KabuInsight

大和自動車交通

9082
スタンダード/陸運業/Daiwa Motor Transportation Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,184.01,199.01,169.01,180.0-30.0-2.48%3,600
2026-03-121,185.01,273.01,165.01,210.0+10.0+0.83%7,400
2026-03-111,216.01,216.01,200.01,200.0-1.0-0.08%300
2026-03-101,188.01,222.01,188.01,201.0-10.0-0.83%1,100
2026-03-091,217.01,217.01,162.01,211.0-30.0-2.42%2,100
2026-03-061,230.01,250.01,202.01,241.0-11.0-0.88%1,700
2026-03-051,238.01,276.01,178.01,252.0+29.0+2.37%3,600
2026-03-041,295.01,295.01,223.01,223.0-98.0-7.42%3,800
2026-03-031,312.01,321.01,290.01,321.0-21.0-1.56%4,100
2026-03-021,349.01,349.01,342.01,342.0-7.0-0.52%3,200
2026-02-271,345.01,364.01,345.01,349.0+4.0+0.30%800
2026-02-261,321.01,346.01,320.01,345.0+15.0+1.13%800
2026-02-251,336.01,341.01,310.01,330.0-3.0-0.23%2,200
2026-02-241,351.01,351.01,333.01,333.0+8.0+0.60%1,000
2026-02-201,356.01,356.01,325.01,325.0-31.0-2.29%800
2026-02-191,322.01,356.01,322.01,356.0+27.0+2.03%1,800
2026-02-181,349.01,364.01,325.01,329.0-19.0-1.41%2,800
2026-02-171,335.01,365.01,334.01,348.0+17.0+1.28%3,000
2026-02-161,329.01,369.01,329.01,331.0+4.0+0.30%2,400
2026-02-131,355.01,371.01,325.01,327.0-32.0-2.35%2,400
2026-02-121,375.01,397.01,338.01,359.0+18.0+1.34%8,300
2026-02-101,340.01,367.01,315.01,341.0+5.0+0.37%6,400
2026-02-091,336.01,337.01,306.01,336.0-2.0-0.15%1,500
2026-02-061,340.01,346.01,301.01,338.0-2.0-0.15%4,000
2026-02-051,340.01,340.01,271.01,340.00.00.00%2,700
2026-02-041,364.01,394.01,329.01,340.0-38.0-2.76%3,700
2026-02-031,324.01,448.01,324.01,378.0+53.0+4.00%16,800
2026-02-021,325.01,348.01,325.01,325.00.00.00%3,800
2026-01-301,313.01,325.01,313.01,325.0+12.0+0.91%2,700
2026-01-291,280.01,313.01,280.01,313.0+30.0+2.34%1,400
2026-01-281,300.01,309.01,283.01,283.0-30.0-2.28%3,000
2026-01-271,309.01,330.01,300.01,313.0-9.0-0.68%1,600
2026-01-261,308.01,326.01,272.01,322.0-13.0-0.97%2,700
2026-01-231,306.01,344.01,274.01,335.0+29.0+2.22%5,800
2026-01-221,270.01,308.01,270.01,306.0+10.0+0.77%1,500
2026-01-211,314.01,314.01,296.01,296.0+3.0+0.23%1,400
2026-01-201,286.01,330.01,263.01,293.0+3.0+0.23%8,500
2026-01-191,325.01,335.01,290.01,290.0-46.0-3.44%3,100
2026-01-161,344.01,345.01,263.01,336.0+21.0+1.60%14,600
2026-01-151,295.01,349.01,261.01,315.0+90.0+7.35%14,200
2026-01-141,226.01,237.01,225.01,225.0-15.0-1.21%2,100
2026-01-131,269.01,270.01,202.01,240.0+49.0+4.11%12,300
2026-01-091,157.01,232.01,157.01,191.0+28.0+2.41%6,100
2026-01-081,160.01,171.01,160.01,163.0-3.0-0.26%1,500
2026-01-071,170.01,175.01,165.01,166.0-4.0-0.34%900
2026-01-061,168.01,184.01,143.01,170.0+3.0+0.26%2,700
2026-01-051,167.01,170.01,167.01,167.00.00.00%2,400
2025-12-301,167.01,179.01,167.01,167.00.00.00%4,400
2025-12-291,133.01,180.01,133.01,167.0+6.0+0.52%1,200
2025-12-261,166.01,197.01,145.01,161.0+2.0+0.17%5,400
2025-12-251,117.01,160.01,093.01,159.0+54.0+4.89%7,600
2025-12-241,090.01,123.01,070.01,105.0-4.0-0.36%12,100
2025-12-231,075.01,127.01,071.01,109.0+21.0+1.93%7,900
2025-12-221,112.01,112.01,081.01,088.0-24.0-2.16%5,800
2025-12-191,110.01,112.01,110.01,112.0+11.0+1.00%600
2025-12-181,117.01,132.01,101.01,101.0-30.0-2.65%2,500
2025-12-171,128.01,132.01,124.01,131.0-20.0-1.74%2,200
2025-12-161,172.01,202.01,082.01,151.0-17.0-1.46%15,500
2025-12-151,106.01,170.01,106.01,168.0+58.0+5.23%10,300
2025-12-121,124.01,124.01,105.01,110.0-2.0-0.18%6,600
2025-12-111,133.01,136.01,112.01,112.0-21.0-1.85%6,400
2025-12-101,150.01,150.01,130.01,133.0-25.0-2.16%3,300
2025-12-091,164.01,165.01,111.01,158.0-9.0-0.77%5,400
2025-12-081,180.01,180.01,150.01,167.0+4.0+0.34%2,800
2025-12-051,164.01,177.01,155.01,163.0-7.0-0.60%9,600
2025-12-041,185.01,191.01,166.01,170.0-17.0-1.43%7,100
2025-12-031,236.01,236.01,182.01,187.0-20.0-1.66%9,300
2025-12-021,252.01,252.01,206.01,207.0-62.0-4.89%7,100
2025-12-011,195.01,283.01,179.01,269.0+91.0+7.72%27,100
2025-11-281,188.01,200.01,162.01,178.0-10.0-0.84%10,300
2025-11-271,218.01,220.01,164.01,188.0-12.0-1.00%12,000
2025-11-261,182.01,207.01,174.01,200.0+43.0+3.72%6,300
2025-11-251,169.01,186.01,157.01,157.0-9.0-0.77%4,000
2025-11-211,152.01,200.01,152.01,166.0-1.0-0.09%4,100
2025-11-201,192.01,192.01,167.01,167.0-6.0-0.51%3,600
2025-11-191,196.01,196.01,157.01,173.0+7.0+0.60%7,100
2025-11-181,203.01,203.01,140.01,166.0-38.0-3.16%11,600
2025-11-171,258.01,262.01,201.01,204.0-54.0-4.29%6,900
2025-11-141,257.01,319.01,230.01,258.0-12.0-0.94%29,900
2025-11-131,300.01,313.01,260.01,270.0-60.0-4.51%19,200
2025-11-121,304.01,350.01,292.01,330.0+38.0+2.94%21,700
2025-11-111,286.01,312.01,284.01,292.0-18.0-1.37%6,700
2025-11-101,292.01,326.01,250.01,310.0+2.0+0.15%18,000
2025-11-071,301.01,332.01,282.01,308.0-23.0-1.73%20,500
2025-11-061,412.01,422.01,323.01,331.0-104.0-7.25%28,400
2025-11-051,515.01,528.01,375.01,435.0-120.0-7.72%41,500
2025-11-041,635.01,699.01,460.01,555.0+40.0+2.64%78,600
2025-10-311,730.01,949.01,500.01,515.0-57.0-3.63%344,100
2025-10-301,572.01,572.01,572.01,572.0+300.0+23.58%43,500
2025-10-291,305.01,330.01,270.01,272.0-53.0-4.00%9,600
2025-10-281,343.01,345.01,301.01,325.0+7.0+0.53%10,800
2025-10-271,301.01,349.01,299.01,318.0+21.0+1.62%13,600
2025-10-241,308.01,324.01,295.01,297.0-11.0-0.84%8,300
2025-10-231,342.01,342.01,300.01,308.0-64.0-4.66%15,800
2025-10-221,400.01,411.01,303.01,372.0+2.0+0.15%45,900
2025-10-211,239.01,449.01,231.01,370.0+105.0+8.30%72,300
2025-10-201,243.01,293.01,231.01,265.0+22.0+1.77%12,600
2025-10-171,304.01,304.01,243.01,243.0-70.0-5.33%11,800
2025-10-161,437.01,440.01,279.01,313.0-34.0-2.52%53,100
2025-10-151,250.01,365.01,250.01,347.0+97.0+7.76%27,200
2025-10-141,308.01,343.01,249.01,250.0-118.0-8.63%22,900
2025-10-101,361.01,412.01,277.01,368.0-23.0-1.65%31,300
2025-10-091,404.01,455.01,379.01,391.0-73.0-4.99%51,600
2025-10-081,508.01,542.01,430.01,464.0-68.0-4.44%43,000
2025-10-071,537.01,599.01,485.01,532.0-245.0-13.79%192,700
2025-10-061,777.01,777.01,777.01,777.0-500.0-21.96%6,700
2025-10-032,360.02,800.01,920.02,277.0-33.0-1.43%321,400
2025-10-021,910.02,310.01,826.02,310.0+400.0+20.94%323,400
2025-10-011,726.01,952.01,700.01,910.0+24.0+1.27%66,900
2025-09-302,094.02,094.01,880.01,886.0-208.0-9.93%75,900
2025-09-291,901.02,470.01,881.02,094.0-291.0-12.20%263,700
2025-09-262,385.02,385.02,385.02,385.0-500.0-17.33%11,800
2025-09-252,885.02,885.02,600.02,885.0+500.0+20.96%147,100
2025-09-242,256.02,385.02,256.02,385.0+400.0+20.15%82,500
2025-09-221,584.01,985.01,509.01,985.0+400.0+25.24%178,300
2025-09-191,435.01,590.01,401.01,585.0+236.0+17.49%164,400
2025-09-181,471.01,471.01,337.01,349.0-146.0-9.77%84,300
2025-09-171,509.01,593.01,495.01,495.0-54.0-3.49%69,400
2025-09-161,600.01,700.01,420.01,549.0+105.0+7.27%212,600
2025-09-121,198.01,444.01,180.01,444.0——248,600

直近120営業日分を表示