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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 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
