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 |
---|---|---|---|---|---|
2023/12/29 | 371 | 375 | 371 | 372 | 9,100 |
2023/12/28 | 369 | 371 | 367 | 369 | 15,600 |
2023/12/27 | 365 | 379 | 365 | 368 | 48,900 |
2023/12/26 | 368 | 368 | 365 | 367 | 35,400 |
2023/12/25 | 371 | 371 | 367 | 367 | 24,400 |
2023/12/22 | 368 | 371 | 368 | 371 | 13,400 |
2023/12/21 | 368 | 371 | 366 | 369 | 8,300 |
2023/12/20 | 369 | 372 | 368 | 369 | 14,400 |
2023/12/19 | 369 | 371 | 367 | 370 | 8,500 |
2023/12/18 | 367 | 369 | 366 | 367 | 25,000 |
2023/12/15 | 367 | 370 | 367 | 367 | 23,500 |
2023/12/14 | 374 | 375 | 369 | 369 | 14,100 |
2023/12/13 | 379 | 379 | 371 | 374 | 25,000 |
2023/12/12 | 383 | 384 | 371 | 373 | 20,600 |
2023/12/11 | 377 | 382 | 376 | 380 | 15,200 |
2023/12/08 | 392 | 395 | 377 | 377 | 39,700 |
2023/12/07 | 400 | 400 | 391 | 392 | 27,000 |
2023/12/06 | 407 | 410 | 391 | 401 | 124,200 |
2023/12/05 | 398 | 422 | 392 | 402 | 534,900 |
2023/12/04 | 369 | 373 | 366 | 372 | 30,400 |
2023/12/01 | 376 | 376 | 368 | 370 | 18,300 |
2023/11/30 | 372 | 380 | 367 | 369 | 37,700 |
2023/11/29 | 372 | 374 | 368 | 371 | 19,600 |
2023/11/28 | 372 | 374 | 370 | 370 | 10,700 |
2023/11/27 | 368 | 379 | 368 | 368 | 21,200 |
2023/11/24 | 361 | 370 | 361 | 368 | 25,900 |
2023/11/22 | 363 | 363 | 360 | 361 | 12,700 |
2023/11/21 | 360 | 366 | 359 | 365 | 8,500 |
2023/11/20 | 358 | 363 | 356 | 360 | 13,400 |
2023/11/17 | 360 | 362 | 358 | 358 | 4,900 |
2023/11/16 | 357 | 360 | 356 | 356 | 7,600 |
2023/11/15 | 359 | 364 | 354 | 358 | 24,300 |
2023/11/14 | 370 | 372 | 360 | 361 | 38,600 |
2023/11/13 | 375 | 376 | 370 | 372 | 16,000 |
2023/11/10 | 367 | 374 | 367 | 374 | 7,500 |
2023/11/09 | 368 | 371 | 367 | 371 | 1,700 |
2023/11/08 | 370 | 375 | 365 | 367 | 27,500 |
2023/11/07 | 372 | 373 | 369 | 369 | 7,400 |
2023/11/06 | 371 | 374 | 369 | 370 | 11,200 |
2023/11/02 | 369 | 369 | 365 | 368 | 4,200 |
2023/11/01 | 370 | 370 | 366 | 369 | 3,600 |
2023/10/31 | 367 | 371 | 364 | 367 | 11,600 |
2023/10/30 | 366 | 370 | 365 | 368 | 5,700 |
2023/10/27 | 363 | 370 | 361 | 370 | 11,700 |
2023/10/26 | 365 | 365 | 361 | 361 | 4,900 |
2023/10/25 | 368 | 371 | 365 | 365 | 11,800 |
2023/10/24 | 364 | 368 | 356 | 367 | 28,500 |
2023/10/23 | 378 | 378 | 366 | 370 | 51,400 |
2023/10/20 | 356 | 359 | 353 | 356 | 9,100 |
2023/10/19 | 366 | 372 | 350 | 356 | 83,000 |
2023/10/18 | 370 | 375 | 368 | 373 | 35,900 |
2023/10/17 | 375 | 378 | 372 | 373 | 25,100 |
2023/10/16 | 387 | 387 | 374 | 374 | 31,600 |
2023/10/13 | 392 | 395 | 386 | 387 | 25,700 |
2023/10/12 | 399 | 400 | 392 | 399 | 6,700 |
2023/10/11 | 399 | 401 | 385 | 398 | 41,600 |
2023/10/10 | 405 | 405 | 398 | 401 | 16,600 |
2023/10/06 | 403 | 413 | 401 | 405 | 54,000 |
2023/10/05 | 377 | 406 | 377 | 401 | 91,900 |
2023/10/04 | 383 | 385 | 364 | 371 | 45,500 |
2023/10/03 | 398 | 398 | 384 | 388 | 27,200 |
2023/10/02 | 403 | 405 | 398 | 401 | 11,000 |
2023/09/29 | 405 | 405 | 399 | 400 | 6,500 |
2023/09/28 | 403 | 406 | 398 | 406 | 6,500 |
2023/09/27 | 400 | 403 | 397 | 402 | 10,200 |
2023/09/26 | 405 | 406 | 400 | 402 | 12,700 |
2023/09/25 | 401 | 408 | 401 | 406 | 13,900 |
2023/09/22 | 399 | 403 | 394 | 398 | 19,400 |
2023/09/21 | 412 | 412 | 391 | 399 | 54,300 |
2023/09/20 | 418 | 418 | 408 | 409 | 24,800 |
2023/09/19 | 424 | 424 | 415 | 418 | 27,300 |
2023/09/15 | 425 | 429 | 421 | 423 | 24,300 |
2023/09/14 | 423 | 427 | 422 | 425 | 15,100 |
2023/09/13 | 422 | 424 | 419 | 424 | 12,000 |
2023/09/12 | 416 | 419 | 416 | 419 | 8,800 |
2023/09/11 | 431 | 431 | 415 | 415 | 60,000 |
2023/09/08 | 435 | 438 | 430 | 432 | 34,300 |
2023/09/07 | 426 | 443 | 426 | 435 | 77,000 |
2023/09/06 | 427 | 427 | 423 | 425 | 19,700 |
2023/09/05 | 424 | 429 | 422 | 426 | 12,100 |
2023/09/04 | 428 | 429 | 420 | 424 | 13,500 |
2023/09/01 | 430 | 430 | 420 | 426 | 31,900 |
2023/08/31 | 422 | 432 | 419 | 428 | 69,700 |
2023/08/30 | 416 | 421 | 414 | 415 | 21,600 |
2023/08/29 | 414 | 418 | 412 | 414 | 13,600 |
2023/08/28 | 414 | 419 | 413 | 413 | 14,400 |
2023/08/25 | 408 | 417 | 408 | 416 | 13,700 |
2023/08/24 | 418 | 420 | 411 | 416 | 20,000 |
2023/08/23 | 416 | 424 | 416 | 420 | 19,900 |
2023/08/22 | 415 | 421 | 411 | 420 | 23,100 |
2023/08/21 | 410 | 422 | 410 | 415 | 49,900 |
2023/08/18 | 406 | 411 | 400 | 409 | 20,700 |
2023/08/17 | 406 | 412 | 398 | 410 | 42,800 |
2023/08/16 | 392 | 414 | 388 | 412 | 89,800 |
2023/08/15 | 384 | 393 | 384 | 392 | 25,400 |
2023/08/14 | 390 | 390 | 382 | 386 | 21,900 |
2023/08/10 | 391 | 392 | 386 | 386 | 29,700 |
2023/08/09 | 389 | 393 | 388 | 392 | 19,400 |
2023/08/08 | 393 | 396 | 389 | 389 | 15,500 |
2023/08/07 | 385 | 398 | 383 | 393 | 40,200 |
2023/08/04 | 380 | 388 | 379 | 388 | 23,900 |
2023/08/03 | 392 | 393 | 381 | 383 | 19,100 |
2023/08/02 | 385 | 397 | 383 | 391 | 47,200 |
2023/08/01 | 381 | 385 | 379 | 385 | 17,200 |
2023/07/31 | 383 | 383 | 379 | 381 | 9,800 |
2023/07/28 | 385 | 385 | 373 | 381 | 61,200 |
2023/07/27 | 387 | 388 | 383 | 387 | 14,800 |
2023/07/26 | 389 | 390 | 383 | 386 | 17,300 |
2023/07/25 | 390 | 392 | 387 | 389 | 26,100 |
2023/07/24 | 392 | 394 | 389 | 390 | 19,100 |
2023/07/21 | 399 | 399 | 388 | 389 | 48,700 |
2023/07/20 | 390 | 400 | 387 | 400 | 72,600 |
2023/07/19 | 402 | 407 | 387 | 388 | 136,400 |
2023/07/18 | 445 | 447 | 399 | 410 | 492,200 |
2023/07/14 | 376 | 453 | 376 | 432 | 1,166,900 |
2023/07/13 | 377 | 378 | 374 | 376 | 18,200 |
2023/07/12 | 379 | 382 | 375 | 378 | 21,100 |
2023/07/11 | 378 | 381 | 378 | 378 | 9,400 |
2023/07/10 | 381 | 384 | 378 | 380 | 9,700 |
2023/07/07 | 378 | 385 | 378 | 382 | 15,600 |
2023/07/06 | 383 | 383 | 378 | 380 | 15,400 |
2023/07/05 | 385 | 387 | 381 | 383 | 11,900 |
2023/07/04 | 380 | 385 | 377 | 385 | 19,000 |
2023/07/03 | 377 | 384 | 377 | 382 | 23,900 |
2023/06/30 | 377 | 379 | 375 | 377 | 7,600 |
2023/06/29 | 379 | 381 | 374 | 377 | 15,100 |
2023/06/28 | 372 | 382 | 372 | 377 | 17,900 |
2023/06/27 | 385 | 385 | 370 | 375 | 51,300 |
2023/06/26 | 385 | 388 | 383 | 385 | 19,700 |
2023/06/23 | 401 | 401 | 385 | 385 | 36,200 |
2023/06/22 | 398 | 403 | 394 | 397 | 52,100 |
2023/06/21 | 393 | 396 | 393 | 393 | 14,700 |
2023/06/20 | 393 | 399 | 387 | 394 | 33,700 |
2023/06/19 | 392 | 392 | 387 | 391 | 13,100 |
2023/06/16 | 384 | 393 | 384 | 390 | 20,200 |
2023/06/15 | 381 | 389 | 376 | 385 | 24,300 |
2023/06/14 | 390 | 393 | 380 | 383 | 34,300 |
2023/06/13 | 395 | 398 | 389 | 390 | 17,100 |
2023/06/12 | 386 | 393 | 386 | 391 | 15,500 |
2023/06/09 | 389 | 397 | 384 | 388 | 25,500 |
2023/06/08 | 393 | 396 | 384 | 385 | 30,400 |
2023/06/07 | 402 | 402 | 390 | 394 | 35,200 |
2023/06/06 | 403 | 406 | 395 | 399 | 46,600 |
2023/06/05 | 386 | 404 | 384 | 404 | 52,200 |
2023/06/02 | 382 | 400 | 376 | 383 | 89,000 |
2023/06/01 | 376 | 385 | 376 | 385 | 36,600 |
2023/05/31 | 386 | 386 | 375 | 375 | 41,800 |
2023/05/30 | 395 | 395 | 381 | 392 | 39,300 |
2023/05/29 | 390 | 400 | 390 | 395 | 38,400 |
2023/05/26 | 398 | 400 | 386 | 390 | 48,400 |
2023/05/25 | 401 | 406 | 395 | 398 | 61,500 |
2023/05/24 | 406 | 410 | 404 | 404 | 43,800 |
2023/05/23 | 425 | 425 | 404 | 406 | 97,100 |
2023/05/22 | 417 | 435 | 410 | 419 | 148,000 |
2023/05/19 | 410 | 426 | 403 | 417 | 85,200 |
2023/05/18 | 410 | 415 | 401 | 407 | 105,900 |
2023/05/17 | 415 | 418 | 411 | 415 | 61,300 |
2023/05/16 | 417 | 444 | 413 | 419 | 111,200 |
2023/05/15 | 458 | 466 | 420 | 424 | 271,000 |
2023/05/12 | 500 | 500 | 466 | 472 | 195,500 |
2023/05/11 | 506 | 512 | 501 | 509 | 85,300 |
2023/05/10 | 503 | 514 | 499 | 509 | 158,200 |
2023/05/09 | 497 | 504 | 493 | 495 | 134,500 |
2023/05/08 | 490 | 504 | 490 | 491 | 165,000 |
2023/05/02 | 474 | 506 | 462 | 490 | 390,500 |
2023/05/01 | 454 | 470 | 449 | 470 | 104,800 |
2023/04/28 | 470 | 470 | 451 | 458 | 125,900 |
2023/04/27 | 465 | 497 | 453 | 461 | 620,300 |
2023/04/26 | 462 | 469 | 440 | 455 | 235,300 |
2023/04/25 | 444 | 459 | 443 | 459 | 166,000 |
2023/04/24 | 454 | 461 | 440 | 459 | 230,200 |
2023/04/21 | 490 | 493 | 457 | 466 | 479,300 |
2023/04/20 | 487 | 539 | 474 | 510 | 1,238,200 |
2023/04/19 | 505 | 563 | 471 | 494 | 2,178,600 |
2023/04/18 | 685 | 685 | 555 | 555 | 2,886,800 |
2023/04/17 | 605 | 655 | 535 | 655 | 5,534,300 |
2023/04/14 | 451 | 555 | 425 | 555 | 5,854,000 |
2023/04/13 | 475 | 475 | 437 | 475 | 1,913,300 |
2023/04/12 | 330 | 395 | 325 | 395 | 2,271,400 |
2023/04/11 | 315 | 315 | 315 | 315 | 900 |
2023/04/10 | 312 | 315 | 311 | 313 | 2,200 |
2023/04/07 | 316 | 316 | 313 | 315 | 1,000 |
2023/04/06 | 318 | 318 | 314 | 317 | 3,300 |
2023/04/05 | 325 | 325 | 320 | 321 | 3,400 |
2023/04/04 | 315 | 332 | 315 | 323 | 27,500 |
2023/04/03 | 311 | 318 | 310 | 314 | 10,100 |
2023/03/31 | 309 | 311 | 308 | 310 | 10,400 |
2023/03/30 | 306 | 314 | 303 | 314 | 7,300 |
2023/03/29 | 314 | 323 | 312 | 323 | 11,100 |
2023/03/28 | 318 | 318 | 310 | 312 | 14,000 |
2023/03/27 | 313 | 317 | 313 | 317 | 2,500 |
2023/03/24 | 314 | 314 | 311 | 313 | 1,800 |
2023/03/23 | 312 | 314 | 309 | 314 | 4,600 |
2023/03/22 | 310 | 313 | 310 | 312 | 3,400 |
2023/03/20 | 314 | 314 | 308 | 309 | 4,400 |
2023/03/17 | 315 | 315 | 311 | 315 | 1,300 |
2023/03/16 | 312 | 313 | 309 | 313 | 3,400 |
2023/03/15 | 317 | 318 | 314 | 317 | 5,900 |
2023/03/14 | 319 | 319 | 312 | 317 | 10,900 |
2023/03/13 | 321 | 322 | 319 | 321 | 3,300 |
2023/03/10 | 325 | 327 | 325 | 327 | 1,700 |
2023/03/09 | 329 | 329 | 326 | 328 | 4,100 |
2023/03/08 | 325 | 328 | 325 | 326 | 21,300 |
2023/03/07 | 317 | 325 | 317 | 324 | 14,200 |
2023/03/06 | 318 | 319 | 316 | 317 | 4,000 |
2023/03/03 | 319 | 320 | 317 | 318 | 7,300 |
2023/03/02 | 316 | 320 | 315 | 318 | 10,000 |
2023/03/01 | 318 | 320 | 318 | 318 | 1,300 |
2023/02/28 | 317 | 320 | 317 | 318 | 2,200 |
2023/02/27 | 318 | 320 | 316 | 318 | 4,100 |
2023/02/24 | 314 | 319 | 314 | 317 | 6,700 |
2023/02/22 | 316 | 316 | 312 | 313 | 4,300 |
2023/02/21 | 319 | 319 | 317 | 319 | 3,400 |
2023/02/20 | 319 | 323 | 319 | 321 | 9,200 |
2023/02/17 | 314 | 321 | 314 | 320 | 11,700 |
2023/02/16 | 307 | 313 | 307 | 311 | 14,900 |
2023/02/15 | 310 | 310 | 304 | 308 | 9,600 |
2023/02/14 | 307 | 312 | 306 | 309 | 9,700 |
2023/02/13 | 305 | 309 | 304 | 308 | 8,800 |
2023/02/10 | 304 | 305 | 304 | 305 | 6,300 |
2023/02/09 | 306 | 307 | 305 | 305 | 6,300 |
2023/02/08 | 308 | 308 | 306 | 307 | 2,800 |
2023/02/07 | 308 | 308 | 308 | 308 | 100 |
2023/02/06 | 307 | 308 | 306 | 308 | 3,700 |
2023/02/03 | 307 | 308 | 306 | 306 | 2,600 |
2023/02/02 | 308 | 308 | 305 | 305 | 4,100 |
2023/02/01 | 313 | 313 | 307 | 307 | 3,200 |
2023/01/31 | 309 | 309 | 306 | 309 | 2,600 |
2023/01/30 | 311 | 312 | 309 | 309 | 2,800 |
2023/01/27 | 311 | 313 | 310 | 313 | 3,800 |
2023/01/26 | 310 | 314 | 310 | 310 | 6,900 |
2023/01/25 | 307 | 312 | 307 | 312 | 4,000 |
2023/01/24 | 311 | 313 | 308 | 308 | 4,500 |
2023/01/23 | 312 | 312 | 306 | 312 | 7,200 |
2023/01/20 | 305 | 312 | 305 | 312 | 5,700 |
2023/01/19 | 303 | 313 | 300 | 310 | 19,400 |
2023/01/18 | 298 | 299 | 294 | 295 | 1,200 |
2023/01/17 | 295 | 297 | 295 | 295 | 1,900 |
2023/01/16 | 298 | 298 | 297 | 297 | 2,000 |
2023/01/13 | 295 | 304 | 295 | 298 | 23,800 |
2023/01/12 | 294 | 295 | 294 | 295 | 6,100 |
2023/01/11 | 293 | 297 | 288 | 297 | 7,500 |
2023/01/10 | 294 | 294 | 289 | 291 | 5,500 |
2023/01/06 | 295 | 295 | 293 | 293 | 4,900 |
2023/01/05 | 292 | 297 | 291 | 297 | 1,100 |
2023/01/04 | 293 | 294 | 291 | 291 | 1,800 |