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

神姫バス(9083)の株価時系列情報

神姫バス(9083)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
2024/03/27 3,540 3,540 3,490 3,540 5,200
2024/03/26 3,525 3,545 3,510 3,545 2,100
2024/03/25 3,525 3,540 3,505 3,530 2,300
2024/03/22 3,540 3,540 3,520 3,525 900
2024/03/21 3,545 3,545 3,535 3,540 6,500
2024/03/19 3,500 3,540 3,500 3,540 1,100
2024/03/18 3,490 3,540 3,490 3,500 3,200
2024/03/15 3,485 3,500 3,485 3,500 2,300
2024/03/14 3,485 3,490 3,485 3,490 1,100
2024/03/13 3,485 3,485 3,485 3,485 700
2024/03/12 3,480 3,490 3,480 3,490 900
2024/03/11 3,450 3,490 3,445 3,450 2,900
2024/03/08 3,490 3,490 3,490 3,490 200
2024/03/06 3,490 3,495 3,490 3,495 800
2024/03/05 3,460 3,495 3,440 3,490 3,100
2024/03/04 3,455 3,455 3,455 3,455 200
2024/03/01 3,495 3,495 3,460 3,460 1,400
2024/02/28 3,445 3,490 3,445 3,445 2,400
2024/02/27 3,445 3,445 3,445 3,445 100
2024/02/26 3,440 3,440 3,440 3,440 300
2024/02/22 3,435 3,435 3,435 3,435 100
2024/02/21 3,420 3,420 3,420 3,420 100
2024/02/20 3,440 3,440 3,420 3,420 2,200
2024/02/19 3,415 3,435 3,415 3,435 400
2024/02/16 3,450 3,465 3,390 3,410 3,400
2024/02/15 3,430 3,450 3,430 3,450 300
2024/02/14 3,425 3,430 3,425 3,430 400
2024/02/13 3,450 3,450 3,410 3,440 3,900
2024/02/09 3,425 3,425 3,420 3,420 500
2024/02/08 3,410 3,410 3,410 3,410 100
2024/02/07 3,420 3,420 3,410 3,410 300
2024/02/06 3,395 3,420 3,395 3,420 300
2024/02/05 3,410 3,410 3,395 3,395 600
2024/02/02 3,425 3,425 3,400 3,405 4,900
2024/02/01 3,425 3,430 3,425 3,425 1,300
2024/01/31 3,420 3,420 3,420 3,420 300
2024/01/30 3,475 3,475 3,475 3,475 100
2024/01/29 3,440 3,470 3,425 3,425 2,100
2024/01/26 3,430 3,430 3,420 3,420 3,000
2024/01/25 3,425 3,430 3,425 3,430 600
2024/01/24 3,420 3,420 3,420 3,420 100
2024/01/23 3,445 3,445 3,420 3,420 700
2024/01/22 3,445 3,445 3,430 3,445 2,800
2024/01/19 3,430 3,440 3,430 3,440 600
2024/01/18 3,435 3,435 3,435 3,435 200
2024/01/17 3,425 3,435 3,425 3,435 500
2024/01/16 3,420 3,440 3,420 3,425 400
2024/01/15 3,420 3,440 3,420 3,420 2,700
2024/01/12 3,425 3,425 3,420 3,420 800
2024/01/11 3,430 3,430 3,425 3,425 200
2024/01/10 3,410 3,410 3,410 3,410 300
2024/01/09 3,440 3,440 3,405 3,405 2,800
2024/01/05 3,440 3,440 3,440 3,440 200
2024/01/04 3,430 3,430 3,430 3,430 300
2023/12/29 3,445 3,445 3,430 3,430 800
2023/12/28 3,445 3,445 3,445 3,445 200
2023/12/27 3,445 3,445 3,445 3,445 300
2023/12/26 3,435 3,450 3,435 3,445 600
2023/12/25 3,455 3,460 3,405 3,440 2,300
2023/12/22 3,455 3,455 3,450 3,450 300
2023/12/21 3,455 3,460 3,455 3,455 6,600
2023/12/20 3,425 3,450 3,425 3,450 1,600
2023/12/19 3,415 3,420 3,405 3,420 1,500
2023/12/18 3,430 3,430 3,410 3,410 1,100
2023/12/15 3,435 3,450 3,435 3,450 700
2023/12/14 3,440 3,440 3,440 3,440 100
2023/12/13 3,425 3,430 3,425 3,430 500
2023/12/12 3,410 3,410 3,410 3,410 100
2023/12/11 3,405 3,415 3,405 3,410 400
2023/12/08 3,395 3,395 3,395 3,395 100
2023/12/07 3,420 3,420 3,395 3,395 200
2023/12/05 3,390 3,390 3,390 3,390 200
2023/12/04 3,385 3,385 3,385 3,385 100
2023/12/01 3,410 3,410 3,410 3,410 200
2023/11/30 3,405 3,405 3,405 3,405 200
2023/11/28 3,395 3,400 3,395 3,400 500
2023/11/27 3,390 3,390 3,390 3,390 300
2023/11/24 3,385 3,415 3,380 3,380 1,100
2023/11/22 3,385 3,385 3,385 3,385 2,300
2023/11/21 3,435 3,435 3,385 3,385 3,300
2023/11/20 3,390 3,430 3,390 3,430 2,300
2023/11/17 3,380 3,405 3,380 3,385 600
2023/11/16 3,385 3,385 3,380 3,380 400
2023/11/15 3,360 3,385 3,350 3,385 900
2023/11/14 3,325 3,355 3,325 3,345 2,400
2023/11/13 3,360 3,375 3,360 3,375 500
2023/11/10 3,355 3,355 3,340 3,340 500
2023/11/09 3,365 3,365 3,330 3,330 3,100
2023/11/08 3,365 3,365 3,365 3,365 300
2023/11/07 3,365 3,375 3,360 3,365 1,000
2023/11/06 3,360 3,370 3,360 3,365 3,100
2023/11/02 3,370 3,370 3,370 3,370 400
2023/11/01 3,365 3,365 3,365 3,365 100
2023/10/31 3,370 3,370 3,370 3,370 100
2023/10/30 3,380 3,380 3,380 3,380 200
2023/10/27 3,370 3,385 3,370 3,385 500
2023/10/25 3,370 3,380 3,370 3,380 500
2023/10/23 3,370 3,370 3,355 3,370 300
2023/10/20 3,370 3,370 3,360 3,360 2,500
2023/10/19 3,385 3,385 3,365 3,365 1,000
2023/10/18 3,370 3,380 3,370 3,375 300
2023/10/16 3,370 3,370 3,360 3,360 300
2023/10/13 3,370 3,370 3,370 3,370 300
2023/10/12 3,375 3,375 3,375 3,375 300
2023/10/11 3,370 3,395 3,360 3,395 300
2023/10/10 3,385 3,385 3,385 3,385 300
2023/10/06 3,385 3,385 3,385 3,385 300
2023/10/05 3,375 3,400 3,375 3,385 400
2023/10/04 3,375 3,375 3,375 3,375 100
2023/10/03 3,400 3,400 3,400 3,400 100
2023/10/02 3,400 3,400 3,400 3,400 100
2023/09/29 3,420 3,420 3,410 3,410 200
2023/09/28 3,430 3,435 3,420 3,420 400
2023/09/27 3,460 3,485 3,450 3,485 1,200
2023/09/26 3,470 3,470 3,455 3,455 4,800
2023/09/25 3,480 3,485 3,465 3,485 1,600
2023/09/22 3,455 3,475 3,455 3,475 2,700
2023/09/21 3,530 3,530 3,490 3,490 1,200
2023/09/20 3,505 3,525 3,505 3,525 1,200
2023/09/19 3,495 3,530 3,485 3,500 1,000
2023/09/15 3,475 3,500 3,475 3,495 1,300
2023/09/14 3,495 3,525 3,465 3,475 1,800
2023/09/13 3,495 3,495 3,480 3,495 400
2023/09/12 3,490 3,495 3,490 3,495 200
2023/09/11 3,495 3,495 3,455 3,490 700
2023/09/07 3,510 3,510 3,485 3,485 400
2023/09/06 3,500 3,520 3,500 3,520 200
2023/09/04 3,500 3,500 3,500 3,500 400
2023/09/01 3,500 3,500 3,500 3,500 500
2023/08/31 3,455 3,455 3,455 3,455 100
2023/08/30 3,500 3,500 3,470 3,470 300
2023/08/29 3,500 3,500 3,500 3,500 300
2023/08/28 3,510 3,535 3,375 3,470 3,400
2023/08/25 3,510 3,510 3,510 3,510 500
2023/08/24 3,510 3,510 3,510 3,510 300
2023/08/23 3,470 3,500 3,470 3,490 800
2023/08/22 3,505 3,505 3,470 3,470 1,800
2023/08/21 3,475 3,500 3,475 3,500 500
2023/08/17 3,470 3,500 3,470 3,470 3,000
2023/08/16 3,460 3,460 3,460 3,460 100
2023/08/15 3,500 3,500 3,500 3,500 300
2023/08/14 3,430 3,530 3,420 3,495 1,500
2023/08/10 3,525 3,530 3,500 3,500 800
2023/08/09 3,490 3,490 3,490 3,490 100
2023/08/08 3,430 3,490 3,430 3,490 1,900
2023/08/07 3,410 3,425 3,375 3,425 600
2023/08/04 3,450 3,450 3,440 3,445 500
2023/08/02 3,420 3,430 3,420 3,430 700
2023/08/01 3,420 3,425 3,420 3,425 1,800
2023/07/31 3,420 3,420 3,420 3,420 800
2023/07/27 3,490 3,490 3,420 3,420 800
2023/07/25 3,505 3,505 3,505 3,505 400
2023/07/24 3,500 3,500 3,500 3,500 500
2023/07/21 3,535 3,535 3,535 3,535 700
2023/07/20 3,520 3,520 3,475 3,475 2,000
2023/07/19 3,515 3,515 3,485 3,515 2,800
2023/07/18 3,490 3,515 3,490 3,510 3,600
2023/07/14 3,475 3,490 3,475 3,485 1,300
2023/07/12 3,460 3,460 3,450 3,450 700
2023/07/11 3,440 3,450 3,440 3,450 200
2023/07/10 3,440 3,440 3,440 3,440 300
2023/07/05 3,470 3,470 3,435 3,435 200
2023/07/04 3,415 3,430 3,400 3,430 400
2023/07/03 3,370 3,415 3,370 3,415 2,600
2023/06/30 3,445 3,445 3,435 3,435 600
2023/06/28 3,475 3,500 3,445 3,445 1,900
2023/06/27 3,400 3,495 3,400 3,470 3,800
2023/06/26 3,390 3,395 3,390 3,395 300
2023/06/20 3,405 3,405 3,375 3,375 2,100
2023/06/19 3,375 3,400 3,375 3,400 400
2023/06/16 3,370 3,375 3,370 3,375 500
2023/06/15 3,365 3,380 3,365 3,380 400
2023/06/12 3,370 3,370 3,370 3,370 100
2023/06/08 3,380 3,380 3,375 3,375 200
2023/06/07 3,325 3,365 3,325 3,365 3,400
2023/06/06 3,365 3,365 3,330 3,355 2,800
2023/06/05 3,370 3,370 3,370 3,370 100
2023/06/02 3,390 3,405 3,360 3,405 1,500
2023/06/01 3,350 3,370 3,350 3,365 1,000
2023/05/30 3,390 3,395 3,390 3,395 200
2023/05/29 3,360 3,390 3,360 3,390 2,200
2023/05/26 3,405 3,405 3,405 3,405 200
2023/05/25 3,465 3,465 3,405 3,405 1,600
2023/05/24 3,490 3,490 3,450 3,460 700
2023/05/22 3,430 3,485 3,430 3,440 1,500
2023/05/19 3,410 3,425 3,410 3,425 200
2023/05/18 3,390 3,455 3,390 3,395 1,700
2023/05/17 3,385 3,400 3,385 3,390 2,300
2023/05/16 3,395 3,420 3,395 3,415 1,200
2023/05/15 3,565 3,565 3,460 3,465 2,600
2023/05/12 3,450 3,450 3,450 3,450 1,300
2023/05/11 3,445 3,445 3,425 3,425 400
2023/05/10 3,430 3,480 3,410 3,410 500
2023/05/09 3,430 3,430 3,430 3,430 100
2023/05/08 3,435 3,435 3,405 3,405 1,400
2023/05/02 3,435 3,435 3,435 3,435 100
2023/05/01 3,440 3,450 3,435 3,435 2,600
2023/04/28 3,435 3,480 3,435 3,435 300
2023/04/27 3,485 3,485 3,430 3,430 500
2023/04/26 3,440 3,445 3,440 3,440 800

このページの先頭へ