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
2026/01/28 1,300 1,309 1,283 1,283 3,000
2026/01/27 1,309 1,330 1,300 1,313 1,600
2026/01/26 1,308 1,326 1,272 1,322 2,700
2026/01/23 1,306 1,344 1,274 1,335 5,800
2026/01/22 1,270 1,308 1,270 1,306 1,500
2026/01/21 1,314 1,314 1,296 1,296 1,400
2026/01/20 1,286 1,330 1,263 1,293 8,500
2026/01/19 1,325 1,335 1,290 1,290 3,100
2026/01/16 1,344 1,345 1,263 1,336 14,600
2026/01/15 1,295 1,349 1,261 1,315 14,200
2026/01/14 1,226 1,237 1,225 1,225 2,100
2026/01/13 1,269 1,270 1,202 1,240 12,300
2026/01/09 1,157 1,232 1,157 1,191 6,100
2026/01/08 1,160 1,171 1,160 1,163 1,500
2026/01/07 1,170 1,175 1,165 1,166 900
2026/01/06 1,168 1,184 1,143 1,170 2,700
2026/01/05 1,167 1,170 1,167 1,167 2,400
2025/12/30 1,167 1,179 1,167 1,167 4,400
2025/12/29 1,133 1,180 1,133 1,167 1,200
2025/12/26 1,166 1,197 1,145 1,161 5,400
2025/12/25 1,117 1,160 1,093 1,159 7,600
2025/12/24 1,090 1,123 1,070 1,105 12,100
2025/12/23 1,075 1,127 1,071 1,109 7,900
2025/12/22 1,112 1,112 1,081 1,088 5,800
2025/12/19 1,110 1,112 1,110 1,112 600
2025/12/18 1,117 1,132 1,101 1,101 2,500
2025/12/17 1,128 1,132 1,124 1,131 2,200
2025/12/16 1,172 1,202 1,082 1,151 15,500
2025/12/15 1,106 1,170 1,106 1,168 10,300
2025/12/12 1,124 1,124 1,105 1,110 6,600
2025/12/11 1,133 1,136 1,112 1,112 6,400
2025/12/10 1,150 1,150 1,130 1,133 3,300
2025/12/09 1,164 1,165 1,111 1,158 5,400
2025/12/08 1,180 1,180 1,150 1,167 2,800
2025/12/05 1,164 1,177 1,155 1,163 9,600
2025/12/04 1,185 1,191 1,166 1,170 7,100
2025/12/03 1,236 1,236 1,182 1,187 9,300
2025/12/02 1,252 1,252 1,206 1,207 7,100
2025/12/01 1,195 1,283 1,179 1,269 27,100
2025/11/28 1,188 1,200 1,162 1,178 10,300
2025/11/27 1,218 1,220 1,164 1,188 12,000
2025/11/26 1,182 1,207 1,174 1,200 6,300
2025/11/25 1,169 1,186 1,157 1,157 4,000
2025/11/21 1,152 1,200 1,152 1,166 4,100
2025/11/20 1,192 1,192 1,167 1,167 3,600
2025/11/19 1,196 1,196 1,157 1,173 7,100
2025/11/18 1,203 1,203 1,140 1,166 11,600
2025/11/17 1,258 1,262 1,201 1,204 6,900
2025/11/14 1,257 1,319 1,230 1,258 29,900
2025/11/13 1,300 1,313 1,260 1,270 19,200
2025/11/12 1,304 1,350 1,292 1,330 21,700
2025/11/11 1,286 1,312 1,284 1,292 6,700
2025/11/10 1,292 1,326 1,250 1,310 18,000
2025/11/07 1,301 1,332 1,282 1,308 20,500
2025/11/06 1,412 1,422 1,323 1,331 28,400
2025/11/05 1,515 1,528 1,375 1,435 41,500
2025/11/04 1,635 1,699 1,460 1,555 78,600
2025/10/31 1,730 1,949 1,500 1,515 344,100
2025/10/30 1,572 1,572 1,572 1,572 43,500
2025/10/29 1,305 1,330 1,270 1,272 9,600
2025/10/28 1,343 1,345 1,301 1,325 10,800
2025/10/27 1,301 1,349 1,299 1,318 13,600
2025/10/24 1,308 1,324 1,295 1,297 8,300
2025/10/23 1,342 1,342 1,300 1,308 15,800
2025/10/22 1,400 1,411 1,303 1,372 45,900
2025/10/21 1,239 1,449 1,231 1,370 72,300
2025/10/20 1,243 1,293 1,231 1,265 12,600
2025/10/17 1,304 1,304 1,243 1,243 11,800
2025/10/16 1,437 1,440 1,279 1,313 53,100
2025/10/15 1,250 1,365 1,250 1,347 27,200
2025/10/14 1,308 1,343 1,249 1,250 22,900
2025/10/10 1,361 1,412 1,277 1,368 31,300
2025/10/09 1,404 1,455 1,379 1,391 51,600
2025/10/08 1,508 1,542 1,430 1,464 43,000
2025/10/07 1,537 1,599 1,485 1,532 192,700
2025/10/06 1,777 1,777 1,777 1,777 6,700
2025/10/03 2,360 2,800 1,920 2,277 321,400
2025/10/02 1,910 2,310 1,826 2,310 323,400
2025/10/01 1,726 1,952 1,700 1,910 66,900
2025/09/30 2,094 2,094 1,880 1,886 75,900
2025/09/29 1,901 2,470 1,881 2,094 263,700
2025/09/26 2,385 2,385 2,385 2,385 11,800
2025/09/25 2,885 2,885 2,600 2,885 147,100
2025/09/24 2,256 2,385 2,256 2,385 82,500
2025/09/22 1,584 1,985 1,509 1,985 178,300
2025/09/19 1,435 1,590 1,401 1,585 164,400
2025/09/18 1,471 1,471 1,337 1,349 84,300
2025/09/17 1,509 1,593 1,495 1,495 69,400
2025/09/16 1,600 1,700 1,420 1,549 212,600
2025/09/12 1,198 1,444 1,180 1,444 248,600
2025/09/11 1,167 1,181 1,143 1,144 18,700
2025/09/10 1,153 1,258 1,146 1,165 95,600
2025/09/09 1,315 1,380 1,050 1,108 426,900
2025/09/08 1,135 1,135 1,135 1,135 18,300
2025/09/05 980 998 980 985 1,700
2025/09/04 980 980 977 980 800
2025/09/03 983 991 980 980 3,600
2025/09/02 985 1,000 982 991 11,100
2025/09/01 992 992 980 985 1,900
2025/08/29 992 998 992 992 4,200
2025/08/28 992 992 992 992 100
2025/08/27 993 995 987 992 3,100
2025/08/26 990 998 985 993 1,700
2025/08/25 978 1,018 973 990 10,900
2025/08/22 955 989 955 977 4,300
2025/08/21 956 969 955 955 1,300
2025/08/20 965 980 956 956 2,700
2025/08/19 972 992 962 980 2,700
2025/08/18 967 978 967 972 1,900
2025/08/15 962 985 956 966 4,800
2025/08/14 959 989 951 962 4,300
2025/08/13 936 994 935 971 10,200
2025/08/12 932 949 915 936 5,900
2025/08/08 949 950 933 933 1,100
2025/08/07 943 964 933 949 9,500
2025/08/06 942 949 932 943 11,100
2025/08/05 931 944 931 942 2,600
2025/08/04 925 945 925 930 6,500
2025/08/01 924 934 924 925 2,500
2025/07/31 916 931 916 924 2,500
2025/07/30 926 926 912 912 3,300
2025/07/29 910 922 902 911 3,300
2025/07/28 886 949 886 921 10,200
2025/07/25 871 892 871 885 9,300
2025/07/24 865 880 860 871 7,500
2025/07/23 849 862 849 862 6,000
2025/07/22 850 859 849 849 1,000
2025/07/18 858 858 849 850 2,800
2025/07/17 858 858 858 858 100
2025/07/16 858 858 858 858 100
2025/07/15 859 859 851 858 400
2025/07/14 851 862 843 859 3,200
2025/07/11 854 864 851 851 600
2025/07/10 860 864 850 854 3,700
2025/07/09 858 868 858 860 1,700
2025/07/08 858 858 858 858 400
2025/07/07 845 858 845 858 2,800
2025/07/04 860 860 840 845 3,300
2025/07/03 859 868 859 860 1,400
2025/07/02 859 869 859 859 5,400
2025/07/01 849 859 849 859 600
2025/06/30 843 859 843 848 1,300
2025/06/27 851 851 833 843 600
2025/06/26 829 851 829 851 1,300
2025/06/25 820 837 820 829 4,900
2025/06/24 820 820 820 820 100
2025/06/23 820 825 810 825 5,600
2025/06/20 820 820 810 820 1,100
2025/06/19 821 829 812 820 1,400
2025/06/18 820 829 820 821 1,900
2025/06/17 814 832 810 820 4,300
2025/06/16 829 838 820 821 2,200
2025/06/13 830 830 815 829 1,600
2025/06/12 830 830 830 830 200
2025/06/11 830 830 830 830 100
2025/06/10 822 832 809 830 4,800
2025/06/09 822 837 821 821 2,600
2025/06/06 821 833 816 822 2,900
2025/06/05 839 839 821 821 500
2025/06/04 843 843 842 842 200
2025/06/03 827 843 827 843 1,300
2025/06/02 839 849 803 827 11,700
2025/05/30 842 844 835 839 6,500
2025/05/29 842 842 842 842 200
2025/05/28 822 843 816 843 3,200
2025/05/27 821 834 820 822 2,500
2025/05/26 817 825 816 820 5,000
2025/05/23 820 835 820 821 1,700
2025/05/22 818 830 818 820 1,000
2025/05/21 826 841 822 823 1,300
2025/05/20 832 848 826 826 1,000
2025/05/19 830 846 830 832 1,400
2025/05/16 844 844 829 829 200
2025/05/15 846 846 826 844 1,600
2025/05/14 859 859 838 846 1,300
2025/05/13 840 859 840 859 1,400
2025/05/12 837 840 821 840 1,300
2025/05/09 837 837 837 837 400
2025/05/08 835 835 835 835 600
2025/05/07 836 836 834 834 500
2025/05/02 855 855 833 833 2,700
2025/05/01 855 855 855 855 200
2025/04/30 888 898 855 870 6,100
2025/04/28 836 885 836 885 4,800
2025/04/25 830 854 828 854 3,600
2025/04/24 836 836 821 830 300
2025/04/23 819 841 811 836 2,100
2025/04/22 825 825 809 820 2,900
2025/04/21 825 825 825 825 100
2025/04/18 821 843 821 825 1,500
2025/04/17 823 823 821 821 800
2025/04/16 820 823 820 823 500
2025/04/15 850 850 821 823 1,100
2025/04/14 850 850 850 850 100
2025/04/11 845 854 844 850 1,100
2025/04/10 859 859 832 845 1,900
2025/04/09 822 850 822 850 400
2025/04/08 820 833 814 822 2,900
2025/04/07 818 859 791 820 11,000
2025/04/04 820 831 815 826 5,400

このページの先頭へ