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

新潟交通(9017)の株価時系列情報

新潟交通(9017)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 2,033 2,036 2,033 2,036 300
2020/12/29 2,024 2,024 2,024 2,024 400
2020/12/28 2,015 2,030 2,015 2,029 300
2020/12/25 2,036 2,036 2,018 2,018 300
2020/12/24 2,010 2,040 2,010 2,040 1,400
2020/12/23 2,008 2,008 2,008 2,008 500
2020/12/22 2,016 2,016 2,016 2,016 100
2020/12/18 2,017 2,017 2,017 2,017 200
2020/12/16 2,009 2,024 2,001 2,018 3,400
2020/12/14 2,011 2,011 2,011 2,011 2,000
2020/12/10 2,040 2,040 2,038 2,038 200
2020/12/07 2,040 2,040 2,040 2,040 100
2020/12/04 2,040 2,040 2,033 2,040 700
2020/12/03 2,013 2,014 2,013 2,014 300
2020/12/01 2,037 2,037 2,037 2,037 200
2020/11/30 2,004 2,020 2,004 2,011 3,300
2020/11/27 2,019 2,019 2,019 2,019 1,100
2020/11/26 2,012 2,019 2,012 2,019 400
2020/11/24 2,011 2,020 2,010 2,020 600
2020/11/20 2,008 2,010 2,008 2,010 1,500
2020/11/18 2,010 2,010 2,010 2,010 100
2020/11/17 2,007 2,010 2,007 2,010 600
2020/11/12 2,015 2,015 2,015 2,015 500
2020/11/10 2,020 2,020 2,003 2,017 2,600
2020/11/09 2,018 2,020 2,018 2,018 700
2020/11/06 2,020 2,020 2,020 2,020 200
2020/11/05 2,020 2,020 2,020 2,020 300
2020/11/04 2,020 2,020 2,020 2,020 900
2020/11/02 2,015 2,015 2,015 2,015 300
2020/10/30 2,015 2,015 2,006 2,006 400
2020/10/28 2,011 2,011 2,010 2,011 500
2020/10/27 2,030 2,030 2,019 2,019 400
2020/10/26 2,014 2,030 2,013 2,030 1,600
2020/10/22 2,010 2,014 2,000 2,014 1,500
2020/10/21 2,010 2,010 2,001 2,001 900
2020/10/20 2,014 2,014 2,014 2,014 600
2020/10/19 2,010 2,015 2,010 2,014 1,200
2020/10/16 2,010 2,012 2,010 2,012 1,400
2020/10/15 2,007 2,012 1,998 2,012 1,100
2020/10/14 2,015 2,015 2,015 2,015 200
2020/10/13 2,014 2,025 2,014 2,015 1,200
2020/10/09 2,011 2,015 2,011 2,014 1,900
2020/10/08 2,010 2,015 2,010 2,015 300
2020/10/07 2,015 2,028 2,010 2,010 1,600
2020/10/06 2,012 2,015 2,010 2,012 600
2020/10/05 2,038 2,038 2,010 2,010 1,300
2020/10/02 2,038 2,038 2,038 2,038 100
2020/09/28 2,016 2,035 2,014 2,035 400
2020/09/25 2,037 2,039 2,037 2,039 600
2020/09/23 2,010 2,037 2,010 2,037 1,400
2020/09/18 2,010 2,036 2,010 2,036 300
2020/09/11 2,007 2,020 2,007 2,010 400
2020/09/10 1,994 2,008 1,994 1,996 3,100
2020/09/09 2,005 2,019 2,005 2,019 300
2020/09/08 2,000 2,017 1,991 2,008 4,000
2020/09/03 2,010 2,028 2,010 2,025 1,400
2020/08/28 2,039 2,039 2,013 2,013 1,700
2020/08/27 2,035 2,035 2,013 2,013 1,100
2020/08/26 2,005 2,037 2,005 2,035 1,100
2020/08/24 2,020 2,034 2,020 2,034 500
2020/08/21 2,011 2,028 2,011 2,028 200
2020/08/17 2,006 2,032 2,006 2,031 400
2020/08/14 2,015 2,015 2,001 2,006 3,900
2020/08/12 2,010 2,035 2,010 2,035 1,200
2020/08/11 2,040 2,040 2,037 2,038 600
2020/08/07 2,020 2,042 2,020 2,042 300
2020/08/04 2,011 2,011 2,011 2,011 300
2020/07/30 2,040 2,040 1,990 2,019 3,500
2020/07/27 2,035 2,035 2,035 2,035 100
2020/07/21 2,020 2,035 2,020 2,035 200
2020/07/20 2,021 2,021 2,021 2,021 100
2020/07/17 2,030 2,047 2,030 2,030 400
2020/07/16 2,037 2,047 2,037 2,047 500
2020/07/14 2,047 2,048 2,047 2,048 400
2020/07/13 2,032 2,047 2,032 2,047 400
2020/07/08 2,023 2,030 2,023 2,030 900
2020/07/07 2,050 2,050 2,048 2,049 300
2020/07/06 2,036 2,040 2,036 2,040 1,400
2020/07/01 2,028 2,028 2,028 2,028 100
2020/06/30 2,025 2,031 2,020 2,031 700
2020/06/29 2,014 2,025 2,014 2,025 400
2020/06/26 2,014 2,014 2,014 2,014 200
2020/06/25 2,014 2,014 2,014 2,014 900
2020/06/24 2,030 2,030 2,030 2,030 900
2020/06/19 2,011 2,019 2,009 2,015 600
2020/06/18 2,011 2,011 2,011 2,011 200
2020/06/17 2,011 2,011 2,011 2,011 300
2020/06/16 2,009 2,027 2,007 2,010 1,100
2020/06/15 2,020 2,027 2,020 2,027 300
2020/06/12 2,000 2,003 2,000 2,002 900
2020/06/11 2,017 2,017 2,005 2,005 1,700
2020/06/10 2,015 2,015 2,015 2,015 300
2020/06/09 2,015 2,015 2,012 2,012 300
2020/06/08 2,015 2,015 2,011 2,011 800
2020/06/05 2,025 2,025 2,011 2,011 400
2020/06/02 2,002 2,025 2,002 2,025 300
2020/06/01 2,002 2,004 2,002 2,004 200
2020/05/28 2,010 2,010 2,010 2,010 100
2020/05/27 2,030 2,030 2,030 2,030 300
2020/05/26 2,030 2,030 2,030 2,030 100
2020/05/25 2,001 2,001 2,001 2,001 100
2020/05/20 2,020 2,020 2,020 2,020 200
2020/05/19 2,018 2,018 2,016 2,016 200
2020/05/12 2,017 2,038 2,017 2,018 400
2020/05/08 1,986 1,999 1,986 1,999 300
2020/05/07 1,990 1,994 1,985 1,985 400
2020/04/30 1,983 1,990 1,983 1,990 300
2020/04/28 1,970 1,970 1,970 1,970 1,300
2020/04/27 1,994 1,994 1,970 1,970 1,000
2020/04/23 1,961 1,994 1,961 1,994 400
2020/04/21 1,980 2,000 1,950 1,984 5,100
2020/04/20 1,982 1,982 1,981 1,981 2,300
2020/04/17 1,990 1,990 1,990 1,990 300
2020/04/15 1,984 2,019 1,984 2,004 500
2020/04/14 1,985 2,014 1,984 1,984 400
2020/04/10 2,019 2,019 2,018 2,018 200
2020/04/07 1,980 2,020 1,980 2,019 1,800
2020/04/06 1,973 2,035 1,960 2,000 2,200
2020/04/03 2,000 2,000 1,972 1,972 400
2020/04/01 2,000 2,000 2,000 2,000 400
2020/03/31 1,996 1,998 1,960 1,998 1,800
2020/03/30 2,000 2,000 1,980 2,000 5,200
2020/03/27 2,080 2,095 2,076 2,095 2,000
2020/03/26 2,050 2,080 2,050 2,080 4,500
2020/03/25 2,042 2,048 2,042 2,048 1,700
2020/03/24 2,060 2,060 2,060 2,060 1,200
2020/03/19 2,040 2,040 2,040 2,040 1,300
2020/03/18 2,030 2,049 2,030 2,049 3,200
2020/03/17 2,050 2,050 2,048 2,048 500
2020/03/16 2,050 2,050 2,049 2,050 700
2020/03/13 2,003 2,050 2,000 2,050 1,900
2020/03/12 2,050 2,053 2,045 2,045 1,200
2020/03/11 2,033 2,050 2,030 2,050 600
2020/03/10 2,100 2,100 2,065 2,091 1,600
2020/03/09 2,140 2,141 2,120 2,125 4,300
2020/03/06 2,150 2,168 2,136 2,140 1,200
2020/03/05 2,180 2,180 2,130 2,130 400
2020/03/04 2,185 2,185 2,185 2,185 300
2020/03/02 2,130 2,190 2,130 2,190 1,000
2020/02/28 2,160 2,185 2,160 2,185 900
2020/02/27 2,150 2,159 2,102 2,159 2,100
2020/02/25 2,134 2,141 2,087 2,141 2,300
2020/02/20 2,169 2,169 2,169 2,169 300
2020/02/19 2,190 2,198 2,146 2,169 1,500
2020/02/18 2,190 2,190 2,190 2,190 900
2020/02/14 2,200 2,200 2,200 2,200 100
2020/02/13 2,180 2,200 2,180 2,200 500
2020/02/12 2,180 2,182 2,150 2,150 1,600
2020/02/10 2,185 2,185 2,185 2,185 300
2020/02/07 2,195 2,203 2,193 2,193 1,500
2020/02/06 2,200 2,200 2,200 2,200 600
2020/02/04 2,186 2,186 2,186 2,186 100
2020/02/03 2,150 2,197 2,150 2,197 500
2020/01/31 2,195 2,200 2,157 2,157 1,500
2020/01/30 2,194 2,194 2,194 2,194 500
2020/01/29 2,170 2,199 2,170 2,199 1,800
2020/01/27 2,141 2,147 2,141 2,147 200
2020/01/24 2,141 2,141 2,141 2,141 100
2020/01/23 2,148 2,150 2,148 2,150 300
2020/01/21 2,130 2,130 2,130 2,130 100
2020/01/20 2,150 2,150 2,100 2,128 1,900
2020/01/17 2,129 2,145 2,129 2,145 3,500
2020/01/16 2,122 2,129 2,122 2,129 200
2020/01/15 2,111 2,122 2,111 2,122 200
2020/01/14 2,119 2,128 2,119 2,128 200
2020/01/10 2,130 2,130 2,128 2,128 200
2020/01/08 2,109 2,130 2,109 2,130 500
2020/01/07 2,127 2,127 2,126 2,126 200
2020/01/06 2,130 2,130 2,122 2,130 1,000

このページの先頭へ