235 | 235 | 231 | 233 | 2,200 |
2020/09/02 | 235 | 236 | 234 | 235 | 2,400 |
2020/09/01 | 234 | 236 | 234 | 234 | 1,200 |
2020/08/31 | 232 | 235 | 232 | 232 | 4,100 |
2020/08/28 | 235 | 239 | 232 | 232 | 9,400 |
2020/08/27 | 239 | 239 | 234 | 234 | 7,000 |
2020/08/26 | 238 | 239 | 237 | 239 | 4,000 |
2020/08/25 | 239 | 240 | 236 | 239 | 5,200 |
2020/08/24 | 240 | 240 | 237 | 240 | 2,700 |
2020/08/21 | 236 | 241 | 233 | 240 | 13,400 |
2020/08/20 | 236 | 237 | 233 | 235 | 5,700 |
2020/08/19 | 233 | 236 | 230 | 236 | 6,900 |
2020/08/18 | 237 | 237 | 230 | 233 | 18,200 |
2020/08/17 | 234 | 235 | 232 | 235 | 6,700 |
2020/08/14 | 240 | 246 | 231 | 234 | 50,300 |
2020/08/13 | 233 | 280 | 233 | 240 | 547,400 |
2020/08/12 | 223 | 230 | 222 | 225 | 7,200 |
2020/08/11 | 221 | 223 | 218 | 222 | 5,900 |
2020/08/07 | 224 | 224 | 217 | 219 | 8,800 |
2020/08/06 | 220 | 224 | 220 | 224 | 3,400 |
2020/08/05 | 221 | 221 | 218 | 220 | 1,800 |
2020/08/04 | 213 | 218 | 213 | 218 | 1,800 |
2020/08/03 | 205 | 211 | 205 | 211 | 6,000 |
2020/07/31 | 220 | 220 | 210 | 212 | 10,400 |
2020/07/30 | 219 | 221 | 218 | 218 | 1,700 |
2020/07/29 | 219 | 221 | 219 | 220 | 1,400 |
2020/07/28 | 219 | 222 | 219 | 222 | 1,300 |
2020/07/27 | 226 | 226 | 220 | 221 | 8,600 |
2020/07/22 | 223 | 224 | 223 | 223 | 1,400 |
2020/07/21 | 222 | 225 | 222 | 223 | 2,000 |
2020/07/20 | 221 | 224 | 221 | 221 | 2,100 |
2020/07/17 | 225 | 225 | 223 | 224 | 1,200 |
2020/07/16 | 223 | 224 | 222 | 222 | 1,500 |
2020/07/15 | 222 | 224 | 222 | 223 | 7,800 |
2020/07/14 | 224 | 224 | 218 | 222 | 14,100 |
2020/07/13 | 229 | 231 | 226 | 228 | 4,500 |
2020/07/10 | 233 | 233 | 229 | 229 | 2,600 |
2020/07/09 | 236 | 239 | 229 | 229 | 17,800 |
2020/07/08 | 230 | 235 | 229 | 233 | 9,900 |
2020/07/07 | 232 | 233 | 229 | 229 | 2,500 |
2020/07/06 | 229 | 234 | 229 | 232 | 7,300 |
2020/07/03 | 229 | 229 | 227 | 229 | 3,300 |
2020/07/02 | 232 | 234 | 227 | 227 | 11,400 |
2020/07/01 | 238 | 242 | 231 | 231 | 21,500 |
2020/06/30 | 240 | 244 | 234 | 234 | 17,000 |
2020/06/29 | 233 | 246 | 231 | 240 | 29,800 |
2020/06/26 | 225 | 236 | 225 | 234 | 28,300 |
2020/06/25 | 226 | 228 | 225 | 225 | 10,900 |
2020/06/24 | 228 | 228 | 226 | 227 | 3,200 |
2020/06/23 | 230 | 230 | 226 | 227 | 9,000 |
2020/06/22 | 227 | 229 | 226 | 229 | 3,000 |
2020/06/19 | 227 | 227 | 224 | 227 | 9,300 |
2020/06/18 | 226 | 226 | 223 | 226 | 4,100 |
2020/06/17 | 232 | 232 | 220 | 227 | 34,200 |
2020/06/16 | 228 | 237 | 226 | 232 | 8,600 |
2020/06/15 | 239 | 239 | 219 | 225 | 55,600 |
2020/06/12 | 234 | 238 | 226 | 238 | 19,000 |
2020/06/11 | 247 | 253 | 238 | 238 | 27,500 |
2020/06/10 | 245 | 247 | 243 | 246 | 4,500 |
2020/06/09 | 246 | 248 | 242 | 245 | 18,800 |
2020/06/08 | 240 | 247 | 240 | 246 | 15,300 |
2020/06/05 | 241 | 241 | 237 | 240 | 13,200 |
2020/06/04 | 247 | 248 | 240 | 241 | 21,400 |
2020/06/03 | 236 | 246 | 235 | 240 | 49,700 |
2020/06/02 | 233 | 234 | 231 | 234 | 21,900 |
2020/06/01 | 231 | 233 | 231 | 231 | 11,600 |
2020/05/29 | 232 | 233 | 231 | 233 | 7,000 |
2020/05/28 | 235 | 235 | 232 | 232 | 18,300 |
2020/05/27 | 244 | 244 | 231 | 233 | 37,300 |
2020/05/26 | 236 | 245 | 236 | 240 | 14,000 |
2020/05/25 | 239 | 245 | 239 | 244 | 5,900 |
2020/05/22 | 242 | 244 | 235 | 235 | 7,100 |
2020/05/21 | 236 | 243 | 235 | 239 | 8,300 |
2020/05/20 | 242 | 242 | 231 | 235 | 31,300 |
2020/05/19 | 248 | 249 | 236 | 242 | 20,200 |
2020/05/18 | 244 | 248 | 243 | 247 | 5,400 |
2020/05/15 | 245 | 249 | 242 | 243 | 31,100 |
2020/05/14 | 263 | 263 | 248 | 248 | 37,600 |
2020/05/13 | 259 | 265 | 256 | 263 | 13,500 |
2020/05/12 | 267 | 267 | 254 | 260 | 35,500 |
2020/05/11 | 261 | 269 | 261 | 265 | 32,900 |
2020/05/08 | 277 | 280 | 261 | 265 | 57,200 |
2020/05/07 | 288 | 298 | 282 | 282 | 38,300 |
2020/05/01 | 293 | 296 | 285 | 296 | 36,100 |
2020/04/30 | 304 | 304 | 289 | 293 | 77,300 |
2020/04/28 | 308 | 340 | 272 | 305 | 428,600 |
2020/04/27 | 283 | 294 | 262 | 294 | 317,200 |
2020/04/24 | 282 | 297 | 262 | 289 | 1,436,300 |
2020/04/23 | 224 | 229 | 205 | 217 | 163,400 |
2020/04/22 | 199 | 249 | 197 | 223 | 434,700 |
2020/04/21 | 202 | 205 | 197 | 199 | 28,400 |
2020/04/20 | 199 | 203 | 197 | 203 | 18,100 |
2020/04/17 | 196 | 199 | 196 | 197 | 2,800 |
2020/04/16 | 200 | 200 | 194 | 195 | 12,700 |
2020/04/15 | 202 | 203 | 199 | 199 | 13,900 |
2020/04/14 | 199 | 207 | 198 | 201 | 18,600 |
2020/04/13 | 197 | 209 | 195 | 199 | 12,000 |
2020/04/10 | 194 | 195 | 192 | 195 | 6,000 |
2020/04/09 | 194 | 194 | 193 | 194 | 6,600 |
2020/04/08 | 194 | 195 | 188 | 194 | 19,600 |
2020/04/07 | 196 | 198 | 192 | 193 | 10,100 |
2020/04/06 | 189 | 195 | 187 | 194 | 11,100 |
2020/04/03 | 197 | 198 | 194 | 194 | 3,900 |
2020/04/02 | 196 | 201 | 196 | 197 | 2,900 |
2020/04/01 | 205 | 205 | 199 | 199 | 2,400 |
2020/03/31 | 205 | 205 | 201 | 205 | 4,000 |
2020/03/30 | 198 | 203 | 198 | 203 | 7,700 |
2020/03/27 | 202 | 205 | 201 | 202 | 6,400 |
2020/03/26 | 202 | 202 | 198 | 198 | 8,000 |
2020/03/25 | 203 | 208 | 195 | 202 | 19,600 |
2020/03/24 | 196 | 200 | 194 | 195 | 9,500 |
2020/03/23 | 198 | 199 | 194 | 195 | 3,500 |
2020/03/19 | 200 | 206 | 195 | 201 | 10,300 |
2020/03/18 | 205 | 209 | 200 | 200 | 5,500 |
2020/03/17 | 181 | 207 | 181 | 204 | 5,500 |
2020/03/16 | 197 | 209 | 194 | 195 | 11,500 |
2020/03/13 | 201 | 209 | 194 | 197 | 16,900 |
2020/03/12 | 231 | 232 | 220 | 224 | 13,200 |
2020/03/11 | 245 | 253 | 233 | 237 | 6,100 |
2020/03/10 | 221 | 244 | 221 | 237 | 5,900 |
2020/03/09 | 249 | 255 | 244 | 245 | 14,100 |
2020/03/06 | 270 | 270 | 267 | 267 | 600 |
2020/03/05 | 276 | 278 | 271 | 274 | 9,400 |
2020/03/04 | 272 | 277 | 271 | 276 | 6,600 |
2020/03/03 | 268 | 274 | 265 | 265 | 10,400 |
2020/03/02 | 263 | 272 | 254 | 264 | 10,900 |
2020/02/28 | 265 | 278 | 264 | 264 | 9,900 |
2020/02/27 | 285 | 286 | 280 | 280 | 13,500 |
2020/02/26 | 285 | 286 | 282 | 284 | 13,800 |
2020/02/25 | 294 | 295 | 290 | 290 | 6,700 |
2020/02/21 | 297 | 312 | 296 | 302 | 8,000 |
2020/02/20 | 306 | 307 | 297 | 297 | 3,400 |
2020/02/19 | 295 | 299 | 294 | 299 | 6,300 |
2020/02/18 | 302 | 302 | 297 | 297 | 10,300 |
2020/02/17 | 306 | 312 | 302 | 302 | 11,200 |
2020/02/14 | 310 | 312 | 307 | 312 | 6,600 |
2020/02/13 | 319 | 319 | 312 | 312 | 11,300 |
2020/02/12 | 320 | 323 | 315 | 316 | 18,100 |
2020/02/10 | 306 | 317 | 306 | 317 | 22,400 |
2020/02/07 | 302 | 308 | 302 | 308 | 9,400 |
2020/02/06 | 300 | 301 | 300 | 301 | 4,200 |
2020/02/05 | 298 | 301 | 298 | 300 | 3,100 |
2020/02/04 | 297 | 300 | 297 | 297 | 3,800 |
2020/02/03 | 300 | 300 | 300 | 300 | 300 |
2020/01/31 | 299 | 300 | 298 | 298 | 4,900 |
2020/01/30 | 301 | 302 | 299 | 299 | 3,200 |
2020/01/29 | 302 | 302 | 298 | 300 | 1,400 |
2020/01/28 | 299 | 301 | 299 | 299 | 5,900 |
2020/01/27 | 301 | 301 | 299 | 300 | 3,700 |
2020/01/24 | 305 | 305 | 302 | 302 | 5,700 |
2020/01/23 | 304 | 304 | 304 | 304 | 100 |
2020/01/22 | 303 | 305 | 303 | 305 | 2,800 |
2020/01/21 | 304 | 306 | 303 | 304 | 3,400 |
2020/01/20 | 305 | 305 | 303 | 305 | 2,200 |
2020/01/17 | 303 | 305 | 303 | 305 | 2,700 |
2020/01/16 | 306 | 306 | 303 | 305 | 2,200 |
2020/01/15 | 305 | 306 | 304 | 304 | 700 |
2020/01/14 | 300 | 305 | 300 | 303 | 14,700 |
2020/01/10 | 298 | 299 | 295 | 299 | 10,300 |
2020/01/09 | 297 | 297 | 297 | 297 | 800 |
2020/01/08 | 295 | 296 | 291 | 296 | 4,800 |
2020/01/07 | 293 | 296 | 292 | 296 | 3,300 |
2020/01/06 | 293 | 294 | 290 | 294 | 5,800 |