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
2026/03/27 2,037 2,037 1,983 2,012 11,800
2026/03/26 2,030 2,038 2,007 2,015 9,400
2026/03/25 2,030 2,033 2,024 2,029 2,800
2026/03/24 2,057 2,057 2,023 2,034 4,300
2026/03/23 2,063 2,063 2,021 2,025 7,200
2026/03/19 2,074 2,085 2,054 2,063 5,700
2026/03/18 2,074 2,086 2,074 2,080 1,500
2026/03/17 2,085 2,085 2,085 2,085 100
2026/03/16 2,090 2,095 2,076 2,076 6,200
2026/03/13 2,085 2,090 2,080 2,090 3,400
2026/03/12 2,105 2,110 2,080 2,085 5,800
2026/03/11 2,118 2,119 2,103 2,105 2,300
2026/03/10 2,100 2,109 2,092 2,098 2,200
2026/03/09 2,135 2,135 2,083 2,095 8,700
2026/03/06 2,149 2,149 2,131 2,145 500
2026/03/05 2,138 2,153 2,130 2,149 3,700
2026/03/04 2,140 2,150 2,099 2,139 21,900
2026/03/03 2,150 2,164 2,131 2,140 4,600
2026/03/02 2,149 2,155 2,149 2,155 700
2026/02/27 2,145 2,153 2,121 2,150 4,400
2026/02/26 2,149 2,155 2,135 2,139 1,300
2026/02/25 2,134 2,149 2,128 2,149 2,600
2026/02/24 2,137 2,137 2,124 2,126 500
2026/02/20 2,121 2,138 2,121 2,138 1,700
2026/02/19 2,120 2,150 2,120 2,121 5,700
2026/02/18 2,115 2,120 2,111 2,111 600
2026/02/17 2,106 2,111 2,106 2,111 1,100
2026/02/16 2,141 2,142 2,105 2,105 5,300
2026/02/13 2,153 2,163 2,140 2,140 2,800
2026/02/12 2,128 2,150 2,128 2,134 4,100
2026/02/10 2,120 2,127 2,120 2,127 500
2026/02/09 2,119 2,120 2,119 2,120 500
2026/02/06 2,112 2,119 2,112 2,119 300
2026/02/05 2,133 2,133 2,106 2,112 3,000
2026/02/04 2,107 2,133 2,107 2,133 1,700
2026/02/03 2,105 2,105 2,105 2,105 200
2026/02/02 2,100 2,109 2,100 2,105 1,900
2026/01/30 2,121 2,130 2,121 2,122 1,200
2026/01/29 2,127 2,127 2,125 2,125 300
2026/01/28 2,126 2,127 2,126 2,127 200
2026/01/27 2,138 2,138 2,126 2,126 300
2026/01/26 2,126 2,138 2,126 2,138 700
2026/01/23 2,125 2,129 2,125 2,126 300
2026/01/22 2,125 2,125 2,124 2,125 1,300
2026/01/21 2,134 2,134 2,127 2,133 300
2026/01/20 2,126 2,135 2,126 2,135 300
2026/01/19 2,127 2,127 2,125 2,126 3,600
2026/01/16 2,132 2,150 2,125 2,144 2,500
2026/01/15 2,131 2,131 2,129 2,129 500
2026/01/14 2,150 2,150 2,120 2,135 8,700
2026/01/13 2,161 2,161 2,142 2,150 1,300
2026/01/09 2,150 2,150 2,150 2,150 300
2026/01/08 2,151 2,151 2,150 2,150 500
2026/01/07 2,161 2,161 2,141 2,151 1,300
2026/01/06 2,160 2,162 2,160 2,160 1,300
2026/01/05 2,160 2,160 2,160 2,160 400
2025/12/30 2,133 2,160 2,133 2,160 600
2025/12/29 2,128 2,148 2,126 2,148 4,200
2025/12/26 2,119 2,138 2,119 2,128 1,300
2025/12/25 2,115 2,117 2,115 2,117 200
2025/12/24 2,113 2,113 2,112 2,113 2,500
2025/12/23 2,120 2,120 2,112 2,112 3,700
2025/12/22 2,133 2,133 2,120 2,120 300
2025/12/19 2,115 2,118 2,112 2,118 800
2025/12/18 2,110 2,110 2,109 2,110 500
2025/12/17 2,107 2,107 2,107 2,107 300
2025/12/16 2,107 2,108 2,104 2,107 1,800
2025/12/15 2,104 2,118 2,104 2,104 3,700
2025/12/12 2,102 2,111 2,102 2,103 300
2025/12/11 2,119 2,120 2,102 2,102 3,300
2025/12/10 2,111 2,115 2,108 2,115 800
2025/12/09 2,107 2,111 2,105 2,111 500
2025/12/08 2,108 2,108 2,106 2,106 300
2025/12/05 2,100 2,101 2,100 2,101 300
2025/12/04 2,108 2,108 2,099 2,100 300
2025/12/03 2,110 2,110 2,102 2,109 1,400
2025/12/02 2,099 2,111 2,094 2,111 300
2025/12/01 2,099 2,099 2,099 2,099 300
2025/11/28 2,094 2,100 2,094 2,100 1,500
2025/11/27 2,095 2,095 2,093 2,093 300
2025/11/26 2,093 2,095 2,093 2,093 800
2025/11/25 2,107 2,107 2,091 2,092 1,800
2025/11/21 2,090 2,095 2,090 2,091 1,100
2025/11/20 2,091 2,095 2,090 2,095 300
2025/11/19 2,089 2,090 2,089 2,090 400
2025/11/18 2,091 2,091 2,089 2,089 700
2025/11/17 2,093 2,093 2,091 2,091 600
2025/11/14 2,094 2,094 2,092 2,093 400
2025/11/13 2,092 2,100 2,092 2,093 400
2025/11/12 2,088 2,100 2,088 2,100 9,600
2025/11/11 2,091 2,095 2,089 2,089 2,200
2025/11/10 2,093 2,095 2,091 2,091 1,100
2025/11/07 2,100 2,100 2,091 2,092 1,800
2025/11/06 2,092 2,098 2,091 2,091 1,700
2025/11/05 2,093 2,093 2,091 2,091 800
2025/11/04 2,092 2,092 2,092 2,092 300
2025/10/31 2,092 2,092 2,092 2,092 100
2025/10/30 2,092 2,092 2,091 2,092 1,400
2025/10/29 2,093 2,093 2,092 2,092 700
2025/10/28 2,093 2,093 2,093 2,093 100
2025/10/27 2,099 2,100 2,092 2,093 2,300
2025/10/24 2,092 2,096 2,092 2,092 3,600
2025/10/23 2,091 2,091 2,091 2,091 600
2025/10/22 2,091 2,092 2,090 2,090 400
2025/10/21 2,092 2,092 2,091 2,091 300
2025/10/20 2,091 2,092 2,091 2,092 600
2025/10/17 2,090 2,090 2,090 2,090 300
2025/10/16 2,090 2,095 2,090 2,090 500
2025/10/15 2,090 2,091 2,090 2,090 300
2025/10/14 2,093 2,098 2,089 2,091 3,800
2025/10/10 2,092 2,095 2,092 2,095 400
2025/10/09 2,090 2,100 2,090 2,091 1,500
2025/10/08 2,092 2,092 2,090 2,090 500
2025/10/07 2,092 2,099 2,092 2,092 500
2025/10/06 2,094 2,094 2,089 2,089 2,700
2025/10/03 2,094 2,094 2,094 2,094 100
2025/10/02 2,096 2,110 2,093 2,110 300
2025/10/01 2,096 2,096 2,096 2,096 100
2025/09/30 2,095 2,097 2,095 2,096 300
2025/09/29 2,093 2,108 2,091 2,108 1,200
2025/09/26 2,094 2,094 2,091 2,091 200
2025/09/25 2,093 2,097 2,091 2,091 1,200
2025/09/24 2,092 2,092 2,092 2,092 100
2025/09/19 2,093 2,093 2,090 2,090 200
2025/09/17 2,089 2,091 2,089 2,091 2,600
2025/09/16 2,095 2,095 2,090 2,090 1,200
2025/09/12 2,088 2,088 2,088 2,088 200
2025/09/11 2,094 2,094 2,087 2,087 200
2025/09/10 2,090 2,099 2,090 2,090 400
2025/09/09 2,094 2,095 2,090 2,090 600
2025/09/08 2,090 2,092 2,084 2,092 2,500
2025/09/05 2,091 2,092 2,091 2,092 300
2025/09/04 2,092 2,092 2,091 2,091 600
2025/09/02 2,092 2,099 2,090 2,091 1,400
2025/08/29 2,087 2,101 2,086 2,090 2,700
2025/08/27 2,088 2,088 2,086 2,086 300
2025/08/26 2,085 2,087 2,085 2,087 1,200
2025/08/25 2,093 2,093 2,087 2,087 400
2025/08/22 2,108 2,108 2,091 2,093 2,300
2025/08/21 2,095 2,106 2,092 2,093 1,700
2025/08/19 2,091 2,091 2,091 2,091 100
2025/08/18 2,087 2,094 2,084 2,090 6,400
2025/08/13 2,086 2,087 2,086 2,087 700
2025/08/12 2,089 2,155 2,080 2,108 4,000
2025/08/08 2,080 2,084 2,080 2,082 2,200
2025/08/07 2,075 2,080 2,075 2,080 1,700
2025/08/06 2,080 2,080 2,075 2,075 300
2025/08/05 2,080 2,080 2,075 2,080 600
2025/08/04 2,086 2,086 2,080 2,080 500
2025/08/01 2,081 2,081 2,081 2,081 200
2025/07/29 2,080 2,082 2,080 2,082 300
2025/07/28 2,086 2,088 2,086 2,088 300
2025/07/25 2,073 2,080 2,073 2,080 1,700
2025/07/24 2,074 2,080 2,073 2,080 2,500
2025/07/23 2,080 2,080 2,080 2,080 300
2025/07/22 2,065 2,080 2,065 2,080 1,500
2025/07/18 2,071 2,089 2,071 2,075 1,100
2025/07/17 2,072 2,073 2,072 2,073 200
2025/07/15 2,080 2,080 2,072 2,072 1,400
2025/07/14 2,066 2,069 2,066 2,069 1,100
2025/07/11 2,088 2,088 2,080 2,080 300
2025/07/10 2,085 2,085 2,080 2,080 1,600
2025/07/09 2,081 2,081 2,080 2,080 600
2025/07/04 2,072 2,072 2,072 2,072 100
2025/07/03 2,089 2,089 2,075 2,075 300
2025/07/02 2,067 2,085 2,067 2,085 500
2025/06/30 2,061 2,061 2,061 2,061 300
2025/06/27 2,080 2,080 2,080 2,080 600
2025/06/26 2,080 2,080 2,080 2,080 600
2025/06/25 2,080 2,080 2,080 2,080 1,300
2025/06/24 2,060 2,060 2,060 2,060 100
2025/06/23 2,071 2,089 2,059 2,059 2,100
2025/06/20 2,071 2,071 2,070 2,071 300
2025/06/19 2,071 2,071 2,071 2,071 300
2025/06/18 2,070 2,088 2,070 2,088 1,500
2025/06/17 2,070 2,070 2,070 2,070 800
2025/06/13 2,070 2,070 2,070 2,070 100
2025/06/11 2,070 2,075 2,061 2,070 1,200
2025/06/10 2,060 2,060 2,060 2,060 1,500
2025/06/05 2,060 2,060 2,060 2,060 200
2025/06/04 2,060 2,060 2,060 2,060 300
2025/06/03 2,062 2,068 2,060 2,060 1,100
2025/06/02 2,052 2,052 2,052 2,052 200
2025/05/30 2,060 2,060 2,051 2,059 500
2025/05/28 2,049 2,053 2,035 2,050 2,500
2025/05/27 2,050 2,050 2,045 2,049 900
2025/05/26 2,052 2,052 2,052 2,052 100
2025/05/23 2,057 2,057 2,042 2,042 1,600
2025/05/22 2,025 2,036 2,025 2,035 7,600
2025/05/20 2,051 2,051 2,051 2,051 200
2025/05/19 2,058 2,058 2,050 2,050 500
2025/05/16 2,046 2,050 2,046 2,050 200
2025/05/15 2,051 2,100 2,045 2,046 8,200
2025/05/13 2,053 2,053 2,050 2,053 3,200
2025/05/12 2,057 2,057 2,053 2,053 200
2025/05/09 2,055 2,055 2,052 2,052 600
2025/05/08 2,051 2,055 2,050 2,052 1,200
2025/05/07 2,053 2,053 2,052 2,052 600
2025/05/02 2,055 2,055 2,053 2,053 2,500
2025/05/01 2,064 2,064 2,054 2,055 400

このページの先頭へ