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
2026/06/12 1,290 1,336 1,290 1,333 1,400
2026/06/11 1,227 1,292 1,227 1,285 2,900
2026/06/10 1,239 1,239 1,239 1,239 100
2026/06/08 1,250 1,250 1,227 1,227 600
2026/06/04 1,239 1,239 1,239 1,239 500
2026/06/03 1,260 1,269 1,226 1,269 2,400
2026/06/02 1,246 1,250 1,246 1,250 300
2026/06/01 1,276 1,277 1,260 1,261 2,200
2026/05/29 1,275 1,285 1,275 1,276 1,800
2026/05/28 1,270 1,275 1,266 1,275 400
2026/05/27 1,267 1,270 1,267 1,270 200
2026/05/26 1,267 1,280 1,265 1,274 1,800
2026/05/25 1,294 1,294 1,265 1,268 900
2026/05/22 1,255 1,294 1,255 1,294 2,400
2026/05/21 1,270 1,285 1,270 1,285 1,800
2026/05/20 1,270 1,290 1,270 1,270 1,000
2026/05/19 1,300 1,300 1,250 1,271 2,400
2026/05/18 1,299 1,330 1,299 1,330 2,200
2026/05/15 1,275 1,299 1,250 1,299 2,400
2026/05/14 1,291 1,296 1,276 1,276 600
2026/05/13 1,299 1,299 1,292 1,292 300
2026/05/12 1,287 1,327 1,287 1,327 700
2026/05/11 1,306 1,312 1,306 1,312 400
2026/05/08 1,311 1,311 1,311 1,311 300
2026/05/07 1,341 1,341 1,320 1,320 800
2026/05/01 1,347 1,350 1,324 1,343 1,200
2026/04/30 1,390 1,390 1,366 1,366 3,000
2026/04/28 1,314 1,390 1,305 1,390 5,800
2026/04/27 1,350 1,351 1,286 1,309 3,500
2026/04/24 1,300 1,355 1,275 1,355 2,000
2026/04/23 1,370 1,379 1,300 1,300 2,300
2026/04/22 1,320 1,344 1,315 1,344 1,700
2026/04/21 1,358 1,358 1,358 1,358 200
2026/04/20 1,329 1,378 1,325 1,378 1,000
2026/04/17 1,348 1,348 1,331 1,347 700
2026/04/16 1,341 1,361 1,337 1,361 800
2026/04/15 1,327 1,355 1,323 1,355 1,800
2026/04/14 1,355 1,355 1,301 1,354 1,400
2026/04/13 1,398 1,398 1,300 1,355 2,200
2026/04/10 1,310 1,396 1,300 1,396 10,600
2026/04/09 1,310 1,310 1,310 1,310 200
2026/04/08 1,310 1,318 1,310 1,312 700
2026/04/07 1,279 1,316 1,260 1,310 1,700
2026/04/06 1,264 1,279 1,262 1,279 700
2026/04/03 1,294 1,294 1,234 1,286 1,000
2026/03/27 1,309 1,345 1,304 1,304 1,600
2026/03/26 1,355 1,359 1,355 1,359 200
2026/03/25 1,370 1,370 1,370 1,370 100
2026/03/24 1,350 1,374 1,350 1,370 3,500
2026/03/23 1,222 1,299 1,219 1,298 2,700
2026/03/19 1,381 1,382 1,292 1,342 4,800
2026/03/18 1,268 1,403 1,268 1,400 15,400
2026/03/17 1,189 1,260 1,189 1,260 8,400
2026/03/16 1,168 1,172 1,151 1,172 1,200
2026/03/13 1,184 1,199 1,169 1,180 3,600
2026/03/12 1,185 1,273 1,165 1,210 7,400
2026/03/11 1,216 1,216 1,200 1,200 300
2026/03/10 1,188 1,222 1,188 1,201 1,100
2026/03/09 1,217 1,217 1,162 1,211 2,100
2026/03/06 1,230 1,250 1,202 1,241 1,700
2026/03/05 1,238 1,276 1,178 1,252 3,600
2026/03/04 1,295 1,295 1,223 1,223 3,800
2026/03/03 1,312 1,321 1,290 1,321 4,100
2026/03/02 1,349 1,349 1,342 1,342 3,200
2026/02/27 1,345 1,364 1,345 1,349 800
2026/02/26 1,321 1,346 1,320 1,345 800
2026/02/25 1,336 1,341 1,310 1,330 2,200
2026/02/24 1,351 1,351 1,333 1,333 1,000
2026/02/20 1,356 1,356 1,325 1,325 800
2026/02/19 1,322 1,356 1,322 1,356 1,800
2026/02/18 1,349 1,364 1,325 1,329 2,800
2026/02/17 1,335 1,365 1,334 1,348 3,000
2026/02/16 1,329 1,369 1,329 1,331 2,400
2026/02/13 1,355 1,371 1,325 1,327 2,400
2026/02/12 1,375 1,397 1,338 1,359 8,300
2026/02/10 1,340 1,367 1,315 1,341 6,400
2026/02/09 1,336 1,337 1,306 1,336 1,500
2026/02/06 1,340 1,346 1,301 1,338 4,000
2026/02/05 1,340 1,340 1,271 1,340 2,700
2026/02/04 1,364 1,394 1,329 1,340 3,700
2026/02/03 1,324 1,448 1,324 1,378 16,800
2026/02/02 1,325 1,348 1,325 1,325 3,800
2026/01/30 1,313 1,325 1,313 1,325 2,700
2026/01/29 1,280 1,313 1,280 1,313 1,400
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

このページの先頭へ