9363 (株)大運の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	389	397	384	388	25,500	388
2023-06-08	393	396	384	385	30,400	385
2023-06-07	402	402	390	394	35,200	394
2023-06-06	403	406	395	399	46,600	399
2023-06-05	386	404	384	404	52,200	404
2023-06-02	382	400	376	383	89,000	383
2023-06-01	376	385	376	385	36,600	385
2023-05-31	386	386	375	375	41,800	375
2023-05-30	395	395	381	392	39,300	392
2023-05-29	390	400	390	395	38,400	395
2023-05-26	398	400	386	390	48,400	390
2023-05-25	401	406	395	398	61,500	398
2023-05-24	406	410	404	404	43,800	404
2023-05-23	425	425	404	406	97,100	406
2023-05-22	417	435	410	419	148,000	419
2023-05-19	410	426	403	417	85,200	417
2023-05-18	410	415	401	407	105,900	407
2023-05-17	415	418	411	415	61,300	415
2023-05-16	417	444	413	419	111,200	419
2023-05-15	458	466	420	424	271,000	424
2023-05-12	500	500	466	472	195,500	472
2023-05-11	506	512	501	509	85,300	509
2023-05-10	503	514	499	509	158,200	509
2023-05-09	497	504	493	495	134,500	495
2023-05-08	490	504	490	491	165,000	491
2023-05-02	474	506	462	490	390,500	490
2023-05-01	454	470	449	470	104,800	470
2023-04-28	470	470	451	458	125,900	458
2023-04-27	465	497	453	461	620,300	461
2023-04-26	462	469	440	455	235,300	455
2023-04-25	444	459	443	459	166,000	459
2023-04-24	454	461	440	459	230,200	459
2023-04-21	490	493	457	466	479,300	466
2023-04-20	487	539	474	510	1,238,200	510
2023-04-19	505	563	471	494	2,178,600	494
2023-04-18	685	685	555	555	2,886,800	555
2023-04-17	605	655	535	655	5,534,300	655
2023-04-14	451	555	425	555	5,854,000	555
2023-04-13	475	475	437	475	1,913,300	475
2023-04-12	330	395	325	395	2,271,400	395
2023-04-11	315	315	315	315	900	315
2023-04-10	312	315	311	313	2,200	313
2023-04-07	316	316	313	315	1,000	315
2023-04-06	318	318	314	317	3,300	317
2023-04-05	325	325	320	321	3,400	321
2023-04-04	315	332	315	323	27,500	323
2023-04-03	311	318	310	314	10,100	314
2023-03-31	309	311	308	310	10,400	310
2023-03-30	306	314	303	314	7,300	314
2023-03-29	314	323	312	323	11,100	323
2023-03-28	318	318	310	312	14,000	312
2023-03-27	313	317	313	317	2,500	317
2023-03-24	314	314	311	313	1,800	313
2023-03-23	312	314	309	314	4,600	314
2023-03-22	310	313	310	312	3,400	312
2023-03-20	314	314	308	309	4,400	309
2023-03-17	315	315	311	315	1,300	315
2023-03-16	312	313	309	313	3,400	313
2023-03-15	317	318	314	317	5,900	317
2023-03-14	319	319	312	317	10,900	317
2023-03-13	321	322	319	321	3,300	321
2023-03-10	325	327	325	327	1,700	327
2023-03-09	329	329	326	328	4,100	328
2023-03-08	325	328	325	326	21,300	326
2023-03-07	317	325	317	324	14,200	324
2023-03-06	318	319	316	317	4,000	317
2023-03-03	319	320	317	318	7,300	318
2023-03-02	316	320	315	318	10,000	318
2023-03-01	318	320	318	318	1,300	318
2023-02-28	317	320	317	318	2,200	318
2023-02-27	318	320	316	318	4,100	318
2023-02-24	314	319	314	317	6,700	317
2023-02-22	316	316	312	313	4,300	313
2023-02-21	319	319	317	319	3,400	319
2023-02-20	319	323	319	321	9,200	321
2023-02-17	314	321	314	320	11,700	320
2023-02-16	307	313	307	311	14,900	311
2023-02-15	310	310	304	308	9,600	308
2023-02-14	307	312	306	309	9,700	309
2023-02-13	305	309	304	308	8,800	308
2023-02-10	304	305	304	305	6,300	305
2023-02-09	306	307	305	305	6,300	305
2023-02-08	308	308	306	307	2,800	307
2023-02-07	308	308	308	308	100	308
2023-02-06	307	308	306	308	3,700	308
2023-02-03	307	308	306	306	2,600	306
2023-02-02	308	308	305	305	4,100	305
2023-02-01	313	313	307	307	3,200	307
2023-01-31	309	309	306	309	2,600	309
2023-01-30	311	312	309	309	2,800	309
2023-01-27	311	313	310	313	3,800	313
2023-01-26	310	314	310	310	6,900	310
2023-01-25	307	312	307	312	4,000	312
2023-01-24	311	313	308	308	4,500	308
2023-01-23	312	312	306	312	7,200	312
2023-01-20	305	312	305	312	5,700	312
2023-01-19	303	313	300	310	19,400	310
2023-01-18	298	299	294	295	1,200	295
2023-01-17	295	297	295	295	1,900	295
2023-01-16	298	298	297	297	2,000	297
2023-01-13	295	304	295	298	23,800	298
2023-01-12	294	295	294	295	6,100	295
2023-01-11	293	297	288	297	7,500	297
2023-01-10	294	294	289	291	5,500	291
2023-01-06	295	295	293	293	4,900	293
2023-01-05	292	297	291	297	1,100	297
2023-01-04	293	294	291	291	1,800	291

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

9363 (株)大運 の時系列データ [2023年度]

9363 (株)大運の時系列データ [2023年度]