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
2024/07/26 2,125 2,140 2,120 2,140 3,900
2024/07/25 2,122 2,124 2,110 2,120 800
2024/07/24 2,095 2,133 2,095 2,130 2,400
2024/07/23 2,087 2,114 2,087 2,092 2,500
2024/07/22 2,115 2,115 2,090 2,115 1,100
2024/07/19 2,103 2,106 2,103 2,106 800
2024/07/18 2,077 2,103 2,077 2,103 1,000
2024/07/17 2,100 2,106 2,100 2,106 800
2024/07/16 2,094 2,106 2,094 2,101 2,900
2024/07/12 2,070 2,086 2,070 2,086 1,600
2024/07/11 2,075 2,085 2,075 2,085 1,500
2024/07/10 2,090 2,095 2,090 2,095 200
2024/07/08 2,090 2,090 2,090 2,090 400
2024/07/05 2,092 2,092 2,089 2,089 300
2024/07/04 2,070 2,093 2,070 2,093 1,500
2024/07/01 2,082 2,082 2,070 2,070 1,100
2024/06/28 2,071 2,082 2,071 2,082 400
2024/06/27 2,070 2,099 2,070 2,071 300
2024/06/26 2,118 2,142 2,065 2,070 2,900
2024/06/25 2,087 2,098 2,087 2,098 1,500
2024/06/21 2,086 2,086 2,053 2,080 1,200
2024/06/19 2,072 2,078 2,072 2,078 300
2024/06/18 2,078 2,078 2,078 2,078 200
2024/06/17 2,074 2,075 2,074 2,075 2,500
2024/06/14 2,047 2,047 2,042 2,042 3,000
2024/06/13 2,052 2,052 2,050 2,050 2,500
2024/06/12 2,061 2,061 2,058 2,058 500
2024/06/11 2,084 2,084 2,071 2,071 1,500
2024/06/10 2,090 2,090 2,070 2,090 3,000
2024/06/07 2,078 2,094 2,078 2,094 1,400
2024/06/06 2,063 2,063 2,057 2,063 1,200
2024/06/05 2,049 2,059 2,049 2,059 300
2024/06/04 2,049 2,049 2,049 2,049 100
2024/05/30 2,043 2,043 2,043 2,043 100
2024/05/29 2,044 2,050 2,044 2,050 1,800
2024/05/28 2,061 2,061 2,061 2,061 200
2024/05/27 2,050 2,056 2,050 2,056 1,500
2024/05/22 2,041 2,050 2,041 2,041 1,200
2024/05/21 2,041 2,064 2,041 2,064 200
2024/05/16 2,046 2,048 2,040 2,040 1,700
2024/05/15 2,077 2,098 2,046 2,046 3,400
2024/05/14 2,061 2,081 2,061 2,077 1,600
2024/05/13 2,051 2,060 2,051 2,060 900
2024/05/10 2,054 2,057 2,045 2,045 1,000
2024/05/08 2,050 2,050 2,050 2,050 500
2024/05/07 2,052 2,052 2,050 2,050 200
2024/05/02 2,052 2,052 2,052 2,052 100
2024/04/30 2,053 2,058 2,053 2,057 600
2024/04/26 2,041 2,050 2,041 2,050 500
2024/04/25 2,061 2,061 2,040 2,040 1,200
2024/04/23 2,043 2,043 2,043 2,043 300
2024/04/22 2,040 2,059 2,040 2,058 600
2024/04/19 2,047 2,047 2,034 2,034 200
2024/04/18 2,054 2,060 2,036 2,037 1,400
2024/04/17 2,061 2,065 2,040 2,040 2,700
2024/04/16 2,054 2,054 2,041 2,042 400
2024/04/15 2,043 2,054 2,043 2,054 300
2024/04/12 2,040 2,061 2,040 2,061 200
2024/04/11 2,040 2,040 2,040 2,040 1,300
2024/04/10 2,061 2,062 2,060 2,062 700
2024/04/09 2,054 2,061 2,054 2,061 800
2024/04/08 2,054 2,054 2,040 2,040 1,300
2024/04/05 2,041 2,054 2,041 2,054 600
2024/04/04 2,045 2,045 2,040 2,041 800
2024/04/03 2,049 2,049 2,049 2,049 300
2024/04/02 2,051 2,058 2,051 2,055 2,200
2024/04/01 2,051 2,051 2,040 2,048 800
2024/03/29 2,064 2,065 2,062 2,062 400
2024/03/28 2,090 2,090 2,022 2,056 7,900
2024/03/27 2,195 2,250 2,180 2,225 4,100
2024/03/26 2,173 2,200 2,161 2,200 1,400
2024/03/25 2,147 2,250 2,147 2,223 4,800
2024/03/22 2,146 2,154 2,125 2,148 3,900
2024/03/21 2,165 2,165 2,155 2,155 1,100
2024/03/19 2,145 2,150 2,145 2,149 3,800
2024/03/18 2,138 2,146 2,132 2,132 2,100
2024/03/15 2,123 2,123 2,123 2,123 800
2024/03/14 2,108 2,123 2,108 2,123 1,500
2024/03/13 2,103 2,115 2,103 2,110 300
2024/03/12 2,098 2,113 2,098 2,113 500
2024/03/11 2,082 2,139 2,082 2,129 2,000
2024/03/08 2,086 2,086 2,082 2,082 2,900
2024/03/07 2,090 2,093 2,086 2,090 2,600
2024/03/05 2,092 2,092 2,090 2,090 400
2024/03/04 2,090 2,135 2,090 2,094 2,600
2024/03/01 2,103 2,103 2,089 2,089 1,100
2024/02/29 2,093 2,108 2,093 2,106 1,600
2024/02/28 2,094 2,150 2,091 2,150 1,500
2024/02/27 2,087 2,120 2,087 2,088 2,800
2024/02/26 2,090 2,090 2,079 2,086 700
2024/02/22 2,092 2,100 2,090 2,090 1,400
2024/02/21 2,100 2,181 2,086 2,090 7,600
2024/02/20 2,085 2,085 2,085 2,085 900
2024/02/19 2,094 2,099 2,094 2,099 2,100
2024/02/16 2,085 2,087 2,085 2,087 600
2024/02/14 2,085 2,086 2,085 2,085 1,800
2024/02/13 2,085 2,097 2,078 2,097 9,500
2024/02/09 2,080 2,085 2,080 2,085 900
2024/02/08 2,082 2,087 2,082 2,087 2,100
2024/02/07 2,085 2,085 2,085 2,085 100
2024/02/06 2,084 2,084 2,080 2,082 1,600
2024/02/05 2,085 2,085 2,080 2,083 900
2024/02/02 2,087 2,087 2,087 2,087 100
2024/02/01 2,089 2,089 2,076 2,076 2,900
2024/01/31 2,088 2,088 2,088 2,088 100
2024/01/30 2,088 2,088 2,084 2,084 200
2024/01/29 2,084 2,089 2,082 2,089 2,100
2024/01/26 2,076 2,085 2,072 2,083 2,600
2024/01/25 2,074 2,074 2,072 2,072 400
2024/01/24 2,074 2,074 2,074 2,074 100
2024/01/23 2,063 2,074 2,059 2,074 1,900
2024/01/22 2,068 2,068 2,068 2,068 100
2024/01/19 2,062 2,062 2,062 2,062 100
2024/01/18 2,077 2,085 2,061 2,065 3,200
2024/01/17 2,060 2,070 2,058 2,070 1,600
2024/01/16 2,078 2,085 2,078 2,085 2,200
2024/01/15 2,080 2,080 2,078 2,078 1,400
2024/01/12 2,083 2,084 2,083 2,084 200
2024/01/11 2,080 2,080 2,080 2,080 500
2024/01/10 2,070 2,072 2,056 2,056 1,200
2024/01/09 2,060 2,066 2,059 2,066 2,300
2024/01/04 2,050 2,050 2,049 2,049 700
2023/12/28 2,049 2,049 2,049 2,049 300
2023/12/27 2,049 2,049 2,049 2,049 900
2023/12/26 2,044 2,044 2,044 2,044 600
2023/12/25 2,045 2,045 2,044 2,044 400
2023/12/22 2,045 2,045 2,045 2,045 300
2023/12/20 2,045 2,048 2,045 2,048 700
2023/12/19 2,047 2,047 2,045 2,045 1,400
2023/12/18 2,046 2,050 2,044 2,050 2,500
2023/12/15 2,046 2,046 2,045 2,046 500
2023/12/14 2,045 2,045 2,045 2,045 900
2023/12/13 2,042 2,045 2,042 2,045 300
2023/12/12 2,041 2,045 2,041 2,045 1,200
2023/12/11 2,052 2,052 2,043 2,043 1,400
2023/12/08 2,040 2,046 2,040 2,046 1,900
2023/12/07 2,044 2,044 2,044 2,044 200
2023/12/06 2,047 2,047 2,040 2,044 1,800
2023/12/05 2,045 2,045 2,045 2,045 500
2023/12/04 2,044 2,044 2,040 2,042 2,000
2023/12/01 2,059 2,059 2,047 2,047 500
2023/11/30 2,050 2,050 2,045 2,045 200
2023/11/29 2,055 2,055 2,045 2,045 600
2023/11/28 2,059 2,059 2,059 2,059 400
2023/11/27 2,049 2,050 2,049 2,050 200
2023/11/20 2,037 2,049 2,037 2,049 200
2023/11/17 2,037 2,037 2,036 2,037 1,000
2023/11/16 2,037 2,045 2,037 2,037 500
2023/11/15 2,041 2,041 2,037 2,037 400
2023/11/14 2,045 2,045 2,030 2,035 2,100
2023/11/13 2,039 2,040 2,039 2,040 400
2023/11/08 2,035 2,035 2,035 2,035 400
2023/11/07 2,034 2,040 2,034 2,035 800
2023/11/06 2,041 2,042 2,032 2,032 1,600
2023/11/02 2,040 2,040 2,040 2,040 400
2023/11/01 2,043 2,043 2,041 2,041 500
2023/10/31 2,034 2,040 2,034 2,034 300
2023/10/30 2,037 2,037 2,037 2,037 100
2023/10/19 2,032 2,032 2,032 2,032 100
2023/10/18 2,039 2,039 2,035 2,035 200
2023/10/16 2,033 2,039 2,030 2,030 2,600
2023/10/13 2,031 2,031 2,031 2,031 1,300
2023/10/12 2,032 2,032 2,032 2,032 400
2023/10/10 2,035 2,035 2,032 2,032 500
2023/10/06 2,035 2,035 2,033 2,035 1,100
2023/10/05 2,031 2,035 2,030 2,035 900
2023/10/04 2,031 2,032 2,030 2,031 1,000
2023/09/29 2,040 2,040 2,031 2,031 1,600
2023/09/28 2,030 2,040 2,030 2,040 2,600
2023/09/27 2,031 2,031 2,030 2,030 1,300
2023/09/26 2,040 2,040 2,031 2,031 1,000
2023/09/25 2,040 2,040 2,031 2,032 3,000
2023/09/22 2,031 2,031 2,031 2,031 400
2023/09/20 2,032 2,032 2,032 2,032 200
2023/09/19 2,033 2,033 2,032 2,032 300
2023/09/15 2,035 2,035 2,032 2,032 400
2023/09/13 2,033 2,033 2,033 2,033 200
2023/09/12 2,035 2,038 2,032 2,032 700
2023/09/08 2,039 2,039 2,030 2,030 1,600
2023/09/07 2,031 2,031 2,031 2,031 200
2023/09/06 2,040 2,040 2,030 2,031 1,600
2023/09/05 2,033 2,033 2,031 2,032 1,200
2023/09/04 2,032 2,032 2,032 2,032 300
2023/08/30 2,031 2,032 2,031 2,032 300
2023/08/29 2,044 2,044 2,044 2,044 100
2023/08/28 2,035 2,035 2,035 2,035 200
2023/08/24 2,030 2,030 2,030 2,030 600
2023/08/21 2,032 2,032 2,032 2,032 400
2023/08/18 2,025 2,030 2,025 2,030 1,400
2023/08/17 2,026 2,026 2,026 2,026 300
2023/08/16 2,032 2,032 2,024 2,024 2,800
2023/08/14 2,046 2,046 2,032 2,032 500
2023/08/10 2,045 2,045 2,032 2,033 700
2023/08/09 2,046 2,046 2,033 2,033 500
2023/08/03 2,032 2,032 2,032 2,032 300
2023/08/02 2,040 2,040 2,035 2,035 700
2023/08/01 2,039 2,039 2,035 2,035 300
2023/07/31 2,035 2,037 2,035 2,037 1,000
2023/07/28 2,034 2,034 2,034 2,034 100
2023/07/27 2,034 2,034 2,030 2,034 300

このページの先頭へ