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
2020/12/30 906 910 906 910 3,000
2020/12/29 893 907 893 906 800
2020/12/28 890 890 881 890 1,600
2020/12/25 900 900 899 899 8,600
2020/12/24 900 900 900 900 200
2020/12/22 881 898 881 898 800
2020/12/18 900 901 881 901 1,100
2020/12/17 890 890 885 890 1,000
2020/12/16 901 905 881 905 1,100
2020/12/15 913 913 910 910 300
2020/12/14 934 937 924 924 600
2020/12/11 910 920 905 920 600
2020/12/10 934 934 910 925 4,300
2020/12/09 949 949 949 949 300
2020/12/08 950 950 924 941 2,700
2020/12/07 915 1,010 915 940 8,600
2020/12/03 900 910 900 910 700
2020/12/02 900 900 898 899 400
2020/12/01 897 900 886 900 700
2020/11/30 910 915 892 892 3,400
2020/11/27 886 927 881 908 1,600
2020/11/26 875 890 875 886 700
2020/11/25 891 891 890 890 800
2020/11/24 885 890 885 890 500
2020/11/20 874 890 874 885 500
2020/11/19 892 892 872 889 700
2020/11/18 888 894 888 892 700
2020/11/17 868 897 868 897 900
2020/11/16 886 898 866 898 1,000
2020/11/13 863 886 863 885 700
2020/11/12 881 886 870 870 700
2020/11/11 882 882 867 881 800
2020/11/10 902 902 882 882 800
2020/11/09 899 899 899 899 100
2020/11/06 896 897 896 897 400
2020/11/05 910 911 894 894 500
2020/11/04 916 921 895 900 5,000
2020/11/02 890 922 890 905 3,200
2020/10/30 872 890 872 890 1,700
2020/10/29 885 886 871 871 600
2020/10/28 884 885 884 885 800
2020/10/27 880 888 865 872 1,200
2020/10/26 884 884 869 869 400
2020/10/23 886 886 868 884 2,200
2020/10/22 880 888 868 885 3,900
2020/10/21 861 861 822 851 1,500
2020/10/20 861 876 861 876 200
2020/10/19 876 876 876 876 100
2020/10/16 857 870 850 850 2,300
2020/10/15 898 898 870 870 2,900
2020/10/14 871 871 869 869 200
2020/10/13 871 871 871 871 600
2020/10/12 895 895 880 881 700
2020/10/08 872 899 872 894 400
2020/10/07 887 887 872 872 200
2020/10/05 868 887 864 887 600
2020/10/02 860 874 857 868 1,100
2020/09/30 910 910 888 890 4,400
2020/09/29 905 905 884 895 700
2020/09/28 886 886 877 877 200
2020/09/25 875 887 873 873 800
2020/09/24 884 884 870 872 1,500
2020/09/23 872 882 852 869 3,200
2020/09/18 884 884 884 884 100
2020/09/17 879 925 874 878 3,600
2020/09/16 911 911 881 894 1,300
2020/09/15 906 906 872 896 1,200
2020/09/14 899 906 867 888 6,800
2020/09/11 981 1,043 898 905 108,400
2020/09/10 853 893 853 893 400
2020/09/08 866 894 866 894 700
2020/09/07 885 885 840 885 4,000
2020/09/04 885 890 870 890 6,400
2020/09/03 844 903 844 885 10,300
2020/09/02 832 844 832 844 800
2020/09/01 846 866 832 832 4,200
2020/08/31 840 860 822 831 5,900
2020/08/28 795 930 789 810 42,100
2020/08/27 804 955 780 780 59,200
2020/08/26 784 805 784 805 900
2020/08/25 795 795 782 784 2,800
2020/08/24 799 820 781 791 8,100
2020/08/21 775 795 752 781 36,800
2020/08/20 849 849 799 817 5,300
2020/08/19 836 849 822 849 4,300
2020/08/18 869 881 853 881 1,300
2020/08/14 898 898 884 884 1,000
2020/08/13 865 879 840 879 1,600
2020/08/12 885 885 855 878 5,700
2020/08/11 910 910 900 900 300
2020/08/06 903 910 903 910 500
2020/08/05 888 898 888 898 300
2020/08/03 850 858 835 858 1,200
2020/07/31 895 896 880 895 4,100
2020/07/30 895 895 895 895 100
2020/07/29 951 951 898 898 3,200
2020/07/28 966 966 966 966 100
2020/07/27 940 965 940 965 1,300
2020/07/22 967 967 967 967 300
2020/07/21 961 967 961 967 300
2020/07/20 978 983 967 967 900
2020/07/17 989 993 985 993 500
2020/07/16 989 989 989 989 200
2020/07/15 957 980 957 980 700
2020/07/10 963 987 960 987 500
2020/07/08 993 993 993 993 200
2020/07/07 995 995 995 995 1,000
2020/07/06 993 995 993 995 700
2020/07/03 983 997 983 996 600
2020/07/02 969 998 969 998 800
2020/07/01 970 970 970 970 200
2020/06/30 981 981 976 976 3,000
2020/06/29 946 976 931 976 900
2020/06/26 961 961 961 961 200
2020/06/25 975 995 960 961 2,100
2020/06/24 975 975 975 975 100
2020/06/22 938 963 932 963 700
2020/06/19 940 955 939 939 300
2020/06/18 930 930 930 930 100
2020/06/16 941 956 941 945 800
2020/06/15 925 940 925 940 700
2020/06/12 931 942 930 940 1,000
2020/06/11 949 964 949 964 200
2020/06/10 975 979 959 979 2,300
2020/06/09 960 1,009 960 1,005 6,600
2020/06/05 960 960 960 960 200
2020/06/04 960 960 960 960 100
2020/06/02 990 990 990 990 200
2020/06/01 999 1,000 978 978 4,800
2020/05/29 980 999 979 999 1,200
2020/05/28 950 950 939 939 1,600
2020/05/27 944 957 934 934 2,400
2020/05/26 930 930 914 914 800
2020/05/25 933 933 927 927 900
2020/05/22 889 939 870 939 2,400
2020/05/21 896 899 888 889 2,100
2020/05/20 897 925 897 925 700
2020/05/19 870 896 870 896 200
2020/05/18 916 916 885 885 300
2020/05/15 889 902 889 901 600
2020/05/12 909 940 909 933 700
2020/05/11 840 909 840 909 1,700
2020/05/07 884 884 884 884 300
2020/05/01 909 909 899 899 1,200
2020/04/30 907 920 899 909 4,100
2020/04/28 893 899 890 899 500
2020/04/27 874 894 874 893 1,700
2020/04/24 889 889 888 889 1,000
2020/04/23 896 896 888 888 300
2020/04/22 880 910 865 892 5,900
2020/04/21 869 1,005 861 995 3,000
2020/04/20 860 860 856 860 400
2020/04/17 838 857 831 857 800
2020/04/16 853 853 853 853 100
2020/04/15 858 858 843 843 200
2020/04/14 854 856 851 851 900
2020/04/13 845 850 842 848 500
2020/04/10 830 830 830 830 100
2020/04/09 854 855 839 840 900
2020/04/08 835 840 821 839 1,800
2020/04/07 810 902 810 888 800
2020/04/06 803 811 794 811 1,000
2020/04/03 805 823 804 812 1,200
2020/04/02 835 840 825 825 500
2020/04/01 824 840 824 840 1,200
2020/03/31 869 869 854 854 5,300
2020/03/30 853 855 852 854 2,000
2020/03/27 900 900 899 899 2,100
2020/03/26 853 867 853 867 900
2020/03/25 868 898 862 898 2,500
2020/03/24 840 880 828 862 6,200
2020/03/23 829 838 810 828 1,900
2020/03/19 800 850 761 841 5,600
2020/03/18 815 815 800 800 1,000
2020/03/17 810 839 785 806 3,900
2020/03/16 842 843 825 825 700
2020/03/13 805 850 805 850 2,700
2020/03/12 900 900 835 850 1,500
2020/03/11 890 900 890 900 1,700
2020/03/10 898 900 884 899 1,500
2020/03/09 903 905 900 900 3,700
2020/03/06 1,007 1,008 1,007 1,008 200
2020/03/05 991 1,012 991 1,010 800
2020/03/04 977 992 977 992 300
2020/03/03 965 1,002 957 977 3,400
2020/03/02 946 980 946 980 1,900
2020/02/28 994 994 947 962 7,700
2020/02/27 1,052 1,059 998 1,009 6,200
2020/02/26 1,057 1,090 1,015 1,053 6,200
2020/02/25 1,095 1,100 1,070 1,087 4,000
2020/02/21 1,100 1,100 1,095 1,095 600
2020/02/20 1,118 1,118 1,112 1,112 1,000
2020/02/19 1,128 1,128 1,117 1,119 900
2020/02/18 1,131 1,187 1,116 1,117 2,500
2020/02/17 1,180 1,180 1,133 1,138 2,500
2020/02/14 1,173 1,203 1,173 1,199 2,000
2020/02/13 1,237 1,237 1,171 1,203 2,600
2020/02/12 1,171 1,237 1,171 1,237 2,400
2020/02/10 1,192 1,210 1,172 1,172 1,300
2020/02/07 1,201 1,278 1,193 1,194 2,700
2020/02/06 1,201 1,241 1,180 1,210 3,400
2020/02/05 1,222 1,222 1,210 1,220 400
2020/02/04 1,211 1,228 1,205 1,228 1,400
2020/02/03 1,208 1,212 1,181 1,187 5,500
2020/01/31 1,206 1,227 1,206 1,208 2,100
2020/01/30 1,242 1,242 1,204 1,204 2,700
2020/01/29 1,236 1,251 1,226 1,251 800
2020/01/28 1,290 1,290 1,251 1,251 1,900
2020/01/27 1,247 1,290 1,247 1,260 5,900
2020/01/24 1,285 1,285 1,252 1,275 2,300
2020/01/23 1,290 1,295 1,282 1,282 2,600
2020/01/22 1,269 1,285 1,255 1,285 2,400
2020/01/21 1,269 1,269 1,238 1,260 2,300
2020/01/20 1,260 1,260 1,236 1,247 1,100
2020/01/17 1,267 1,267 1,223 1,259 2,900
2020/01/16 1,254 1,291 1,234 1,272 14,000
2020/01/15 1,217 1,277 1,217 1,268 700
2020/01/14 1,216 1,216 1,201 1,216 2,500
2020/01/10 1,266 1,267 1,232 1,232 1,500
2020/01/09 1,300 1,300 1,237 1,266 9,700
2020/01/08 1,235 1,280 1,230 1,278 9,400
2020/01/07 1,193 1,259 1,177 1,205 7,600
2020/01/06 1,170 1,171 1,148 1,170 2,500

このページの先頭へ