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
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
2025/04/03 820 820 820 820 200
2025/04/02 821 821 801 821 500
2025/04/01 820 821 820 821 1,200
2025/03/31 834 834 804 820 4,200
2025/03/28 848 848 820 834 1,200
2025/03/27 861 867 839 867 2,100
2025/03/26 897 897 860 875 2,300
2025/03/25 900 900 900 900 400
2025/03/24 900 904 883 900 2,800
2025/03/21 873 965 858 900 15,900
2025/03/19 873 873 873 873 100
2025/03/18 865 881 864 873 4,100
2025/03/17 841 866 831 865 3,000
2025/03/14 843 873 843 866 800
2025/03/13 846 846 843 843 900
2025/03/12 846 846 838 846 500
2025/03/11 849 849 849 849 1,700
2025/03/10 865 865 849 849 600
2025/03/07 859 874 848 874 4,900
2025/03/06 874 900 848 860 11,700
2025/03/05 822 950 822 879 32,200
2025/03/04 819 821 812 821 2,300
2025/03/03 812 820 812 819 5,800
2025/02/28 804 812 804 812 4,200
2025/02/27 811 811 801 804 700
2025/02/26 807 820 800 812 2,300
2025/02/25 812 812 806 807 3,200
2025/02/21 812 812 811 812 500
2025/02/20 813 821 811 812 1,600
2025/02/19 811 820 800 813 3,300
2025/02/18 811 811 811 811 100
2025/02/17 800 812 798 811 5,800
2025/02/14 798 798 798 798 200
2025/02/13 790 802 772 802 4,100
2025/02/12 812 813 797 802 5,700
2025/02/10 776 821 769 812 7,100
2025/02/07 774 785 750 785 17,800
2025/02/06 734 745 734 745 2,500
2025/02/05 723 736 723 734 3,700
2025/02/04 721 727 721 723 1,500
2025/02/03 720 727 720 721 1,600
2025/01/31 720 725 717 720 12,600
2025/01/30 705 720 700 717 3,000
2025/01/29 685 714 685 712 3,600
2025/01/28 696 698 684 684 2,000
2025/01/27 700 707 696 696 1,000
2025/01/24 709 709 700 708 1,800
2025/01/23 700 709 699 709 1,600
2025/01/22 701 707 700 701 3,500
2025/01/21 692 706 676 701 5,000
2025/01/20 705 705 684 692 2,500
2025/01/17 708 710 690 707 3,000
2025/01/16 708 708 708 708 300
2025/01/15 690 698 690 698 400
2025/01/14 705 705 700 700 900
2025/01/10 707 707 705 705 2,300
2025/01/09 706 709 706 709 900
2025/01/08 700 713 700 703 3,300
2025/01/07 713 717 703 703 900
2025/01/06 710 714 695 714 6,800

このページの先頭へ