9363 (株)大運 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 495 | 495 | 485 | 492 | 18,500 | 492 |
| 2024-11-20 | 493 | 497 | 483 | 495 | 30,700 | 495 |
| 2024-11-19 | 465 | 494 | 461 | 494 | 46,400 | 494 |
| 2024-11-18 | 460 | 471 | 460 | 465 | 11,500 | 465 |
| 2024-11-15 | 456 | 471 | 456 | 465 | 50,700 | 465 |
| 2024-11-14 | 465 | 467 | 454 | 461 | 42,500 | 461 |
| 2024-11-13 | 470 | 473 | 461 | 465 | 71,500 | 465 |
| 2024-11-12 | 462 | 469 | 459 | 469 | 44,000 | 469 |
| 2024-11-11 | 454 | 461 | 453 | 459 | 29,900 | 459 |
| 2024-11-08 | 466 | 466 | 451 | 456 | 28,100 | 456 |
| 2024-11-07 | 461 | 466 | 458 | 463 | 32,700 | 463 |
| 2024-11-06 | 453 | 461 | 453 | 460 | 24,100 | 460 |
| 2024-11-05 | 466 | 466 | 451 | 453 | 28,600 | 453 |
| 2024-11-01 | 447 | 466 | 446 | 460 | 68,500 | 460 |
| 2024-10-31 | 450 | 453 | 443 | 453 | 23,300 | 453 |
| 2024-10-30 | 456 | 460 | 441 | 450 | 59,300 | 450 |
| 2024-10-29 | 442 | 461 | 440 | 449 | 53,300 | 449 |
| 2024-10-28 | 432 | 448 | 428 | 444 | 59,800 | 444 |
| 2024-10-25 | 429 | 436 | 428 | 431 | 43,900 | 431 |
| 2024-10-24 | 423 | 429 | 423 | 428 | 25,100 | 428 |
| 2024-10-23 | 419 | 426 | 419 | 425 | 18,900 | 425 |
| 2024-10-22 | 422 | 424 | 420 | 421 | 19,300 | 421 |
| 2024-10-21 | 422 | 425 | 417 | 425 | 28,900 | 425 |
| 2024-10-18 | 419 | 424 | 417 | 422 | 27,800 | 422 |
| 2024-10-17 | 423 | 425 | 419 | 420 | 14,700 | 420 |
| 2024-10-16 | 419 | 426 | 419 | 423 | 12,500 | 423 |
| 2024-10-15 | 417 | 426 | 416 | 426 | 17,000 | 426 |
| 2024-10-11 | 418 | 419 | 414 | 417 | 12,700 | 417 |
| 2024-10-10 | 426 | 426 | 416 | 418 | 25,400 | 418 |
| 2024-10-09 | 423 | 425 | 421 | 425 | 25,700 | 425 |
| 2024-10-08 | 428 | 429 | 421 | 421 | 41,700 | 421 |
| 2024-10-07 | 431 | 431 | 426 | 430 | 33,300 | 430 |
| 2024-10-04 | 432 | 439 | 425 | 427 | 105,800 | 427 |
| 2024-10-03 | 419 | 432 | 419 | 429 | 81,800 | 429 |
| 2024-10-02 | 415 | 423 | 411 | 411 | 51,200 | 411 |
| 2024-10-01 | 415 | 423 | 414 | 423 | 50,300 | 423 |
| 2024-09-30 | 408 | 415 | 396 | 409 | 138,500 | 409 |
| 2024-09-27 | 417 | 421 | 412 | 421 | 98,600 | 421 |
| 2024-09-26 | 425 | 425 | 415 | 420 | 58,500 | 420 |
| 2024-09-25 | 424 | 430 | 418 | 419 | 73,000 | 419 |
| 2024-09-24 | 438 | 439 | 425 | 425 | 79,700 | 425 |
| 2024-09-20 | 451 | 458 | 435 | 438 | 128,400 | 438 |
| 2024-09-19 | 431 | 455 | 431 | 443 | 253,400 | 443 |
| 2024-09-18 | 426 | 445 | 421 | 431 | 334,000 | 431 |
| 2024-09-17 | 426 | 456 | 419 | 421 | 509,000 | 421 |
| 2024-09-13 | 441 | 462 | 414 | 425 | 689,600 | 425 |
| 2024-09-12 | 485 | 517 | 438 | 439 | 2,215,600 | 439 |
| 2024-09-11 | 580 | 589 | 450 | 470 | 4,865,700 | 470 |
| 2024-09-10 | 468 | 540 | 460 | 540 | 2,675,600 | 540 |
| 2024-09-09 | 404 | 460 | 387 | 460 | 399,800 | 460 |
| 2024-09-06 | 382 | 382 | 372 | 380 | 9,900 | 380 |
| 2024-09-05 | 379 | 380 | 377 | 380 | 10,500 | 380 |
| 2024-09-04 | 385 | 385 | 376 | 379 | 19,100 | 379 |
| 2024-09-03 | 386 | 387 | 383 | 385 | 8,700 | 385 |
| 2024-09-02 | 386 | 388 | 383 | 385 | 10,700 | 385 |
| 2024-08-30 | 385 | 387 | 385 | 386 | 4,100 | 386 |
| 2024-08-29 | 383 | 385 | 381 | 385 | 1,100 | 385 |
| 2024-08-28 | 386 | 386 | 382 | 384 | 1,700 | 384 |
| 2024-08-27 | 381 | 385 | 381 | 385 | 2,200 | 385 |
| 2024-08-26 | 382 | 383 | 378 | 381 | 8,900 | 381 |
| 2024-08-23 | 384 | 384 | 378 | 383 | 6,300 | 383 |
| 2024-08-22 | 382 | 382 | 379 | 382 | 4,400 | 382 |
| 2024-08-21 | 381 | 381 | 380 | 380 | 1,300 | 380 |
| 2024-08-20 | 382 | 384 | 381 | 383 | 9,800 | 383 |
| 2024-08-19 | 388 | 391 | 379 | 381 | 27,500 | 381 |
| 2024-08-16 | 388 | 393 | 383 | 389 | 36,900 | 389 |
| 2024-08-15 | 381 | 390 | 381 | 389 | 11,300 | 389 |
| 2024-08-14 | 381 | 399 | 376 | 385 | 89,900 | 385 |
| 2024-08-13 | 363 | 383 | 363 | 379 | 38,600 | 379 |
| 2024-08-09 | 363 | 369 | 358 | 360 | 30,700 | 360 |
| 2024-08-08 | 338 | 356 | 338 | 355 | 49,400 | 355 |
| 2024-08-07 | 325 | 342 | 325 | 342 | 57,000 | 342 |
| 2024-08-06 | 334 | 350 | 327 | 329 | 58,100 | 329 |
| 2024-08-05 | 377 | 377 | 312 | 320 | 144,300 | 320 |
| 2024-08-02 | 405 | 406 | 388 | 390 | 109,100 | 390 |
| 2024-08-01 | 421 | 423 | 418 | 418 | 18,900 | 418 |
| 2024-07-31 | 419 | 426 | 416 | 426 | 21,000 | 426 |
| 2024-07-30 | 416 | 422 | 415 | 420 | 11,500 | 420 |
| 2024-07-29 | 419 | 420 | 414 | 418 | 15,100 | 418 |
| 2024-07-26 | 413 | 416 | 413 | 416 | 7,400 | 416 |
| 2024-07-25 | 422 | 423 | 411 | 412 | 48,900 | 412 |
| 2024-07-24 | 425 | 429 | 425 | 425 | 20,200 | 425 |
| 2024-07-23 | 429 | 429 | 424 | 427 | 18,000 | 427 |
| 2024-07-22 | 430 | 431 | 425 | 429 | 16,500 | 429 |
| 2024-07-19 | 438 | 438 | 431 | 431 | 25,300 | 431 |
| 2024-07-18 | 434 | 438 | 433 | 438 | 9,400 | 438 |
| 2024-07-17 | 440 | 441 | 433 | 433 | 53,300 | 433 |
| 2024-07-16 | 435 | 440 | 435 | 440 | 8,200 | 440 |
| 2024-07-12 | 438 | 438 | 435 | 436 | 20,800 | 436 |
| 2024-07-11 | 434 | 440 | 434 | 438 | 17,100 | 438 |
| 2024-07-10 | 434 | 438 | 433 | 433 | 12,900 | 433 |
| 2024-07-09 | 433 | 443 | 433 | 434 | 66,200 | 434 |
| 2024-07-08 | 434 | 435 | 430 | 433 | 49,100 | 433 |
| 2024-07-05 | 441 | 442 | 434 | 434 | 43,300 | 434 |
| 2024-07-04 | 440 | 442 | 436 | 441 | 30,700 | 441 |
| 2024-07-03 | 443 | 443 | 437 | 442 | 53,200 | 442 |
| 2024-07-02 | 449 | 449 | 433 | 438 | 135,500 | 438 |
| 2024-07-01 | 454 | 454 | 434 | 449 | 335,300 | 449 |
| 2024-06-28 | 481 | 481 | 453 | 461 | 1,104,200 | 461 |
| 2024-06-27 | 400 | 403 | 399 | 401 | 19,700 | 401 |
| 2024-06-26 | 398 | 403 | 396 | 400 | 22,900 | 400 |
| 2024-06-25 | 392 | 398 | 392 | 398 | 11,800 | 398 |
| 2024-06-24 | 392 | 393 | 391 | 392 | 1,900 | 392 |
| 2024-06-21 | 390 | 391 | 390 | 391 | 300 | 391 |
| 2024-06-20 | 389 | 391 | 389 | 389 | 1,600 | 389 |
| 2024-06-19 | 391 | 391 | 390 | 391 | 3,300 | 391 |
| 2024-06-18 | 389 | 391 | 389 | 391 | 2,000 | 391 |
| 2024-06-17 | 390 | 392 | 390 | 390 | 9,000 | 390 |
| 2024-06-14 | 389 | 392 | 389 | 392 | 7,500 | 392 |
| 2024-06-13 | 389 | 390 | 389 | 389 | 2,400 | 389 |
| 2024-06-12 | 390 | 392 | 389 | 389 | 2,700 | 389 |
| 2024-06-11 | 391 | 392 | 391 | 392 | 2,800 | 392 |
| 2024-06-10 | 388 | 390 | 388 | 389 | 2,800 | 389 |
| 2024-06-07 | 390 | 390 | 388 | 388 | 5,300 | 388 |
| 2024-06-06 | 388 | 393 | 388 | 390 | 9,200 | 390 |
| 2024-06-05 | 389 | 392 | 389 | 392 | 15,400 | 392 |
| 2024-06-04 | 390 | 392 | 390 | 390 | 9,500 | 390 |
| 2024-06-03 | 389 | 393 | 389 | 392 | 25,200 | 392 |
| 2024-05-31 | 388 | 389 | 387 | 389 | 7,700 | 389 |
| 2024-05-30 | 384 | 386 | 384 | 386 | 900 | 386 |
| 2024-05-29 | 384 | 388 | 384 | 385 | 9,100 | 385 |
| 2024-05-28 | 385 | 386 | 385 | 386 | 2,300 | 386 |
| 2024-05-27 | 383 | 385 | 383 | 384 | 5,400 | 384 |
| 2024-05-24 | 389 | 389 | 385 | 386 | 2,200 | 386 |
| 2024-05-23 | 389 | 389 | 384 | 389 | 21,100 | 389 |
| 2024-05-22 | 388 | 390 | 386 | 388 | 3,200 | 388 |
| 2024-05-21 | 385 | 387 | 384 | 385 | 6,000 | 385 |
| 2024-05-20 | 384 | 387 | 382 | 385 | 11,800 | 385 |
| 2024-05-17 | 384 | 386 | 382 | 386 | 3,400 | 386 |
| 2024-05-16 | 385 | 385 | 380 | 384 | 6,400 | 384 |
| 2024-05-15 | 388 | 388 | 383 | 384 | 14,500 | 384 |
| 2024-05-14 | 387 | 390 | 386 | 388 | 12,400 | 388 |
| 2024-05-13 | 386 | 389 | 385 | 389 | 1,800 | 389 |
| 2024-05-10 | 384 | 386 | 382 | 386 | 32,200 | 386 |
| 2024-05-09 | 390 | 398 | 390 | 392 | 7,800 | 392 |
| 2024-05-08 | 390 | 392 | 387 | 390 | 4,000 | 390 |
| 2024-05-07 | 390 | 393 | 390 | 393 | 7,100 | 393 |
| 2024-05-02 | 391 | 391 | 389 | 390 | 1,000 | 390 |
| 2024-05-01 | 390 | 390 | 390 | 390 | 1,100 | 390 |
| 2024-04-30 | 391 | 392 | 389 | 391 | 1,500 | 391 |
| 2024-04-26 | 389 | 391 | 388 | 391 | 4,200 | 391 |
| 2024-04-25 | 392 | 392 | 389 | 389 | 2,800 | 389 |
| 2024-04-24 | 390 | 394 | 390 | 392 | 2,100 | 392 |
| 2024-04-23 | 392 | 392 | 388 | 390 | 2,900 | 390 |
| 2024-04-22 | 388 | 392 | 388 | 390 | 2,100 | 390 |
| 2024-04-19 | 391 | 392 | 386 | 388 | 15,700 | 388 |
| 2024-04-18 | 391 | 394 | 390 | 394 | 1,800 | 394 |
| 2024-04-17 | 393 | 394 | 391 | 391 | 8,600 | 391 |
| 2024-04-16 | 396 | 396 | 392 | 393 | 6,700 | 393 |
| 2024-04-15 | 397 | 400 | 393 | 396 | 20,400 | 396 |
| 2024-04-12 | 398 | 398 | 396 | 397 | 3,800 | 397 |
| 2024-04-11 | 400 | 400 | 396 | 399 | 7,400 | 399 |
| 2024-04-10 | 398 | 399 | 398 | 398 | 2,000 | 398 |
| 2024-04-09 | 396 | 402 | 395 | 399 | 8,700 | 399 |
| 2024-04-08 | 396 | 398 | 395 | 396 | 4,400 | 396 |
| 2024-04-05 | 398 | 398 | 393 | 398 | 8,200 | 398 |
| 2024-04-04 | 397 | 398 | 394 | 397 | 10,400 | 397 |
| 2024-04-03 | 397 | 398 | 396 | 396 | 2,600 | 396 |
| 2024-04-02 | 399 | 399 | 397 | 397 | 5,300 | 397 |
| 2024-04-01 | 397 | 401 | 396 | 400 | 12,400 | 400 |
| 2024-03-29 | 397 | 398 | 393 | 397 | 14,500 | 397 |
| 2024-03-28 | 399 | 399 | 395 | 398 | 10,900 | 398 |
| 2024-03-27 | 401 | 402 | 401 | 401 | 4,800 | 401 |
| 2024-03-26 | 400 | 401 | 391 | 400 | 28,900 | 400 |
| 2024-03-25 | 401 | 403 | 401 | 401 | 10,600 | 401 |
| 2024-03-22 | 401 | 402 | 399 | 401 | 11,600 | 401 |
| 2024-03-21 | 406 | 406 | 399 | 403 | 16,100 | 403 |
| 2024-03-19 | 403 | 404 | 396 | 402 | 46,600 | 402 |
| 2024-03-18 | 401 | 404 | 400 | 403 | 7,700 | 403 |
| 2024-03-15 | 400 | 405 | 399 | 401 | 6,600 | 401 |
| 2024-03-14 | 400 | 400 | 399 | 400 | 3,100 | 400 |
| 2024-03-13 | 402 | 405 | 400 | 401 | 5,800 | 401 |
| 2024-03-12 | 393 | 404 | 393 | 404 | 20,600 | 404 |
| 2024-03-11 | 402 | 402 | 392 | 393 | 47,500 | 393 |
| 2024-03-08 | 398 | 407 | 398 | 406 | 17,000 | 406 |
| 2024-03-07 | 398 | 406 | 398 | 398 | 32,400 | 398 |
| 2024-03-06 | 396 | 399 | 393 | 399 | 12,100 | 399 |
| 2024-03-05 | 394 | 397 | 394 | 395 | 10,300 | 395 |
| 2024-03-04 | 402 | 402 | 397 | 397 | 19,500 | 397 |
| 2024-03-01 | 403 | 405 | 402 | 402 | 7,100 | 402 |
| 2024-02-29 | 405 | 405 | 401 | 405 | 11,100 | 405 |
| 2024-02-28 | 406 | 406 | 402 | 405 | 4,200 | 405 |
| 2024-02-27 | 400 | 405 | 400 | 405 | 3,900 | 405 |
| 2024-02-26 | 403 | 403 | 400 | 401 | 17,800 | 401 |
| 2024-02-22 | 410 | 410 | 404 | 404 | 8,900 | 404 |
| 2024-02-21 | 411 | 412 | 408 | 408 | 4,000 | 408 |
| 2024-02-20 | 407 | 412 | 407 | 411 | 3,700 | 411 |
| 2024-02-19 | 412 | 412 | 405 | 406 | 6,200 | 406 |
| 2024-02-16 | 386 | 412 | 386 | 412 | 100,500 | 412 |
| 2024-02-15 | 387 | 387 | 383 | 383 | 11,200 | 383 |
| 2024-02-14 | 390 | 393 | 386 | 387 | 43,900 | 387 |
| 2024-02-13 | 393 | 399 | 393 | 396 | 25,700 | 396 |
| 2024-02-09 | 400 | 403 | 395 | 398 | 27,100 | 398 |
| 2024-02-08 | 419 | 420 | 404 | 405 | 42,800 | 405 |
| 2024-02-07 | 422 | 430 | 417 | 417 | 32,600 | 417 |
| 2024-02-06 | 420 | 429 | 420 | 425 | 33,300 | 425 |
| 2024-02-05 | 421 | 423 | 418 | 419 | 24,600 | 419 |
| 2024-02-02 | 412 | 420 | 412 | 419 | 40,000 | 419 |
| 2024-02-01 | 411 | 417 | 408 | 409 | 26,600 | 409 |
| 2024-01-31 | 414 | 417 | 412 | 415 | 15,300 | 415 |
| 2024-01-30 | 409 | 414 | 408 | 412 | 25,400 | 412 |
| 2024-01-29 | 405 | 408 | 402 | 408 | 18,900 | 408 |
| 2024-01-26 | 404 | 404 | 400 | 402 | 6,300 | 402 |
| 2024-01-25 | 404 | 404 | 400 | 403 | 12,100 | 403 |
| 2024-01-24 | 403 | 410 | 403 | 404 | 27,700 | 404 |
| 2024-01-23 | 400 | 412 | 399 | 405 | 59,500 | 405 |
| 2024-01-22 | 391 | 399 | 389 | 399 | 26,000 | 399 |
| 2024-01-19 | 390 | 393 | 389 | 391 | 21,900 | 391 |
| 2024-01-18 | 392 | 392 | 388 | 390 | 18,400 | 390 |
| 2024-01-17 | 394 | 394 | 390 | 392 | 9,100 | 392 |
| 2024-01-16 | 395 | 395 | 392 | 392 | 6,100 | 392 |
| 2024-01-15 | 390 | 395 | 390 | 394 | 19,200 | 394 |
| 2024-01-12 | 385 | 392 | 385 | 392 | 30,700 | 392 |
| 2024-01-11 | 391 | 395 | 380 | 384 | 76,900 | 384 |
| 2024-01-10 | 385 | 395 | 385 | 392 | 39,700 | 392 |
| 2024-01-09 | 383 | 383 | 378 | 383 | 19,400 | 383 |
| 2024-01-05 | 377 | 380 | 375 | 378 | 20,200 | 378 |
| 2024-01-04 | 372 | 377 | 371 | 377 | 13,600 | 377 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2009-12-21]1株→0.997株 [2009-11-11]1株→1.004株 [2005-11-22]1株→0.992株 [2005-09-27]1株→1.131株 [2004-11-19]1株→0.991株 [2004-09-27]1株→1.079株
