日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大和自動車交通(9082)の株価時系列情報

大和自動車交通(9082)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 994 999 962 978 9,400
2024/03/27 1,008 1,028 997 1,011 6,400
2024/03/26 991 1,018 986 1,004 2,200
2024/03/25 1,013 1,019 984 996 7,100
2024/03/22 1,009 1,010 991 1,003 3,400
2024/03/21 996 1,016 991 1,009 12,200
2024/03/19 988 998 982 996 10,000
2024/03/18 966 989 965 988 2,600
2024/03/15 988 989 949 966 13,400
2024/03/14 992 1,016 986 987 6,800
2024/03/13 991 1,005 978 992 13,700
2024/03/12 994 1,011 988 994 6,800
2024/03/11 992 1,006 980 994 4,700
2024/03/08 1,020 1,030 970 1,013 11,200
2024/03/07 1,040 1,055 998 1,021 18,900
2024/03/06 997 1,046 997 1,033 13,200
2024/03/05 1,014 1,035 973 1,021 13,000
2024/03/04 1,050 1,050 998 1,015 12,200
2024/03/01 962 1,042 962 1,034 20,400
2024/02/29 940 974 940 954 3,400
2024/02/28 923 940 920 940 2,700
2024/02/27 949 949 923 923 3,700
2024/02/26 918 958 914 950 13,400
2024/02/22 960 960 930 933 7,900
2024/02/21 965 969 947 965 5,500
2024/02/20 979 979 956 965 4,700
2024/02/19 982 998 975 980 3,100
2024/02/16 1,000 1,000 975 989 5,300
2024/02/15 980 1,015 979 1,001 9,500
2024/02/14 1,023 1,046 1,021 1,042 3,000
2024/02/13 1,028 1,045 1,028 1,044 6,500
2024/02/09 1,025 1,035 1,025 1,033 2,800
2024/02/08 1,030 1,050 1,024 1,033 3,800
2024/02/07 1,035 1,035 1,022 1,030 4,400
2024/02/06 1,017 1,043 1,017 1,037 3,600
2024/02/05 1,023 1,035 1,016 1,020 6,000
2024/02/02 1,031 1,042 1,017 1,018 6,500
2024/02/01 1,023 1,059 1,008 1,017 21,300
2024/01/31 1,021 1,038 1,021 1,023 8,100
2024/01/30 1,023 1,039 1,018 1,021 6,400
2024/01/29 1,046 1,046 1,014 1,030 8,600
2024/01/26 1,024 1,196 1,010 1,016 159,300
2024/01/25 1,013 1,025 1,007 1,024 5,600
2024/01/24 1,017 1,025 1,008 1,013 4,200
2024/01/23 1,026 1,026 1,005 1,010 5,800
2024/01/22 1,032 1,040 1,015 1,016 5,800
2024/01/19 1,024 1,047 1,004 1,032 6,400
2024/01/18 1,005 1,030 1,001 1,016 9,300
2024/01/17 1,017 1,028 1,001 1,004 12,600
2024/01/16 1,042 1,050 1,002 1,011 25,100
2024/01/15 1,100 1,100 1,041 1,042 44,800
2024/01/12 1,150 1,150 1,090 1,096 25,300
2024/01/11 1,100 1,245 1,078 1,150 170,700
2024/01/10 1,065 1,100 1,050 1,062 14,000
2024/01/09 1,081 1,084 1,068 1,072 9,800
2024/01/05 1,080 1,110 1,060 1,079 13,300
2024/01/04 1,053 1,180 1,036 1,080 46,700
2023/12/29 1,079 1,108 1,064 1,065 20,700
2023/12/28 1,101 1,118 1,067 1,077 12,700
2023/12/27 1,140 1,146 1,079 1,103 31,700
2023/12/26 1,080 1,085 1,034 1,046 17,300
2023/12/25 1,075 1,123 1,073 1,076 26,900
2023/12/22 1,150 1,195 1,054 1,056 49,500
2023/12/21 1,200 1,255 1,143 1,143 52,200
2023/12/20 1,161 1,279 1,141 1,227 96,200
2023/12/19 1,149 1,195 1,113 1,157 80,500
2023/12/18 1,186 1,380 1,134 1,188 578,000
2023/12/15 1,052 1,192 1,051 1,099 151,500
2023/12/14 1,100 1,330 1,032 1,074 1,179,300
2023/12/13 1,075 1,075 1,075 1,075 10,500
2023/12/12 931 931 891 925 9,100
2023/12/11 884 961 884 921 13,400
2023/12/08 934 934 881 884 12,000
2023/12/07 966 966 921 921 6,800
2023/12/06 939 978 916 966 14,300
2023/12/05 932 951 891 939 19,000
2023/12/04 938 941 920 932 12,100
2023/12/01 970 979 929 940 31,900
2023/11/30 1,011 1,011 963 970 35,700
2023/11/29 1,009 1,024 1,003 1,011 11,000
2023/11/28 1,022 1,030 1,000 1,014 29,400
2023/11/27 1,038 1,038 998 1,013 27,700
2023/11/24 1,040 1,058 1,033 1,041 14,900
2023/11/22 1,049 1,049 1,031 1,034 13,600
2023/11/21 1,060 1,094 1,025 1,042 53,400
2023/11/20 1,029 1,100 1,023 1,044 38,800
2023/11/17 1,046 1,066 1,030 1,033 19,500
2023/11/16 1,052 1,117 1,027 1,028 56,700
2023/11/15 1,016 1,060 1,016 1,051 38,400
2023/11/14 1,077 1,095 1,045 1,080 33,100
2023/11/13 1,066 1,180 1,058 1,077 126,600
2023/11/10 1,028 1,056 1,010 1,016 16,600
2023/11/09 1,080 1,080 1,020 1,042 26,100
2023/11/08 1,118 1,137 1,052 1,054 49,300
2023/11/07 1,135 1,245 1,101 1,101 142,800
2023/11/06 1,042 1,310 1,034 1,195 422,000
2023/11/02 1,038 1,115 1,021 1,034 107,100
2023/11/01 1,011 1,125 1,008 1,015 94,900
2023/10/31 1,005 1,213 984 1,011 416,900
2023/10/30 1,016 1,032 1,003 1,003 24,700
2023/10/27 1,070 1,100 1,017 1,032 60,500
2023/10/26 1,095 1,250 1,069 1,092 125,100
2023/10/25 1,155 1,345 1,093 1,150 285,100
2023/10/24 1,410 1,628 1,155 1,155 1,033,300
2023/10/23 1,018 1,350 951 1,350 690,400
2023/10/20 1,203 1,383 1,000 1,050 1,427,300
2023/10/19 948 1,083 948 1,083 371,900
2023/10/18 828 933 827 933 40,900
2023/10/17 785 785 774 783 1,200
2023/10/16 786 787 780 780 3,600
2023/10/13 803 804 801 801 700
2023/10/10 799 818 798 818 1,900
2023/10/06 781 801 781 801 1,300
2023/10/05 780 781 776 781 2,200
2023/10/04 791 791 772 772 800
2023/10/03 811 811 794 794 1,400
2023/10/02 817 817 810 817 4,000
2023/09/29 816 817 816 817 900
2023/09/28 818 818 816 816 400
2023/09/27 831 831 825 825 700
2023/09/26 819 831 819 831 300
2023/09/25 829 832 816 819 900
2023/09/22 818 833 818 833 800
2023/09/21 833 834 818 818 600
2023/09/20 821 823 821 822 800
2023/09/19 827 827 824 824 700
2023/09/15 822 827 821 827 2,200
2023/09/14 820 850 820 822 3,000
2023/09/13 830 830 815 815 1,000
2023/09/12 832 832 832 832 100
2023/09/11 820 830 818 818 2,000
2023/09/08 825 825 820 820 400
2023/09/06 828 834 827 834 1,100
2023/09/05 832 836 828 828 700
2023/09/04 833 836 826 835 2,400
2023/09/01 836 836 836 836 600
2023/08/31 836 840 836 836 4,000
2023/08/30 823 839 823 836 3,900
2023/08/29 820 830 820 823 1,700
2023/08/28 825 831 825 829 1,800
2023/08/25 818 825 818 825 600
2023/08/24 829 829 829 829 400
2023/08/23 815 830 815 827 900
2023/08/22 827 827 824 824 800
2023/08/21 840 840 827 827 1,500
2023/08/18 828 828 827 827 700
2023/08/17 836 843 832 832 500
2023/08/16 843 843 835 836 900
2023/08/15 843 843 843 843 200
2023/08/14 850 850 842 842 1,900
2023/08/10 852 865 844 861 7,000
2023/08/09 890 908 883 908 3,100
2023/08/08 882 891 880 883 1,900
2023/08/07 873 890 865 890 1,300
2023/08/04 885 888 873 873 1,000
2023/08/03 880 883 861 861 1,000
2023/08/02 886 887 886 886 2,600
2023/08/01 891 891 876 886 1,700
2023/07/31 871 895 871 876 3,500
2023/07/28 866 877 866 867 700
2023/07/27 856 868 856 865 2,200
2023/07/26 856 857 856 856 500
2023/07/25 860 880 860 862 2,800
2023/07/24 869 869 854 860 1,700
2023/07/21 850 868 850 863 3,500
2023/07/20 860 860 857 860 1,100
2023/07/19 865 865 855 860 2,600
2023/07/18 855 869 854 860 1,200
2023/07/14 851 860 851 860 800
2023/07/13 850 860 849 849 1,600
2023/07/12 850 850 841 841 200
2023/07/11 839 846 839 846 1,000
2023/07/10 853 853 836 839 4,000
2023/07/07 847 847 846 846 600
2023/07/06 851 859 847 849 400
2023/07/05 846 859 846 859 200
2023/07/04 860 860 860 860 1,000
2023/06/30 861 862 860 860 3,600
2023/06/29 855 870 855 860 2,600
2023/06/28 840 855 840 855 400
2023/06/27 845 845 845 845 200
2023/06/26 856 856 841 853 900
2023/06/23 850 850 841 841 400
2023/06/22 846 852 846 852 600
2023/06/21 835 846 835 846 1,400
2023/06/20 854 854 850 850 200
2023/06/19 840 855 840 854 400
2023/06/16 840 850 835 840 2,700
2023/06/15 840 847 832 832 2,200
2023/06/14 845 849 840 840 1,500
2023/06/13 847 847 841 841 1,000
2023/06/12 845 849 837 845 2,100
2023/06/08 830 830 830 830 200
2023/06/07 826 837 826 829 600
2023/06/06 838 850 837 837 1,000
2023/06/05 849 849 834 838 800
2023/06/02 849 849 845 849 1,700
2023/06/01 802 830 802 830 600
2023/05/31 829 835 807 807 5,600
2023/05/30 831 831 823 828 1,400

このページの先頭へ