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
2024-05-173843863823863,400386
2024-05-163853853803846,400384
2024-05-1538838838338414,500384
2024-05-1438739038638812,400388
2024-05-133863893853891,800389
2024-05-1038438638238632,200386
2024-05-093903983903927,800392
2024-05-083903923873904,000390
2024-05-073903933903937,100393
2024-05-023913913893901,000390
2024-05-013903903903901,100390
2024-04-303913923893911,500391
2024-04-263893913883914,200391
2024-04-253923923893892,800389
2024-04-243903943903922,100392
2024-04-233923923883902,900390
2024-04-223883923883902,100390
2024-04-1939139238638815,700388
2024-04-183913943903941,800394
2024-04-173933943913918,600391
2024-04-163963963923936,700393
2024-04-1539740039339620,400396
2024-04-123983983963973,800397
2024-04-114004003963997,400399
2024-04-103983993983982,000398
2024-04-093964023953998,700399
2024-04-083963983953964,400396
2024-04-053983983933988,200398
2024-04-0439739839439710,400397
2024-04-033973983963962,600396
2024-04-023993993973975,300397
2024-04-0139740139640012,400400
2024-03-2939739839339714,500397
2024-03-2839939939539810,900398
2024-03-274014024014014,800401
2024-03-2640040139140028,900400
2024-03-2540140340140110,600401
2024-03-2240140239940111,600401
2024-03-2140640639940316,100403
2024-03-1940340439640246,600402
2024-03-184014044004037,700403
2024-03-154004053994016,600401
2024-03-144004003994003,100400
2024-03-134024054004015,800401
2024-03-1239340439340420,600404
2024-03-1140240239239347,500393
2024-03-0839840739840617,000406
2024-03-0739840639839832,400398
2024-03-0639639939339912,100399
2024-03-0539439739439510,300395
2024-03-0440240239739719,500397
2024-03-014034054024027,100402
2024-02-2940540540140511,100405
2024-02-284064064024054,200405
2024-02-274004054004053,900405
2024-02-2640340340040117,800401
2024-02-224104104044048,900404
2024-02-214114124084084,000408
2024-02-204074124074113,700411
2024-02-194124124054066,200406
2024-02-16386412386412100,500412
2024-02-1538738738338311,200383
2024-02-1439039338638743,900387
2024-02-1339339939339625,700396
2024-02-0940040339539827,100398
2024-02-0841942040440542,800405
2024-02-0742243041741732,600417
2024-02-0642042942042533,300425
2024-02-0542142341841924,600419
2024-02-0241242041241940,000419
2024-02-0141141740840926,600409
2024-01-3141441741241515,300415
2024-01-3040941440841225,400412
2024-01-2940540840240818,900408
2024-01-264044044004026,300402
2024-01-2540440440040312,100403
2024-01-2440341040340427,700404
2024-01-2340041239940559,500405
2024-01-2239139938939926,000399
2024-01-1939039338939121,900391
2024-01-1839239238839018,400390
2024-01-173943943903929,100392
2024-01-163953953923926,100392
2024-01-1539039539039419,200394
2024-01-1238539238539230,700392
2024-01-1139139538038476,900384
2024-01-1038539538539239,700392
2024-01-0938338337838319,400383
2024-01-0537738037537820,200378
2024-01-0437237737137713,600377

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