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 |
---|---|---|---|---|---|
2024/03/28 | 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 |
2023/07/24 | 2,028 | 2,035 | 2,025 | 2,035 | 1,800 |
2023/07/21 | 2,030 | 2,034 | 2,030 | 2,034 | 1,300 |
2023/07/19 | 2,034 | 2,034 | 2,030 | 2,030 | 200 |
2023/07/13 | 2,025 | 2,025 | 2,025 | 2,025 | 300 |
2023/07/11 | 2,027 | 2,027 | 2,026 | 2,026 | 200 |
2023/07/10 | 2,029 | 2,029 | 2,029 | 2,029 | 100 |
2023/07/06 | 2,028 | 2,030 | 2,025 | 2,029 | 2,100 |
2023/07/05 | 2,025 | 2,025 | 2,024 | 2,025 | 2,300 |
2023/06/30 | 2,026 | 2,026 | 2,025 | 2,025 | 1,800 |
2023/06/26 | 2,035 | 2,035 | 2,026 | 2,026 | 500 |
2023/06/23 | 2,031 | 2,035 | 2,030 | 2,030 | 700 |
2023/06/21 | 2,036 | 2,036 | 2,036 | 2,036 | 100 |
2023/06/19 | 2,035 | 2,035 | 2,030 | 2,030 | 1,800 |
2023/06/14 | 2,032 | 2,032 | 2,032 | 2,032 | 200 |
2023/06/12 | 2,032 | 2,034 | 2,032 | 2,032 | 300 |
2023/06/09 | 2,027 | 2,032 | 2,027 | 2,032 | 200 |
2023/06/08 | 2,035 | 2,035 | 2,032 | 2,035 | 1,100 |
2023/06/05 | 2,028 | 2,035 | 2,026 | 2,035 | 1,200 |
2023/06/02 | 2,028 | 2,028 | 2,028 | 2,028 | 500 |
2023/05/29 | 2,031 | 2,031 | 2,028 | 2,028 | 200 |
2023/05/26 | 2,026 | 2,030 | 2,026 | 2,026 | 300 |
2023/05/24 | 2,035 | 2,035 | 2,026 | 2,026 | 700 |
2023/05/23 | 2,026 | 2,026 | 2,026 | 2,026 | 200 |
2023/05/22 | 2,025 | 2,025 | 2,025 | 2,025 | 100 |
2023/05/19 | 2,029 | 2,029 | 2,025 | 2,025 | 1,200 |
2023/05/18 | 2,030 | 2,030 | 2,029 | 2,029 | 300 |
2023/05/17 | 2,030 | 2,030 | 2,029 | 2,029 | 1,500 |
2023/05/16 | 2,031 | 2,033 | 2,030 | 2,030 | 900 |
2023/05/15 | 2,043 | 2,055 | 2,031 | 2,031 | 1,900 |
2023/05/12 | 2,032 | 2,034 | 2,032 | 2,034 | 300 |
2023/05/11 | 2,032 | 2,032 | 2,031 | 2,031 | 200 |
2023/05/10 | 2,038 | 2,038 | 2,038 | 2,038 | 300 |
2023/05/09 | 2,034 | 2,038 | 2,030 | 2,038 | 300 |
2023/05/02 | 2,042 | 2,042 | 2,029 | 2,029 | 200 |
2023/05/01 | 2,030 | 2,030 | 2,026 | 2,028 | 300 |
2023/04/28 | 2,034 | 2,034 | 2,030 | 2,030 | 400 |
2023/04/27 | 2,030 | 2,030 | 2,030 | 2,030 | 900 |
2023/04/26 | 2,035 | 2,035 | 2,027 | 2,027 | 200 |
2023/04/25 | 2,030 | 2,045 | 2,025 | 2,043 | 1,700 |
2023/04/24 | 2,030 | 2,030 | 2,022 | 2,022 | 1,200 |
2023/04/21 | 2,040 | 2,040 | 2,031 | 2,031 | 1,400 |
2023/04/20 | 2,050 | 2,061 | 2,030 | 2,044 | 5,700 |
2023/04/19 | 2,022 | 2,210 | 2,018 | 2,210 | 12,300 |
2023/04/12 | 2,017 | 2,022 | 2,017 | 2,022 | 700 |
2023/04/11 | 2,018 | 2,018 | 2,017 | 2,017 | 300 |
2023/04/10 | 2,022 | 2,022 | 2,020 | 2,020 | 700 |
2023/04/06 | 2,020 | 2,024 | 2,020 | 2,023 | 900 |
2023/04/05 | 2,019 | 2,019 | 2,016 | 2,019 | 300 |
2023/04/04 | 2,017 | 2,017 | 2,015 | 2,015 | 600 |
2023/04/03 | 2,025 | 2,025 | 2,012 | 2,016 | 1,900 |
2023/03/31 | 2,030 | 2,040 | 2,026 | 2,026 | 1,500 |
2023/03/30 | 2,001 | 2,031 | 2,001 | 2,030 | 3,400 |
2023/03/29 | 2,099 | 2,099 | 2,099 | 2,099 | 600 |
2023/03/28 | 2,098 | 2,099 | 2,090 | 2,099 | 2,400 |
2023/03/27 | 2,069 | 2,100 | 2,069 | 2,100 | 3,300 |
2023/03/24 | 2,070 | 2,070 | 2,060 | 2,060 | 2,000 |
2023/03/23 | 2,068 | 2,075 | 2,060 | 2,060 | 3,300 |
2023/03/22 | 2,065 | 2,067 | 2,065 | 2,066 | 1,700 |
2023/03/20 | 2,064 | 2,064 | 2,064 | 2,064 | 100 |
2023/03/16 | 2,050 | 2,066 | 2,050 | 2,066 | 1,200 |
2023/03/15 | 2,053 | 2,069 | 2,050 | 2,051 | 1,900 |
2023/03/14 | 2,075 | 2,075 | 2,060 | 2,060 | 3,100 |
2023/03/13 | 2,060 | 2,075 | 2,060 | 2,075 | 1,600 |
2023/03/09 | 2,055 | 2,068 | 2,055 | 2,060 | 2,300 |
2023/03/08 | 2,072 | 2,072 | 2,059 | 2,059 | 1,100 |
2023/03/06 | 2,068 | 2,069 | 2,068 | 2,069 | 300 |
2023/03/03 | 2,064 | 2,068 | 2,061 | 2,068 | 1,000 |
2023/03/02 | 2,057 | 2,070 | 2,057 | 2,070 | 1,600 |