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
2021/12/30 434 438 431 435 12,900
2021/12/29 430 441 428 440 19,800
2021/12/28 439 439 425 430 30,300
2021/12/27 446 446 427 433 22,100
2021/12/24 452 452 444 444 16,100
2021/12/23 448 454 448 453 19,900
2021/12/22 445 452 443 448 19,800
2021/12/21 432 445 432 445 20,400
2021/12/20 445 449 435 435 46,400
2021/12/17 459 461 446 447 25,700
2021/12/16 455 464 454 461 24,800
2021/12/15 446 455 443 455 20,400
2021/12/14 449 456 440 450 30,700
2021/12/13 464 470 453 459 40,100
2021/12/10 460 462 451 456 40,300
2021/12/09 458 470 458 466 40,200
2021/12/08 469 472 458 464 49,200
2021/12/07 446 470 445 464 83,800
2021/12/06 457 475 443 446 116,300
2021/12/03 439 458 430 455 145,600
2021/12/02 418 436 417 432 67,200
2021/12/01 417 424 406 421 60,800
2021/11/30 408 434 408 414 60,500
2021/11/29 411 430 406 406 66,500
2021/11/26 440 440 425 425 40,400
2021/11/25 442 444 434 440 27,400
2021/11/24 442 449 435 435 43,300
2021/11/22 431 445 429 442 44,100
2021/11/19 428 439 428 432 57,100
2021/11/18 436 437 425 433 94,800
2021/11/17 452 455 435 441 105,900
2021/11/16 453 463 452 453 58,600
2021/11/15 445 463 445 456 109,400
2021/11/12 449 455 432 450 188,500
2021/11/11 475 489 440 449 399,100
2021/11/10 450 464 449 461 83,500
2021/11/09 463 469 452 453 91,100
2021/11/08 468 472 456 464 88,800
2021/11/05 483 486 463 464 176,800
2021/11/04 491 501 478 486 137,900
2021/11/02 488 505 487 490 148,500
2021/11/01 492 507 484 489 134,600
2021/10/29 477 503 467 488 284,800
2021/10/28 476 487 467 476 169,800
2021/10/27 485 485 472 476 69,100
2021/10/26 480 490 477 485 77,700
2021/10/25 475 478 461 477 87,700
2021/10/22 483 492 477 480 104,100
2021/10/21 495 501 475 484 143,800
2021/10/20 512 523 492 498 230,900
2021/10/19 491 513 491 510 186,800
2021/10/18 491 496 483 489 79,400
2021/10/15 471 491 468 491 131,700
2021/10/14 489 489 463 471 152,800
2021/10/13 495 495 479 481 112,300
2021/10/12 516 519 494 498 148,200
2021/10/11 501 517 494 516 171,800
2021/10/08 501 527 499 499 262,100
2021/10/07 487 515 483 503 258,400
2021/10/06 505 519 487 491 348,200
2021/10/05 504 516 473 502 480,100
2021/10/04 556 562 505 513 472,500
2021/10/01 558 598 556 566 370,600
2021/09/30 618 623 555 558 485,900
2021/09/29 606 646 603 616 439,600
2021/09/28 662 662 603 622 655,300
2021/09/27 686 730 651 672 1,644,200
2021/09/24 633 682 608 666 2,037,800
2021/09/22 619 691 581 593 2,635,500
2021/09/21 535 616 531 599 1,453,200
2021/09/17 510 545 510 545 441,300
2021/09/16 524 557 509 510 750,800
2021/09/15 509 532 502 517 313,100
2021/09/14 511 517 495 506 231,000
2021/09/13 524 524 505 511 158,600
2021/09/10 515 533 515 524 170,900
2021/09/09 529 543 515 515 265,200
2021/09/08 550 554 526 532 361,800
2021/09/07 526 560 514 541 790,000
2021/09/06 525 540 493 521 706,700
2021/09/03 490 553 485 532 1,506,900
2021/09/02 456 485 450 476 229,300
2021/09/01 448 460 443 455 119,700
2021/08/31 436 464 435 453 143,800
2021/08/30 444 454 434 442 179,100
2021/08/27 427 444 423 429 298,300
2021/08/26 412 420 406 420 130,200
2021/08/25 426 430 407 417 253,500
2021/08/24 406 434 406 430 392,200
2021/08/23 398 418 398 405 400,700
2021/08/20 434 434 395 403 651,900
2021/08/19 490 522 428 450 1,451,100
2021/08/18 564 634 461 479 4,663,100
2021/08/17 471 535 460 534 2,994,200
2021/08/16 435 465 432 455 717,800
2021/08/13 450 497 427 427 2,191,000
2021/08/12 391 418 386 417 474,900
2021/08/11 372 388 370 388 55,300
2021/08/10 369 374 367 369 22,200
2021/08/06 372 382 368 368 39,300
2021/08/05 377 399 365 372 197,000
2021/08/04 390 407 373 377 244,800
2021/08/03 379 392 378 390 61,900
2021/08/02 376 385 376 379 43,300
2021/07/30 376 382 370 373 63,900
2021/07/29 378 378 371 376 20,400
2021/07/28 374 378 368 374 33,800
2021/07/27 363 374 363 374 42,200
2021/07/26 363 364 360 363 8,800
2021/07/21 364 364 358 363 10,000
2021/07/20 358 359 354 359 13,000
2021/07/19 364 364 356 362 24,200
2021/07/16 365 365 362 364 4,900
2021/07/15 369 369 365 365 8,000
2021/07/14 362 370 362 370 19,000
2021/07/13 364 367 360 367 15,600
2021/07/12 367 367 359 364 13,100
2021/07/09 357 362 353 362 37,100
2021/07/08 370 372 361 364 32,900
2021/07/07 375 375 365 372 43,900
2021/07/06 357 376 357 376 100,800
2021/07/05 353 358 351 358 92,400
2021/07/02 366 368 360 361 73,400
2021/07/01 382 382 367 367 113,200
2021/06/30 398 398 382 385 131,700
2021/06/29 380 391 370 390 410,800
2021/06/28 406 406 380 403 1,402,600
2021/06/25 333 333 326 326 25,100
2021/06/24 330 333 325 330 37,200
2021/06/23 359 363 330 333 286,400
2021/06/22 324 338 319 329 165,300
2021/06/21 321 321 311 313 35,700
2021/06/18 326 327 324 324 13,400
2021/06/17 325 328 324 325 22,700
2021/06/16 331 331 326 330 17,100
2021/06/15 339 339 329 329 13,900
2021/06/14 337 339 329 332 35,500
2021/06/11 334 335 326 332 20,600
2021/06/10 327 338 325 327 83,000
2021/06/09 327 327 325 325 10,800
2021/06/08 325 327 321 327 8,700
2021/06/07 323 326 321 325 15,200
2021/06/04 324 324 322 323 9,500
2021/06/03 327 327 322 325 19,400
2021/06/02 323 329 320 327 13,000
2021/06/01 321 327 320 327 18,600
2021/05/31 311 321 311 320 23,300
2021/05/28 315 318 310 311 16,000
2021/05/27 320 320 313 315 27,100
2021/05/26 324 324 319 320 14,700
2021/05/25 322 324 316 318 26,500
2021/05/24 324 325 320 322 30,900
2021/05/21 329 329 322 326 27,600
2021/05/20 329 329 323 329 26,100
2021/05/19 319 324 319 321 12,900
2021/05/18 323 328 319 322 21,000
2021/05/17 325 350 316 321 108,500
2021/05/14 317 322 313 320 44,200
2021/05/13 325 326 312 313 106,000
2021/05/12 355 366 327 338 246,200
2021/05/11 332 340 329 340 58,800
2021/05/10 349 349 336 336 73,000
2021/05/07 336 365 321 350 624,800
2021/05/06 308 325 308 323 34,300
2021/04/30 314 317 305 309 35,500
2021/04/28 316 317 308 314 28,000
2021/04/27 317 322 315 318 27,100
2021/04/26 319 323 319 320 8,000
2021/04/23 326 335 313 319 73,600
2021/04/22 334 338 324 326 33,000
2021/04/21 338 338 316 318 52,400
2021/04/20 340 342 331 335 31,400
2021/04/19 344 345 336 340 26,700
2021/04/16 346 349 343 344 16,700
2021/04/15 346 350 341 348 27,500
2021/04/14 363 363 344 345 82,400
2021/04/13 358 369 357 359 32,400
2021/04/12 356 374 356 359 168,400
2021/04/09 337 372 336 362 321,900
2021/04/08 324 345 324 342 121,400
2021/04/07 320 325 320 324 27,900
2021/04/06 326 326 315 321 56,400
2021/04/05 316 327 313 325 60,900
2021/04/02 315 317 311 311 33,900
2021/04/01 324 324 312 315 49,500
2021/03/31 309 314 308 312 50,700
2021/03/30 311 316 309 310 43,000
2021/03/29 326 329 315 315 66,300
2021/03/26 317 330 315 318 126,900
2021/03/25 319 336 316 316 161,600
2021/03/24 339 341 317 320 223,900
2021/03/23 362 373 340 343 460,500
2021/03/22 357 410 344 377 1,645,300
2021/03/19 365 389 363 365 731,000
2021/03/18 410 414 362 381 1,738,600
2021/03/17 433 441 382 434 6,304,000
2021/03/16 295 361 287 361 1,018,700
2021/03/15 271 285 270 281 31,800
2021/03/12 272 272 266 272 11,300
2021/03/11 264 272 264 270 11,700
2021/03/10 267 270 265 266 15,400
2021/03/09 265 265 263 263 8,300
2021/03/08 265 267 262 263 5,000
2021/03/05 266 268 258 266 20,700
2021/03/04 271 271 266 266 4,100
2021/03/03 270 272 266 268 15,000
2021/03/02 271 271 268 271 2,400
2021/03/01 268 270 268 270 1,400
2021/02/26 267 270 267 267 5,800
2021/02/25 270 271 267 271 10,900
2021/02/24 268 271 267 270 9,200
2021/02/22 267 270 267 267 8,700
2021/02/19 268 273 266 266 5,800
2021/02/18 269 274 269 269 8,400
2021/02/17 275 275 272 273 9,800
2021/02/16 271 277 268 274 37,800
2021/02/15 272 273 266 269 27,700
2021/02/12 277 277 265 272 21,300
2021/02/10 278 279 271 271 23,900
2021/02/09 265 278 265 277 59,400
2021/02/08 265 270 263 265 30,100
2021/02/05 260 261 257 261 5,300
2021/02/04 261 262 259 259 4,600
2021/02/03 258 261 258 261 8,200
2021/02/02 259 259 258 259 2,900
2021/02/01 259 259 255 258 5,300
2021/01/29 254 258 248 255 25,200
2021/01/28 253 257 248 253 12,100
2021/01/27 260 260 253 256 13,300
2021/01/26 259 261 257 260 10,500
2021/01/25 258 261 257 260 15,300
2021/01/22 265 265 260 262 8,300
2021/01/21 261 265 260 263 7,900
2021/01/20 268 268 258 262 10,700
2021/01/19 260 266 260 263 14,000
2021/01/18 259 261 257 260 10,900
2021/01/15 261 264 258 259 20,800
2021/01/14 256 270 254 256 114,700
2021/01/13 250 257 249 257 17,000
2021/01/12 246 251 246 251 2,900
2021/01/08 245 248 243 248 10,000
2021/01/07 246 246 243 246 6,700
2021/01/06 243 246 242 242 3,500
2021/01/05 243 247 243 243 3,800
2021/01/04 245 248 243 243 7,900

このページの先頭へ