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
2022/12/30 290 295 290 293 3,200
2022/12/29 286 292 286 289 4,200
2022/12/28 289 290 285 285 18,300
2022/12/27 291 294 289 294 9,000
2022/12/26 293 293 289 290 15,700
2022/12/23 296 296 292 293 12,300
2022/12/22 300 301 294 296 9,200
2022/12/21 305 305 298 300 12,900
2022/12/20 307 310 301 305 19,300
2022/12/19 305 309 305 306 33,600
2022/12/16 323 323 318 318 6,000
2022/12/15 324 324 322 322 1,700
2022/12/14 325 325 321 323 6,700
2022/12/13 323 324 322 324 2,000
2022/12/12 324 326 320 322 12,300
2022/12/09 321 328 321 325 10,500
2022/12/08 319 320 318 320 1,700
2022/12/07 316 325 316 318 9,300
2022/12/06 317 317 315 316 3,100
2022/12/05 325 325 319 319 4,200
2022/12/02 326 326 322 325 1,900
2022/12/01 326 327 323 324 6,200
2022/11/30 325 327 324 327 3,600
2022/11/29 325 325 323 325 3,200
2022/11/28 326 328 324 325 6,900
2022/11/25 324 326 321 326 11,400
2022/11/24 335 336 324 325 45,000
2022/11/22 334 337 333 335 3,600
2022/11/21 329 335 329 335 700
2022/11/18 327 336 327 335 8,200
2022/11/17 330 332 323 332 9,200
2022/11/16 330 334 329 330 7,400
2022/11/15 324 328 322 322 7,100
2022/11/14 333 340 324 324 15,100
2022/11/11 326 340 326 340 16,200
2022/11/10 330 333 326 326 14,300
2022/11/09 329 329 325 325 2,900
2022/11/08 328 328 321 327 5,600
2022/11/07 317 328 317 328 15,100
2022/11/04 322 324 319 319 2,500
2022/11/02 316 323 315 320 3,600
2022/11/01 319 319 315 316 1,400
2022/10/31 319 319 316 319 2,400
2022/10/28 317 318 316 316 600
2022/10/27 316 320 315 317 2,200
2022/10/26 318 321 316 319 5,300
2022/10/25 317 318 313 316 3,600
2022/10/24 321 321 315 319 3,900
2022/10/21 316 325 316 319 5,200
2022/10/20 315 316 313 315 3,800
2022/10/19 313 328 313 315 16,100
2022/10/18 313 315 310 311 2,500
2022/10/17 312 312 308 311 3,200
2022/10/14 306 312 305 309 2,600
2022/10/13 309 310 305 305 9,700
2022/10/12 305 308 305 307 8,200
2022/10/11 306 307 305 305 5,000
2022/10/07 305 308 302 305 7,300
2022/10/06 305 308 304 305 5,400
2022/10/05 305 308 303 306 6,900
2022/10/04 304 308 303 304 3,900
2022/10/03 311 311 301 303 10,300
2022/09/30 310 311 306 311 2,600
2022/09/29 313 315 308 310 4,800
2022/09/28 310 312 307 309 8,600
2022/09/27 313 316 311 311 3,600
2022/09/26 317 318 312 312 8,100
2022/09/22 323 323 318 321 21,300
2022/09/21 328 329 323 325 13,800
2022/09/20 329 330 328 330 1,700
2022/09/16 332 334 328 329 6,400
2022/09/15 335 339 330 330 25,700
2022/09/14 336 344 329 335 26,500
2022/09/13 339 347 338 342 13,300
2022/09/12 338 341 336 338 5,200
2022/09/09 336 340 336 338 4,900
2022/09/08 337 340 337 338 1,400
2022/09/07 332 338 332 335 6,900
2022/09/06 335 336 332 332 4,700
2022/09/05 339 339 335 335 2,600
2022/09/02 341 341 337 339 8,000
2022/09/01 343 344 340 340 5,400
2022/08/31 343 345 341 341 4,200
2022/08/30 346 346 339 342 17,400
2022/08/29 347 348 340 347 3,400
2022/08/26 343 355 343 349 15,600
2022/08/25 346 346 341 342 16,000
2022/08/24 345 345 343 344 6,000
2022/08/23 348 348 344 344 12,700
2022/08/22 348 351 346 348 3,500
2022/08/19 353 356 348 349 7,700
2022/08/18 353 355 349 351 6,800
2022/08/17 351 355 348 353 6,800
2022/08/16 350 352 345 350 12,400
2022/08/15 354 357 348 351 12,000
2022/08/12 338 361 333 350 102,200
2022/08/10 367 400 367 383 136,900
2022/08/09 358 368 356 367 17,300
2022/08/08 355 358 352 358 6,100
2022/08/05 355 357 354 356 10,200
2022/08/04 361 361 353 356 21,900
2022/08/03 360 363 357 358 18,700
2022/08/02 361 363 360 360 11,300
2022/08/01 370 370 362 364 13,200
2022/07/29 372 373 367 370 29,900
2022/07/28 380 380 371 371 37,800
2022/07/27 375 382 370 380 40,200
2022/07/26 381 383 371 379 44,900
2022/07/25 383 385 365 381 225,100
2022/07/22 328 404 328 399 1,427,400
2022/07/21 318 324 318 324 12,800
2022/07/20 317 319 317 317 9,100
2022/07/19 320 323 315 315 68,900
2022/07/15 325 326 324 326 2,000
2022/07/14 323 326 323 326 600
2022/07/13 328 328 324 325 11,900
2022/07/12 327 328 325 328 2,000
2022/07/11 327 328 325 325 3,800
2022/07/08 325 328 325 328 5,200
2022/07/07 325 328 325 325 5,600
2022/07/06 324 329 323 325 10,600
2022/07/05 323 327 323 327 5,100
2022/07/04 326 326 324 324 4,000
2022/07/01 326 326 324 326 8,400
2022/06/30 332 332 326 326 16,500
2022/06/29 331 334 326 331 11,500
2022/06/28 336 336 329 331 6,500
2022/06/27 340 340 335 335 2,300
2022/06/24 333 335 333 335 2,400
2022/06/23 333 334 331 333 10,800
2022/06/22 339 339 331 332 12,700
2022/06/21 338 339 337 338 1,100
2022/06/20 341 342 336 336 3,200
2022/06/17 341 341 338 340 4,400
2022/06/16 345 347 343 343 5,400
2022/06/15 346 350 345 345 4,700
2022/06/14 354 354 345 346 8,100
2022/06/13 355 357 339 349 19,600
2022/06/10 354 359 351 357 14,700
2022/06/09 344 361 342 349 37,700
2022/06/08 340 343 340 340 9,000
2022/06/07 340 343 339 340 7,900
2022/06/06 343 343 339 340 16,700
2022/06/03 344 344 340 340 6,100
2022/06/02 344 344 341 341 4,500
2022/06/01 342 347 342 342 7,400
2022/05/31 348 348 340 341 9,600
2022/05/30 339 355 334 347 29,500
2022/05/27 337 340 336 338 3,600
2022/05/26 338 341 335 338 18,400
2022/05/25 342 342 337 338 7,200
2022/05/24 342 345 337 343 10,000
2022/05/23 337 341 334 339 10,100
2022/05/20 333 338 331 337 12,200
2022/05/19 338 339 333 335 21,300
2022/05/18 344 344 340 341 11,800
2022/05/17 343 348 341 343 16,100
2022/05/16 350 352 343 347 15,000
2022/05/13 347 349 344 347 20,200
2022/05/12 348 355 347 355 13,300
2022/05/11 347 353 345 348 19,600
2022/05/10 345 349 342 343 16,300
2022/05/09 345 352 345 352 3,400
2022/05/06 348 353 345 351 7,200
2022/05/02 353 353 345 348 4,500
2022/04/28 351 355 344 350 8,800
2022/04/27 347 357 336 357 19,300
2022/04/26 354 354 347 348 11,400
2022/04/25 357 358 352 352 8,400
2022/04/22 367 367 360 360 11,000
2022/04/21 365 369 362 369 10,400
2022/04/20 367 367 363 365 6,900
2022/04/19 368 369 364 367 11,400
2022/04/18 380 380 361 371 31,700
2022/04/15 381 381 374 380 19,800
2022/04/14 384 384 380 382 2,800
2022/04/13 376 385 376 379 5,200
2022/04/12 376 378 365 378 25,300
2022/04/11 381 382 377 377 10,900
2022/04/08 379 383 377 383 12,400
2022/04/07 383 386 378 378 11,300
2022/04/06 390 390 383 385 17,900
2022/04/05 392 392 383 387 20,500
2022/04/04 397 398 390 392 19,000
2022/04/01 399 406 394 394 34,700
2022/03/31 401 407 399 407 14,800
2022/03/30 401 406 401 401 8,000
2022/03/29 404 415 400 409 17,400
2022/03/28 403 407 398 406 28,700
2022/03/25 404 413 404 406 19,000
2022/03/24 410 410 406 408 10,000
2022/03/23 413 415 406 410 34,300
2022/03/22 412 414 410 413 17,800
2022/03/18 415 417 412 412 25,200
2022/03/17 417 423 410 414 33,500
2022/03/16 411 418 410 415 17,500
2022/03/15 414 414 410 410 11,000
2022/03/14 417 422 413 414 16,400
2022/03/11 410 418 410 411 12,200
2022/03/10 403 416 403 413 18,000
2022/03/09 398 404 395 400 18,500
2022/03/08 403 406 387 398 28,500
2022/03/07 410 410 398 405 29,800
2022/03/04 419 421 410 410 23,200
2022/03/03 417 422 417 421 13,600
2022/03/02 419 421 417 419 12,500
2022/03/01 422 425 416 422 17,900
2022/02/28 413 428 413 414 16,400
2022/02/25 400 415 400 412 25,200
2022/02/24 420 423 393 400 48,500
2022/02/22 429 429 422 425 21,500
2022/02/21 428 437 425 435 22,400
2022/02/18 440 447 434 434 47,900
2022/02/17 457 461 445 446 44,000
2022/02/16 458 462 453 462 27,400
2022/02/15 456 464 448 450 20,200
2022/02/14 458 469 456 456 22,800
2022/02/10 473 473 458 470 38,700
2022/02/09 475 478 462 465 55,100
2022/02/08 476 479 469 474 29,200
2022/02/07 475 482 469 476 60,900
2022/02/04 463 473 462 469 49,000
2022/02/03 455 466 453 463 51,600
2022/02/02 450 466 450 462 69,600
2022/02/01 448 460 447 450 36,700
2022/01/31 439 451 433 445 42,700
2022/01/28 438 438 428 434 21,200
2022/01/27 433 436 416 423 51,500
2022/01/26 436 445 435 435 15,500
2022/01/25 440 440 430 436 14,100
2022/01/24 430 450 430 440 22,900
2022/01/21 439 439 426 435 20,200
2022/01/20 440 444 427 440 25,800
2022/01/19 438 446 435 435 34,500
2022/01/18 446 446 436 442 17,100
2022/01/17 458 458 445 445 12,500
2022/01/14 453 456 446 453 30,000
2022/01/13 463 463 453 453 47,000
2022/01/12 460 469 460 463 26,000
2022/01/11 455 462 453 460 16,200
2022/01/07 463 468 452 462 36,200
2022/01/06 466 474 456 463 62,800
2022/01/05 465 474 455 460 113,300
2022/01/04 440 464 433 463 81,700

このページの先頭へ