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
2026/05/20 497 497 471 480 16,600
2026/05/19 497 503 495 498 4,300
2026/05/18 509 510 483 505 10,700
2026/05/15 513 513 500 506 20,300
2026/05/14 515 522 505 511 42,100
2026/05/13 501 515 501 507 21,600
2026/05/12 500 515 500 510 11,600
2026/05/11 502 502 499 501 1,800
2026/05/08 500 502 496 496 9,500
2026/05/07 503 503 498 498 4,800
2026/05/01 498 499 496 498 3,600
2026/04/30 493 497 493 497 5,400
2026/04/28 482 497 482 495 5,200
2026/04/27 486 491 481 481 17,400
2026/04/24 496 496 488 488 15,700
2026/04/23 500 500 495 496 11,100
2026/04/22 499 500 497 499 12,200
2026/04/21 500 504 499 499 10,300
2026/04/20 499 503 499 499 16,600
2026/04/17 501 504 500 501 8,900
2026/04/16 498 507 498 501 11,300
2026/04/15 502 504 496 499 15,100
2026/04/14 509 509 501 501 3,400
2026/04/13 508 513 501 501 19,200
2026/04/10 517 517 508 508 8,300
2026/04/09 513 516 510 514 9,700
2026/04/08 517 522 504 513 46,100
2026/04/07 514 520 508 513 19,100
2026/04/06 517 517 507 514 22,700
2026/04/03 506 517 505 516 17,700
2026/03/27 546 562 536 556 79,300
2026/03/26 565 565 537 540 19,300
2026/03/25 544 560 537 556 29,300
2026/03/24 535 542 522 540 24,700
2026/03/23 532 545 523 529 61,200
2026/03/19 576 587 540 546 107,400
2026/03/18 560 585 551 578 110,100
2026/03/17 545 560 536 557 57,100
2026/03/16 541 563 528 535 132,800
2026/03/13 530 534 528 531 20,800
2026/03/12 530 532 522 532 18,900
2026/03/11 528 538 526 534 33,000
2026/03/10 525 532 519 529 36,300
2026/03/09 518 523 502 520 69,400
2026/03/06 520 557 520 535 208,200
2026/03/05 495 540 495 530 179,400
2026/03/04 497 501 476 487 61,000
2026/03/03 506 507 499 499 24,200
2026/03/02 515 515 503 505 32,700
2026/02/27 509 517 508 517 12,900
2026/02/26 512 516 509 511 43,800
2026/02/25 520 520 510 511 29,400
2026/02/24 520 520 512 513 20,400
2026/02/20 527 532 512 522 26,400
2026/02/19 511 532 508 524 52,900
2026/02/18 503 513 503 511 28,400
2026/02/17 500 502 495 502 53,200
2026/02/16 499 500 490 490 70,300
2026/02/13 496 496 480 493 65,000
2026/02/12 498 498 489 495 60,300
2026/02/10 482 495 480 490 26,400
2026/02/09 487 489 480 482 39,300
2026/02/06 484 486 477 480 21,600
2026/02/05 479 484 478 480 10,000
2026/02/04 482 485 479 480 12,800
2026/02/03 478 484 476 482 15,000
2026/02/02 476 488 473 478 26,700
2026/01/30 473 477 473 476 6,100
2026/01/29 479 479 472 476 13,000
2026/01/28 482 483 479 479 9,100
2026/01/27 481 485 481 482 5,200
2026/01/26 488 490 481 481 21,100
2026/01/23 493 495 490 491 14,200
2026/01/22 487 494 485 493 21,300
2026/01/21 493 493 487 487 16,300
2026/01/20 490 494 490 494 13,800
2026/01/19 494 496 490 490 16,100
2026/01/16 490 495 490 494 15,700
2026/01/15 491 494 485 490 41,900
2026/01/14 488 499 487 490 60,600
2026/01/13 478 485 478 482 15,500
2026/01/09 479 481 475 476 8,400
2026/01/08 477 482 472 475 29,400
2026/01/07 472 478 472 474 21,300
2026/01/06 465 477 465 473 36,100
2026/01/05 467 468 458 465 21,300

このページの先頭へ