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 |
---|---|---|---|---|---|
2022/12/30 | 813 | 813 | 798 | 798 | 3,500 |
2022/12/29 | 789 | 819 | 789 | 813 | 1,400 |
2022/12/28 | 792 | 792 | 789 | 789 | 2,500 |
2022/12/26 | 802 | 802 | 792 | 792 | 6,100 |
2022/12/23 | 791 | 791 | 787 | 787 | 400 |
2022/12/22 | 779 | 792 | 779 | 792 | 200 |
2022/12/21 | 763 | 794 | 763 | 794 | 600 |
2022/12/20 | 773 | 773 | 773 | 773 | 100 |
2022/12/15 | 789 | 789 | 789 | 789 | 100 |
2022/12/14 | 783 | 783 | 781 | 781 | 400 |
2022/12/13 | 786 | 787 | 772 | 787 | 800 |
2022/12/09 | 772 | 775 | 772 | 775 | 1,300 |
2022/12/08 | 763 | 772 | 763 | 772 | 1,000 |
2022/12/07 | 775 | 775 | 772 | 772 | 900 |
2022/12/05 | 770 | 775 | 770 | 775 | 800 |
2022/12/02 | 776 | 776 | 775 | 775 | 900 |
2022/12/01 | 786 | 786 | 782 | 782 | 400 |
2022/11/30 | 806 | 806 | 770 | 786 | 20,100 |
2022/11/29 | 784 | 807 | 773 | 806 | 2,300 |
2022/11/28 | 760 | 810 | 760 | 799 | 7,700 |
2022/11/25 | 760 | 762 | 760 | 761 | 1,900 |
2022/11/24 | 751 | 760 | 751 | 760 | 900 |
2022/11/22 | 744 | 750 | 744 | 750 | 4,000 |
2022/11/21 | 743 | 745 | 733 | 745 | 2,900 |
2022/11/18 | 754 | 754 | 742 | 742 | 1,800 |
2022/11/17 | 754 | 754 | 754 | 754 | 300 |
2022/11/16 | 775 | 775 | 750 | 758 | 6,000 |
2022/11/15 | 760 | 760 | 747 | 760 | 2,100 |
2022/11/14 | 765 | 765 | 747 | 762 | 900 |
2022/11/11 | 759 | 759 | 750 | 750 | 900 |
2022/11/09 | 746 | 773 | 746 | 760 | 1,500 |
2022/11/08 | 758 | 758 | 746 | 746 | 1,100 |
2022/11/07 | 759 | 759 | 759 | 759 | 300 |
2022/11/04 | 770 | 770 | 757 | 757 | 800 |
2022/11/02 | 768 | 768 | 760 | 762 | 1,000 |
2022/11/01 | 777 | 777 | 764 | 764 | 1,300 |
2022/10/31 | 774 | 777 | 769 | 769 | 3,900 |
2022/10/25 | 774 | 774 | 774 | 774 | 100 |
2022/10/20 | 775 | 775 | 775 | 775 | 200 |
2022/10/19 | 775 | 775 | 760 | 760 | 1,300 |
2022/10/18 | 773 | 777 | 773 | 773 | 3,200 |
2022/10/17 | 769 | 775 | 769 | 775 | 800 |
2022/10/14 | 769 | 771 | 769 | 771 | 2,000 |
2022/10/13 | 774 | 774 | 774 | 774 | 300 |
2022/10/12 | 768 | 777 | 759 | 777 | 500 |
2022/10/07 | 772 | 782 | 760 | 778 | 3,900 |
2022/10/05 | 769 | 769 | 757 | 757 | 600 |
2022/10/03 | 753 | 763 | 753 | 763 | 200 |
2022/09/30 | 765 | 765 | 753 | 753 | 3,400 |
2022/09/29 | 765 | 778 | 765 | 778 | 600 |
2022/09/28 | 760 | 760 | 760 | 760 | 100 |
2022/09/27 | 760 | 769 | 760 | 760 | 700 |
2022/09/26 | 762 | 775 | 760 | 775 | 1,100 |
2022/09/22 | 762 | 762 | 762 | 762 | 100 |
2022/09/21 | 771 | 771 | 760 | 760 | 1,100 |
2022/09/15 | 771 | 775 | 771 | 774 | 600 |
2022/09/14 | 763 | 777 | 762 | 762 | 700 |
2022/09/13 | 770 | 778 | 762 | 778 | 500 |
2022/09/12 | 773 | 773 | 761 | 761 | 700 |
2022/09/09 | 773 | 773 | 773 | 773 | 100 |
2022/09/08 | 759 | 765 | 758 | 759 | 3,000 |
2022/09/07 | 770 | 774 | 763 | 774 | 500 |
2022/09/02 | 770 | 782 | 761 | 770 | 1,100 |
2022/09/01 | 780 | 782 | 767 | 782 | 3,100 |
2022/08/31 | 779 | 802 | 779 | 783 | 4,600 |
2022/08/30 | 773 | 779 | 773 | 779 | 500 |
2022/08/29 | 779 | 779 | 774 | 774 | 300 |
2022/08/26 | 768 | 780 | 768 | 779 | 800 |
2022/08/25 | 774 | 774 | 770 | 770 | 300 |
2022/08/23 | 768 | 774 | 768 | 774 | 200 |
2022/08/19 | 770 | 771 | 769 | 770 | 1,300 |
2022/08/18 | 771 | 771 | 770 | 770 | 2,100 |
2022/08/17 | 773 | 773 | 773 | 773 | 100 |
2022/08/16 | 775 | 778 | 772 | 778 | 600 |
2022/08/15 | 783 | 783 | 777 | 777 | 1,000 |
2022/08/10 | 773 | 785 | 772 | 772 | 400 |
2022/08/08 | 775 | 788 | 773 | 788 | 1,300 |
2022/08/05 | 779 | 780 | 774 | 775 | 1,700 |
2022/08/04 | 793 | 793 | 776 | 791 | 800 |
2022/08/03 | 788 | 793 | 780 | 793 | 800 |
2022/08/02 | 778 | 803 | 778 | 803 | 500 |
2022/08/01 | 778 | 779 | 778 | 779 | 300 |
2022/07/29 | 777 | 789 | 777 | 778 | 3,900 |
2022/07/28 | 797 | 797 | 790 | 790 | 200 |
2022/07/26 | 777 | 789 | 777 | 789 | 300 |
2022/07/25 | 784 | 784 | 784 | 784 | 100 |
2022/07/20 | 780 | 784 | 775 | 784 | 3,000 |
2022/07/19 | 768 | 782 | 768 | 772 | 1,600 |
2022/07/15 | 781 | 790 | 781 | 790 | 200 |
2022/07/13 | 775 | 800 | 775 | 799 | 1,100 |
2022/07/12 | 790 | 790 | 790 | 790 | 100 |
2022/07/08 | 780 | 789 | 780 | 789 | 700 |
2022/07/07 | 792 | 792 | 776 | 776 | 1,600 |
2022/07/06 | 777 | 792 | 777 | 792 | 300 |
2022/07/05 | 770 | 777 | 770 | 777 | 400 |
2022/07/04 | 785 | 785 | 770 | 780 | 800 |
2022/07/01 | 767 | 785 | 752 | 785 | 1,100 |
2022/06/30 | 800 | 800 | 765 | 767 | 7,100 |
2022/06/29 | 810 | 810 | 796 | 808 | 800 |
2022/06/27 | 795 | 795 | 780 | 780 | 5,900 |
2022/06/24 | 795 | 795 | 795 | 795 | 200 |
2022/06/22 | 793 | 802 | 790 | 802 | 1,500 |
2022/06/21 | 795 | 795 | 795 | 795 | 100 |
2022/06/20 | 794 | 795 | 794 | 795 | 5,600 |
2022/06/17 | 790 | 795 | 780 | 795 | 700 |
2022/06/15 | 801 | 801 | 799 | 799 | 2,100 |
2022/06/14 | 784 | 803 | 784 | 788 | 1,100 |
2022/06/13 | 788 | 788 | 788 | 788 | 100 |
2022/06/09 | 800 | 800 | 799 | 799 | 1,500 |
2022/06/08 | 820 | 820 | 805 | 811 | 1,800 |
2022/06/07 | 806 | 819 | 806 | 819 | 300 |
2022/06/01 | 807 | 807 | 806 | 806 | 200 |
2022/05/31 | 803 | 807 | 792 | 807 | 3,400 |
2022/05/30 | 803 | 803 | 803 | 803 | 100 |
2022/05/26 | 818 | 818 | 818 | 818 | 100 |
2022/05/25 | 819 | 819 | 817 | 818 | 1,500 |
2022/05/23 | 816 | 816 | 785 | 807 | 1,300 |
2022/05/20 | 816 | 816 | 816 | 816 | 1,000 |
2022/05/19 | 815 | 817 | 815 | 817 | 600 |
2022/05/17 | 813 | 813 | 813 | 813 | 200 |
2022/05/13 | 818 | 818 | 818 | 818 | 100 |
2022/05/12 | 788 | 788 | 788 | 788 | 100 |
2022/05/11 | 773 | 773 | 773 | 773 | 100 |
2022/05/02 | 775 | 775 | 775 | 775 | 400 |
2022/04/28 | 794 | 794 | 779 | 779 | 2,900 |
2022/04/27 | 794 | 794 | 780 | 794 | 1,000 |
2022/04/26 | 792 | 796 | 792 | 794 | 500 |
2022/04/25 | 767 | 794 | 767 | 794 | 600 |
2022/04/21 | 796 | 796 | 781 | 794 | 400 |
2022/04/20 | 780 | 795 | 780 | 795 | 200 |
2022/04/19 | 771 | 795 | 771 | 795 | 300 |
2022/04/13 | 800 | 803 | 799 | 799 | 2,700 |
2022/04/12 | 800 | 800 | 800 | 800 | 500 |
2022/04/11 | 788 | 788 | 788 | 788 | 200 |
2022/04/08 | 779 | 788 | 779 | 788 | 200 |
2022/04/07 | 780 | 780 | 773 | 774 | 500 |
2022/04/06 | 778 | 778 | 778 | 778 | 100 |
2022/04/05 | 784 | 784 | 782 | 784 | 1,000 |
2022/04/04 | 807 | 807 | 805 | 805 | 300 |
2022/04/01 | 793 | 793 | 790 | 792 | 400 |
2022/03/31 | 797 | 800 | 791 | 800 | 3,100 |
2022/03/30 | 796 | 813 | 768 | 797 | 3,500 |
2022/03/29 | 769 | 799 | 769 | 798 | 1,200 |
2022/03/28 | 783 | 788 | 775 | 775 | 1,500 |
2022/03/25 | 787 | 787 | 775 | 783 | 700 |
2022/03/24 | 772 | 773 | 772 | 773 | 300 |
2022/03/23 | 787 | 787 | 787 | 787 | 100 |
2022/03/22 | 763 | 787 | 748 | 787 | 3,100 |
2022/03/18 | 765 | 777 | 762 | 763 | 1,100 |
2022/03/17 | 769 | 780 | 764 | 780 | 1,100 |
2022/03/16 | 769 | 769 | 769 | 769 | 300 |
2022/03/15 | 756 | 771 | 756 | 771 | 500 |
2022/03/14 | 737 | 752 | 737 | 741 | 1,000 |
2022/03/11 | 754 | 754 | 750 | 750 | 1,000 |
2022/03/10 | 764 | 775 | 754 | 766 | 2,100 |
2022/03/09 | 760 | 775 | 760 | 775 | 200 |
2022/03/08 | 768 | 768 | 760 | 760 | 300 |
2022/03/07 | 783 | 783 | 768 | 768 | 300 |
2022/03/04 | 772 | 794 | 772 | 776 | 500 |
2022/03/03 | 801 | 801 | 801 | 801 | 100 |
2022/03/02 | 772 | 801 | 772 | 801 | 500 |
2022/02/28 | 772 | 786 | 772 | 783 | 3,200 |
2022/02/25 | 769 | 774 | 769 | 772 | 500 |
2022/02/24 | 773 | 773 | 770 | 770 | 400 |
2022/02/22 | 775 | 775 | 775 | 775 | 800 |
2022/02/21 | 775 | 775 | 775 | 775 | 100 |
2022/02/18 | 778 | 779 | 778 | 779 | 800 |
2022/02/17 | 785 | 785 | 780 | 780 | 500 |
2022/02/16 | 786 | 786 | 786 | 786 | 300 |
2022/02/15 | 781 | 781 | 781 | 781 | 200 |
2022/02/14 | 785 | 785 | 785 | 785 | 100 |
2022/02/09 | 800 | 800 | 800 | 800 | 100 |
2022/02/03 | 804 | 804 | 804 | 804 | 100 |
2022/02/02 | 795 | 795 | 795 | 795 | 100 |
2022/02/01 | 811 | 811 | 811 | 811 | 1,500 |
2022/01/31 | 785 | 785 | 781 | 781 | 3,000 |
2022/01/28 | 784 | 800 | 784 | 800 | 700 |
2022/01/27 | 795 | 799 | 785 | 799 | 500 |
2022/01/25 | 799 | 799 | 799 | 799 | 100 |
2022/01/24 | 799 | 799 | 799 | 799 | 500 |
2022/01/21 | 783 | 798 | 783 | 798 | 200 |
2022/01/18 | 798 | 798 | 798 | 798 | 100 |
2022/01/17 | 808 | 808 | 808 | 808 | 100 |
2022/01/14 | 773 | 805 | 773 | 805 | 800 |
2022/01/12 | 784 | 803 | 784 | 803 | 300 |
2022/01/11 | 799 | 799 | 799 | 799 | 100 |
2022/01/07 | 785 | 829 | 785 | 829 | 1,200 |
2022/01/05 | 794 | 800 | 790 | 800 | 1,700 |