KabuInsight

大運

9363
スタンダード/倉庫･運輸関連業/DAIUN CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13530.0534.0528.0531.0-1.0-0.19%20,800
2026-03-12530.0532.0522.0532.0-2.0-0.37%18,900
2026-03-11528.0538.0526.0534.0+5.0+0.95%33,000
2026-03-10525.0532.0519.0529.0+9.0+1.73%36,300
2026-03-09518.0523.0502.0520.0-15.0-2.80%69,400
2026-03-06520.0557.0520.0535.0+5.0+0.94%208,200
2026-03-05495.0540.0495.0530.0+43.0+8.83%179,400
2026-03-04497.0501.0476.0487.0-12.0-2.40%61,000
2026-03-03506.0507.0499.0499.0-6.0-1.19%24,200
2026-03-02515.0515.0503.0505.0-12.0-2.32%32,700
2026-02-27509.0517.0508.0517.0+6.0+1.17%12,900
2026-02-26512.0516.0509.0511.00.00.00%43,800
2026-02-25520.0520.0510.0511.0-2.0-0.39%29,400
2026-02-24520.0520.0512.0513.0-9.0-1.72%20,400
2026-02-20527.0532.0512.0522.0-2.0-0.38%26,400
2026-02-19511.0532.0508.0524.0+13.0+2.54%52,900
2026-02-18503.0513.0503.0511.0+9.0+1.79%28,400
2026-02-17500.0502.0495.0502.0+12.0+2.45%53,200
2026-02-16499.0500.0490.0490.0-3.0-0.61%70,300
2026-02-13496.0496.0480.0493.0-2.0-0.40%65,000
2026-02-12498.0498.0489.0495.0+5.0+1.02%60,300
2026-02-10482.0495.0480.0490.0+8.0+1.66%26,400
2026-02-09487.0489.0480.0482.0+2.0+0.42%39,300
2026-02-06484.0486.0477.0480.00.00.00%21,600
2026-02-05479.0484.0478.0480.00.00.00%10,000
2026-02-04482.0485.0479.0480.0-2.0-0.41%12,800
2026-02-03478.0484.0476.0482.0+4.0+0.84%15,000
2026-02-02476.0488.0473.0478.0+2.0+0.42%26,700
2026-01-30473.0477.0473.0476.00.00.00%6,100
2026-01-29479.0479.0472.0476.0-3.0-0.63%13,000
2026-01-28482.0483.0479.0479.0-3.0-0.62%9,100
2026-01-27481.0485.0481.0482.0+1.0+0.21%5,200
2026-01-26488.0490.0481.0481.0-10.0-2.04%21,100
2026-01-23493.0495.0490.0491.0-2.0-0.41%14,200
2026-01-22487.0494.0485.0493.0+6.0+1.23%21,300
2026-01-21493.0493.0487.0487.0-7.0-1.42%16,300
2026-01-20490.0494.0490.0494.0+4.0+0.82%13,800
2026-01-19494.0496.0490.0490.0-4.0-0.81%16,100
2026-01-16490.0495.0490.0494.0+4.0+0.82%15,700
2026-01-15491.0494.0485.0490.00.00.00%41,900
2026-01-14488.0499.0487.0490.0+8.0+1.66%60,600
2026-01-13478.0485.0478.0482.0+6.0+1.26%15,500
2026-01-09479.0481.0475.0476.0+1.0+0.21%8,400
2026-01-08477.0482.0472.0475.0+1.0+0.21%29,400
2026-01-07472.0478.0472.0474.0+1.0+0.21%21,300
2026-01-06465.0477.0465.0473.0+8.0+1.72%36,100
2026-01-05467.0468.0458.0465.0+1.0+0.22%21,300
2025-12-30465.0465.0460.0464.0-1.0-0.22%8,900
2025-12-29460.0468.0460.0465.0+7.0+1.53%36,500
2025-12-26461.0461.0458.0458.0-1.0-0.22%20,600
2025-12-25458.0462.0458.0459.0+2.0+0.44%20,400
2025-12-24462.0462.0456.0457.0-3.0-0.65%43,600
2025-12-23458.0462.0458.0460.0+1.0+0.22%28,100
2025-12-22459.0461.0459.0459.0-1.0-0.22%14,800
2025-12-19457.0460.0455.0460.0+6.0+1.32%21,700
2025-12-18455.0456.0454.0454.0-2.0-0.44%11,900
2025-12-17458.0462.0456.0456.0-1.0-0.22%15,000
2025-12-16466.0466.0457.0457.0-5.0-1.08%13,700
2025-12-15462.0464.0461.0462.0+1.0+0.22%7,500
2025-12-12467.0467.0460.0461.0-3.0-0.65%8,500
2025-12-11467.0467.0461.0464.0-1.0-0.22%7,700
2025-12-10464.0467.0463.0465.0+1.0+0.22%13,900
2025-12-09467.0468.0461.0464.0-4.0-0.85%9,900
2025-12-08457.0470.0455.0468.0+11.0+2.41%35,100
2025-12-05454.0457.0454.0457.0+6.0+1.33%31,500
2025-12-04450.0455.0449.0451.0+3.0+0.67%21,500
2025-12-03449.0450.0448.0448.0+1.0+0.22%7,100
2025-12-02453.0456.0444.0447.0-5.0-1.11%37,800
2025-12-01455.0455.0450.0452.0+2.0+0.44%12,100
2025-11-28451.0458.0450.0450.0+1.0+0.22%54,900
2025-11-27453.0453.0449.0449.0-3.0-0.66%12,800
2025-11-26451.0453.0451.0452.0+1.0+0.22%11,500
2025-11-25453.0453.0448.0451.0-3.0-0.66%13,500
2025-11-21444.0454.0444.0454.0+8.0+1.79%24,100
2025-11-20446.0449.0445.0446.0+1.0+0.22%27,300
2025-11-19445.0446.0441.0445.00.00.00%23,500
2025-11-18454.0454.0434.0445.0-9.0-1.98%74,400
2025-11-17454.0455.0449.0454.0-2.0-0.44%41,000
2025-11-14456.0459.0452.0456.0-5.0-1.08%30,600
2025-11-13460.0466.0459.0461.0+1.0+0.22%47,400
2025-11-12452.0460.0452.0460.0+6.0+1.32%26,800
2025-11-11454.0455.0450.0454.0-2.0-0.44%15,800
2025-11-10456.0456.0451.0456.0+7.0+1.56%22,700
2025-11-07451.0452.0445.0449.0-5.0-1.10%12,600
2025-11-06449.0454.0446.0454.0+5.0+1.11%23,800
2025-11-05451.0451.0441.0449.0-7.0-1.54%34,700
2025-11-04451.0457.0449.0456.0+4.0+0.88%59,200
2025-10-31457.0460.0451.0452.0-5.0-1.09%21,200
2025-10-30450.0459.0444.0457.0+4.0+0.88%35,300
2025-10-29469.0469.0451.0453.0-12.0-2.58%85,000
2025-10-28475.0475.0465.0465.0-8.0-1.69%53,100
2025-10-27472.0479.0468.0473.0-6.0-1.25%120,100
2025-10-24485.0486.0474.0479.0-6.0-1.24%78,000
2025-10-23483.0486.0471.0485.0+2.0+0.41%98,200
2025-10-22493.0497.0472.0483.0-20.0-3.98%207,400
2025-10-21550.0555.0490.0503.0-33.0-6.16%849,600
2025-10-20527.0547.0482.0536.0+69.0+14.78%1,414,800
2025-10-17522.0563.0455.0467.0-45.0-8.79%989,900
2025-10-16462.0518.0458.0512.0+74.0+16.89%865,700
2025-10-15423.0439.0422.0438.0+16.0+3.79%17,000
2025-10-14438.0444.0408.0422.0-23.0-5.17%33,800
2025-10-10451.0451.0443.0445.0-9.0-1.98%13,100
2025-10-09450.0454.0450.0454.0+1.0+0.22%4,900
2025-10-08449.0461.0448.0453.0+5.0+1.12%14,000
2025-10-07444.0452.0442.0448.0+4.0+0.90%5,100
2025-10-06446.0447.0443.0444.0-4.0-0.89%7,800
2025-10-03445.0449.0442.0448.0+2.0+0.45%3,600
2025-10-02443.0449.0443.0446.0+3.0+0.68%3,500
2025-10-01452.0457.0440.0443.0-10.0-2.21%12,400
2025-09-30455.0459.0450.0453.0-2.0-0.44%5,300
2025-09-29451.0460.0451.0455.0-4.0-0.87%11,700
2025-09-26454.0459.0451.0459.0+6.0+1.32%12,100
2025-09-25454.0454.0449.0453.0+1.0+0.22%6,600
2025-09-24444.0456.0444.0452.0+9.0+2.03%11,700
2025-09-22440.0446.0440.0443.0+2.0+0.45%10,100
2025-09-19447.0448.0438.0441.0-7.0-1.56%21,200
2025-09-18451.0451.0448.0448.0-1.0-0.22%2,100
2025-09-17453.0453.0446.0449.0-4.0-0.88%7,100
2025-09-16453.0455.0449.0453.0+1.0+0.22%7,300
2025-09-12448.0456.0448.0452.0——4,000

直近120営業日分を表示