9363 (株)大運 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 400 | 400 | 332 | 359 | 112,300 | 359 |
| 2025-04-03 | 419 | 429 | 403 | 406 | 24,900 | 406 |
| 2025-04-02 | 423 | 448 | 421 | 435 | 23,600 | 435 |
| 2025-04-01 | 440 | 440 | 421 | 425 | 25,400 | 425 |
| 2025-03-31 | 446 | 446 | 441 | 441 | 6,100 | 441 |
| 2025-03-28 | 448 | 451 | 445 | 447 | 7,700 | 447 |
| 2025-03-27 | 458 | 462 | 458 | 458 | 3,500 | 458 |
| 2025-03-26 | 458 | 462 | 455 | 458 | 5,700 | 458 |
| 2025-03-25 | 460 | 461 | 454 | 454 | 9,100 | 454 |
| 2025-03-24 | 456 | 456 | 452 | 454 | 3,900 | 454 |
| 2025-03-21 | 457 | 463 | 450 | 456 | 12,600 | 456 |
| 2025-03-19 | 455 | 461 | 454 | 456 | 4,800 | 456 |
| 2025-03-18 | 462 | 462 | 451 | 457 | 10,200 | 457 |
| 2025-03-17 | 456 | 459 | 450 | 455 | 10,900 | 455 |
| 2025-03-14 | 458 | 458 | 455 | 455 | 1,600 | 455 |
| 2025-03-13 | 458 | 458 | 454 | 455 | 6,000 | 455 |
| 2025-03-12 | 451 | 456 | 451 | 453 | 4,300 | 453 |
| 2025-03-11 | 452 | 457 | 452 | 454 | 21,400 | 454 |
| 2025-03-10 | 458 | 462 | 458 | 460 | 9,200 | 460 |
| 2025-03-07 | 458 | 461 | 458 | 459 | 2,200 | 459 |
| 2025-03-06 | 461 | 468 | 461 | 462 | 6,900 | 462 |
| 2025-03-05 | 459 | 465 | 459 | 460 | 2,300 | 460 |
| 2025-03-04 | 463 | 464 | 458 | 459 | 4,900 | 459 |
| 2025-03-03 | 467 | 477 | 461 | 468 | 10,400 | 468 |
| 2025-02-28 | 482 | 482 | 463 | 467 | 7,300 | 467 |
| 2025-02-27 | 449 | 495 | 449 | 481 | 57,100 | 481 |
| 2025-02-26 | 448 | 456 | 447 | 448 | 6,300 | 448 |
| 2025-02-25 | 453 | 455 | 447 | 448 | 10,900 | 448 |
| 2025-02-21 | 457 | 458 | 452 | 452 | 13,200 | 452 |
| 2025-02-20 | 466 | 466 | 456 | 456 | 12,200 | 456 |
| 2025-02-19 | 467 | 470 | 466 | 467 | 6,300 | 467 |
| 2025-02-18 | 471 | 473 | 464 | 467 | 52,900 | 467 |
| 2025-02-17 | 468 | 476 | 466 | 473 | 14,700 | 473 |
| 2025-02-14 | 473 | 473 | 465 | 466 | 11,300 | 466 |
| 2025-02-13 | 473 | 473 | 469 | 470 | 14,300 | 470 |
| 2025-02-12 | 469 | 474 | 469 | 469 | 6,000 | 469 |
| 2025-02-10 | 470 | 476 | 465 | 467 | 15,300 | 467 |
| 2025-02-07 | 456 | 467 | 456 | 462 | 10,500 | 462 |
| 2025-02-06 | 465 | 469 | 458 | 459 | 18,200 | 459 |
| 2025-02-05 | 462 | 464 | 456 | 458 | 40,600 | 458 |
| 2025-02-04 | 466 | 474 | 466 | 466 | 19,500 | 466 |
| 2025-02-03 | 468 | 472 | 465 | 466 | 12,600 | 466 |
| 2025-01-31 | 491 | 491 | 466 | 467 | 52,300 | 467 |
| 2025-01-30 | 492 | 497 | 487 | 491 | 6,100 | 491 |
| 2025-01-29 | 497 | 497 | 493 | 494 | 4,200 | 494 |
| 2025-01-28 | 491 | 499 | 490 | 492 | 5,100 | 492 |
| 2025-01-27 | 494 | 500 | 492 | 493 | 8,200 | 493 |
| 2025-01-24 | 487 | 493 | 483 | 493 | 7,600 | 493 |
| 2025-01-23 | 491 | 491 | 486 | 489 | 2,100 | 489 |
| 2025-01-22 | 490 | 492 | 482 | 491 | 6,000 | 491 |
| 2025-01-21 | 495 | 495 | 488 | 490 | 5,000 | 490 |
| 2025-01-20 | 489 | 492 | 486 | 492 | 5,000 | 492 |
| 2025-01-17 | 496 | 496 | 487 | 487 | 8,300 | 487 |
| 2025-01-16 | 515 | 515 | 497 | 497 | 9,200 | 497 |
| 2025-01-15 | 519 | 521 | 506 | 510 | 11,900 | 510 |
| 2025-01-14 | 521 | 521 | 505 | 519 | 8,100 | 519 |
| 2025-01-10 | 510 | 527 | 509 | 516 | 15,900 | 516 |
| 2025-01-09 | 527 | 527 | 508 | 508 | 17,600 | 508 |
| 2025-01-08 | 504 | 538 | 504 | 529 | 117,700 | 529 |
| 2025-01-07 | 478 | 506 | 478 | 491 | 42,000 | 491 |
| 2025-01-06 | 481 | 481 | 473 | 479 | 6,100 | 479 |
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