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
2018/12/28 881 889 841 876 7,900
2018/12/27 881 897 871 881 10,400
2018/12/26 917 917 835 843 7,800
2018/12/25 890 890 837 857 13,400
2018/12/21 935 980 931 940 10,800
2018/12/20 1,056 1,069 985 995 11,500
2018/12/19 1,102 1,120 1,032 1,052 14,500
2018/12/18 1,060 1,115 1,042 1,050 17,500
2018/12/17 1,220 1,220 1,134 1,141 12,200
2018/12/14 1,258 1,310 1,198 1,220 24,000
2018/12/13 1,317 1,317 1,202 1,268 31,500
2018/12/12 1,366 1,423 1,197 1,287 103,600
2018/12/11 1,620 1,700 1,236 1,313 206,800
2018/12/10 1,114 1,444 1,114 1,444 169,100
2018/12/07 1,284 1,320 1,115 1,144 105,800
2018/12/06 1,404 1,404 1,404 1,404 6,700
2018/12/05 969 1,104 969 1,104 13,200
2018/12/04 969 969 954 954 3,000
2018/12/03 941 956 941 954 1,700
2018/11/30 929 939 929 939 2,600
2018/11/29 932 932 920 927 2,200
2018/11/28 943 943 929 929 200
2018/11/26 928 958 928 958 1,000
2018/11/22 928 928 928 928 400
2018/11/21 926 926 926 926 100
2018/11/20 918 941 914 941 500
2018/11/16 935 937 933 933 1,100
2018/11/15 950 950 915 915 1,100
2018/11/14 955 955 955 955 200
2018/11/09 969 970 969 970 800
2018/11/08 959 978 944 978 700
2018/11/07 940 959 940 959 1,500
2018/11/06 920 959 920 959 1,200
2018/11/05 918 918 904 904 2,800
2018/11/02 925 935 925 933 1,200
2018/11/01 940 940 940 940 2,900
2018/10/31 916 946 916 940 1,200
2018/10/30 883 901 883 901 1,300
2018/10/29 880 892 880 892 800
2018/10/26 900 900 883 883 2,600
2018/10/25 915 915 900 900 3,800
2018/10/24 956 956 943 943 1,000
2018/10/23 978 978 956 956 2,000
2018/10/22 987 987 975 975 600
2018/10/19 985 998 985 987 900
2018/10/18 980 998 980 985 1,500
2018/10/17 986 987 986 987 1,300
2018/10/16 981 981 981 981 500
2018/10/15 1,002 1,002 985 985 700
2018/10/12 990 990 982 982 700
2018/10/11 1,000 1,000 979 990 1,300
2018/10/10 1,019 1,019 1,005 1,005 1,200
2018/10/09 1,039 1,039 1,019 1,019 700
2018/10/05 1,047 1,047 1,031 1,039 500
2018/10/04 1,048 1,048 1,048 1,048 200
2018/10/03 1,053 1,055 1,053 1,055 500
2018/10/02 1,065 1,066 1,065 1,066 400
2018/09/28 1,084 1,084 1,053 1,070 3,300
2018/09/27 1,083 1,086 1,071 1,084 900
2018/09/26 1,065 1,084 1,065 1,084 900
2018/09/25 1,109 1,114 1,064 1,065 3,300
2018/09/21 1,114 1,114 1,083 1,109 500
2018/09/20 1,120 1,120 1,111 1,111 200
2018/09/19 1,083 1,115 1,083 1,111 300
2018/09/18 1,100 1,100 1,080 1,080 400
2018/09/14 1,138 1,138 1,016 1,103 2,900
2018/09/13 1,117 1,117 1,085 1,085 800
2018/09/12 1,111 1,114 1,090 1,114 3,300
2018/09/11 1,110 1,111 1,106 1,106 1,500
2018/09/10 1,100 1,116 1,095 1,095 4,300
2018/09/07 1,046 1,080 1,046 1,080 5,700
2018/09/06 1,050 1,050 1,046 1,046 900
2018/09/05 1,060 1,060 1,060 1,060 200
2018/09/04 1,065 1,080 1,059 1,059 5,100
2018/09/03 1,059 1,059 1,054 1,059 3,100
2018/08/31 1,045 1,054 1,045 1,054 1,600
2018/08/30 1,028 1,040 1,028 1,040 900
2018/08/29 1,049 1,049 1,035 1,035 300
2018/08/28 1,030 1,038 1,011 1,035 2,300
2018/08/27 1,021 1,048 1,012 1,047 1,400
2018/08/24 1,030 1,030 1,021 1,021 1,900
2018/08/22 1,025 1,025 1,025 1,025 300
2018/08/21 1,060 1,060 1,048 1,048 300
2018/08/20 1,029 1,030 1,010 1,030 1,200
2018/08/16 1,073 1,073 1,040 1,045 3,200
2018/08/15 1,097 1,099 1,085 1,085 400
2018/08/14 1,120 1,120 1,030 1,097 2,600
2018/08/13 1,112 1,112 1,109 1,111 600
2018/08/10 1,210 1,210 1,131 1,133 2,500
2018/08/09 1,125 1,127 1,120 1,120 1,300
2018/08/07 1,141 1,151 1,123 1,123 2,900
2018/08/06 1,117 1,150 1,111 1,112 4,700
2018/08/03 1,107 1,125 1,107 1,125 1,500
2018/08/02 1,108 1,108 1,103 1,103 900
2018/08/01 1,117 1,119 1,109 1,109 500
2018/07/31 1,118 1,118 1,113 1,117 3,800
2018/07/30 1,128 1,128 1,107 1,113 1,600
2018/07/27 1,155 1,155 1,104 1,104 2,300
2018/07/25 1,120 1,150 1,120 1,150 600
2018/07/24 1,120 1,120 1,120 1,120 300
2018/07/23 1,111 1,120 1,111 1,120 800
2018/07/20 1,116 1,116 1,087 1,100 900
2018/07/19 1,088 1,180 1,082 1,118 3,800
2018/07/18 1,078 1,078 1,076 1,076 600
2018/07/17 1,085 1,099 1,062 1,099 800
2018/07/12 1,085 1,090 1,085 1,090 300
2018/07/11 1,138 1,138 1,082 1,109 1,100
2018/07/10 1,119 1,139 1,093 1,139 2,200
2018/07/09 1,115 1,140 1,085 1,091 1,600
2018/07/06 1,083 1,100 1,082 1,085 1,800
2018/07/05 1,130 1,130 1,081 1,081 3,400
2018/07/04 1,135 1,142 1,135 1,141 500
2018/07/03 1,225 1,225 1,132 1,132 2,500
2018/07/02 1,161 1,221 1,135 1,135 3,700
2018/06/29 1,239 1,239 1,110 1,162 6,900
2018/06/28 1,233 1,241 1,202 1,229 1,900
2018/06/27 1,260 1,260 1,204 1,241 2,000
2018/06/26 1,327 1,328 1,260 1,260 1,500
2018/06/25 1,397 1,397 1,328 1,328 2,300
2018/06/21 1,338 1,397 1,338 1,397 1,400
2018/06/20 1,350 1,360 1,342 1,360 700
2018/06/19 1,354 1,354 1,353 1,353 1,000
2018/06/18 1,379 1,379 1,376 1,376 300
2018/06/15 1,368 1,383 1,361 1,383 800
2018/06/13 1,361 1,362 1,360 1,360 400
2018/06/12 1,370 1,370 1,364 1,364 1,400
2018/06/11 1,411 1,411 1,381 1,381 200
2018/06/08 1,382 1,382 1,381 1,381 1,600
2018/06/07 1,351 1,400 1,351 1,352 3,300
2018/06/06 1,367 1,367 1,366 1,366 1,000
2018/06/05 1,356 1,361 1,337 1,337 1,200
2018/06/04 1,377 1,390 1,368 1,373 1,200
2018/06/01 1,447 1,450 1,343 1,377 10,000
2018/05/31 1,409 1,409 1,383 1,399 2,400
2018/05/30 1,351 1,418 1,340 1,409 2,800
2018/05/29 1,398 1,410 1,340 1,365 1,700
2018/05/28 1,368 1,391 1,368 1,390 1,500
2018/05/25 1,400 1,400 1,390 1,390 700
2018/05/24 1,420 1,420 1,390 1,390 800
2018/05/23 1,420 1,420 1,390 1,390 700
2018/05/22 1,394 1,424 1,394 1,400 1,400
2018/05/21 1,520 1,579 1,405 1,423 8,800
2018/05/18 1,375 1,420 1,375 1,409 2,100
2018/05/17 1,390 1,398 1,370 1,375 1,600
2018/05/16 1,353 1,422 1,345 1,380 3,200
2018/05/15 1,350 1,399 1,350 1,372 3,100
2018/05/14 1,401 1,401 1,371 1,400 800
2018/05/11 1,435 1,450 1,430 1,431 700
2018/05/10 1,443 1,482 1,424 1,470 3,000
2018/05/09 1,391 1,450 1,391 1,443 4,500
2018/05/08 1,353 1,408 1,352 1,408 1,700
2018/05/07 1,380 1,418 1,339 1,353 5,300
2018/05/02 1,370 1,385 1,370 1,381 2,700
2018/05/01 1,441 1,462 1,362 1,389 10,100
2018/04/27 1,546 1,570 1,450 1,458 16,400
2018/04/26 1,838 1,997 1,516 1,529 109,400
2018/04/25 1,798 1,798 1,798 1,798 5,000
2018/04/24 1,228 1,498 1,228 1,498 18,700
2018/04/23 1,176 1,206 1,175 1,198 4,400
2018/04/20 1,197 1,197 1,156 1,176 4,900
2018/04/19 1,198 1,198 1,197 1,197 300
2018/04/18 1,165 1,165 1,151 1,157 1,100
2018/04/17 1,159 1,161 1,159 1,161 700
2018/04/16 1,201 1,205 1,165 1,180 3,500
2018/04/13 1,219 1,228 1,219 1,228 400
2018/04/12 1,206 1,228 1,206 1,219 2,200
2018/04/11 1,253 1,253 1,217 1,217 1,700
2018/04/10 1,253 1,253 1,253 1,253 100
2018/04/09 1,260 1,260 1,200 1,247 4,200
2018/04/06 1,337 1,337 1,240 1,269 2,600
2018/04/05 1,376 1,376 1,332 1,336 4,400
2018/04/04 1,376 1,400 1,376 1,376 2,200
2018/04/03 1,399 1,436 1,372 1,372 1,900
2018/04/02 1,370 1,370 1,370 1,370 100
2018/03/30 1,398 1,398 1,350 1,350 1,600
2018/03/29 1,405 1,405 1,350 1,350 1,800
2018/03/28 1,362 1,447 1,362 1,447 600
2018/03/27 1,331 1,497 1,331 1,448 1,700
2018/03/26 1,320 1,350 1,310 1,350 1,500
2018/03/23 1,357 1,360 1,312 1,354 4,100
2018/03/22 1,385 1,385 1,369 1,369 1,000
2018/03/20 1,411 1,411 1,388 1,395 1,900
2018/03/19 1,390 1,449 1,390 1,430 1,900
2018/03/16 1,500 1,580 1,441 1,473 4,300
2018/03/15 1,400 1,400 1,343 1,380 3,000
2018/03/14 1,410 1,410 1,410 1,410 400
2018/03/13 1,437 1,437 1,399 1,405 2,000
2018/03/12 1,446 1,458 1,414 1,428 2,300
2018/03/09 1,479 1,479 1,381 1,400 4,400
2018/03/08 1,501 1,501 1,407 1,431 6,400
2018/03/07 1,573 1,620 1,535 1,541 3,500
2018/03/06 1,639 1,650 1,630 1,630 3,300
2018/03/05 1,640 1,660 1,540 1,560 2,300
2018/03/02 1,622 1,655 1,560 1,640 6,400
2018/03/01 1,657 1,691 1,651 1,656 1,500
2018/02/28 1,699 1,699 1,653 1,692 3,900
2018/02/27 1,685 1,699 1,661 1,699 3,200
2018/02/26 1,680 1,699 1,660 1,699 2,200
2018/02/23 1,685 1,710 1,650 1,710 4,200
2018/02/22 1,713 1,730 1,672 1,680 4,500
2018/02/21 1,784 1,786 1,701 1,710 15,000
2018/02/20 1,740 1,880 1,680 1,701 40,700
2018/02/19 1,570 1,814 1,563 1,670 34,000
2018/02/16 1,495 1,764 1,475 1,565 18,800
2018/02/15 1,560 1,563 1,450 1,465 10,700
2018/02/14 1,646 1,646 1,560 1,598 5,600
2018/02/13 1,740 1,785 1,636 1,670 11,300
2018/02/09 1,560 1,840 1,556 1,700 64,000
2018/02/08 1,919 1,938 1,724 1,880 16,300
2018/02/07 1,700 1,799 1,600 1,799 43,300
2018/02/06 1,524 1,640 1,430 1,499 36,000
2018/02/05 2,053 2,060 1,780 1,804 63,300
2018/02/02 1,742 2,022 1,739 2,022 144,800
2018/02/01 1,653 1,693 1,601 1,622 21,200
2018/01/31 1,950 2,127 1,650 1,664 75,900
2018/01/30 2,400 2,491 1,853 1,876 183,300
2018/01/29 2,000 2,000 2,000 2,000 16,800
2018/01/26 1,600 1,600 1,600 1,600 4,900
2018/01/25 1,090 1,300 1,090 1,300 22,900
2018/01/24 1,000 1,000 1,000 1,000 3,200
2018/01/22 1,014 1,014 1,010 1,010 300
2018/01/19 1,031 1,042 1,009 1,042 1,400
2018/01/18 1,024 1,024 1,024 1,024 100
2018/01/17 1,024 1,024 1,024 1,024 100
2018/01/15 1,024 1,024 1,015 1,015 700
2018/01/12 1,010 1,014 1,002 1,002 800
2018/01/11 1,010 1,010 1,010 1,010 100
2018/01/10 1,019 1,019 1,010 1,010 500
2018/01/09 1,003 1,010 1,002 1,010 700
2018/01/05 1,005 1,005 1,000 1,000 1,800
2018/01/04 995 1,000 995 1,000 300

このページの先頭へ