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
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
2025/04/30 2,055 2,055 2,054 2,055 400
2025/04/28 2,068 2,068 2,054 2,054 1,300
2025/04/25 2,053 2,053 2,053 2,053 300
2025/04/24 2,080 2,091 2,050 2,052 6,500
2025/04/23 2,062 2,062 2,056 2,056 300
2025/04/21 2,056 2,056 2,054 2,054 300
2025/04/17 2,055 2,063 2,051 2,063 1,300
2025/04/16 2,054 2,054 2,051 2,051 600
2025/04/15 2,054 2,073 2,054 2,054 1,100
2025/04/14 2,063 2,070 2,054 2,054 1,000
2025/04/11 2,054 2,054 2,054 2,054 200
2025/04/10 2,054 2,055 2,047 2,055 800
2025/04/09 2,050 2,050 2,045 2,045 1,000
2025/04/08 2,044 2,044 2,044 2,044 200
2025/04/07 2,050 2,050 2,042 2,042 2,800
2025/04/04 2,053 2,063 2,051 2,051 900
2025/04/03 2,060 2,060 2,051 2,053 1,800
2025/04/01 2,076 2,077 2,065 2,065 600
2025/03/31 2,070 2,076 2,070 2,076 2,400
2025/03/28 2,044 2,064 2,041 2,064 3,300
2025/03/27 2,180 2,180 2,141 2,141 4,200
2025/03/26 2,172 2,172 2,144 2,165 7,000
2025/03/25 2,156 2,172 2,156 2,172 600
2025/03/24 2,165 2,178 2,157 2,157 1,200
2025/03/21 2,170 2,170 2,161 2,169 2,500
2025/03/19 2,169 2,170 2,155 2,160 1,700
2025/03/18 2,165 2,165 2,150 2,150 1,200
2025/03/17 2,151 2,151 2,151 2,151 2,200
2025/03/14 2,158 2,160 2,157 2,157 1,600
2025/03/13 2,164 2,165 2,158 2,158 1,200
2025/03/12 2,156 2,158 2,155 2,155 1,100
2025/03/11 2,154 2,155 2,154 2,155 800
2025/03/10 2,153 2,153 2,152 2,153 800
2025/03/07 2,151 2,152 2,151 2,152 200
2025/03/06 2,151 2,152 2,151 2,151 300
2025/03/04 2,150 2,151 2,150 2,151 1,300
2025/03/03 2,143 2,150 2,141 2,148 2,500
2025/02/28 2,152 2,152 2,140 2,148 1,800
2025/02/27 2,158 2,158 2,158 2,158 300
2025/02/25 2,150 2,159 2,150 2,150 700
2025/02/21 2,150 2,150 2,150 2,150 300
2025/02/19 2,152 2,152 2,150 2,150 800
2025/02/17 2,151 2,163 2,151 2,152 1,200
2025/02/14 2,150 2,150 2,150 2,150 100
2025/02/13 2,151 2,151 2,151 2,151 300
2025/02/12 2,150 2,165 2,150 2,150 5,200
2025/02/10 2,164 2,164 2,150 2,156 500
2025/02/05 2,163 2,163 2,150 2,150 500
2025/02/04 2,155 2,163 2,124 2,163 2,100
2025/02/03 2,149 2,155 2,141 2,141 4,200
2025/01/31 2,135 2,140 2,134 2,140 1,800
2025/01/30 2,118 2,118 2,118 2,118 100
2025/01/27 2,107 2,107 2,107 2,107 100
2025/01/24 2,120 2,120 2,105 2,105 500
2025/01/23 2,120 2,120 2,120 2,120 400
2025/01/22 2,130 2,130 2,120 2,128 800
2025/01/21 2,100 2,101 2,100 2,101 400
2025/01/20 2,105 2,105 2,092 2,100 2,800
2025/01/17 2,116 2,116 2,105 2,105 1,600
2025/01/16 2,100 2,104 2,100 2,104 400
2025/01/15 2,113 2,116 2,095 2,116 1,400
2025/01/14 2,100 2,100 2,100 2,100 300
2025/01/10 2,113 2,113 2,100 2,100 200
2025/01/09 2,111 2,112 2,083 2,090 1,500
2025/01/08 2,090 2,095 2,090 2,090 500
2025/01/07 2,099 2,200 2,070 2,080 11,100
2025/01/06 2,080 2,098 2,080 2,098 600
2024/12/30 2,065 2,080 2,065 2,080 300
2024/12/26 2,065 2,065 2,065 2,065 100
2024/12/25 2,100 2,100 2,063 2,063 1,400
2024/12/24 2,063 2,063 2,059 2,063 1,300
2024/12/23 2,063 2,074 2,060 2,074 1,500
2024/12/20 2,060 2,069 2,057 2,058 500
2024/12/19 2,057 2,067 2,057 2,058 1,500
2024/12/18 2,055 2,057 2,054 2,057 800
2024/12/17 2,075 2,075 2,065 2,065 2,600
2024/12/16 2,067 2,067 2,067 2,067 100
2024/12/12 2,065 2,072 2,065 2,072 400
2024/12/11 2,065 2,065 2,065 2,065 600
2024/12/09 2,065 2,065 2,065 2,065 200
2024/12/06 2,054 2,055 2,054 2,055 200
2024/12/05 2,080 2,080 2,048 2,056 2,800
2024/12/04 2,056 2,056 2,051 2,055 800
2024/12/03 2,050 2,055 2,050 2,055 1,700
2024/12/02 2,053 2,053 2,053 2,053 100
2024/11/29 2,093 2,093 2,052 2,073 1,500
2024/11/28 2,060 2,060 2,051 2,058 1,800
2024/11/27 2,055 2,055 2,055 2,055 100
2024/11/25 2,045 2,045 2,045 2,045 100
2024/11/22 2,042 2,045 2,042 2,045 300
2024/11/21 2,053 2,053 2,042 2,042 300
2024/11/20 2,042 2,042 2,042 2,042 100
2024/11/19 2,042 2,050 2,041 2,045 3,200
2024/11/18 2,050 2,057 2,050 2,050 900
2024/11/15 2,042 2,043 2,042 2,043 300
2024/11/14 2,055 2,055 2,041 2,042 2,900
2024/11/13 2,060 2,064 2,048 2,050 3,100
2024/11/12 2,055 2,063 2,052 2,055 4,300
2024/11/08 2,068 2,068 2,055 2,055 2,100
2024/11/07 2,074 2,074 2,067 2,068 600
2024/11/06 2,071 2,080 2,071 2,074 300
2024/11/05 2,090 2,090 2,059 2,066 600
2024/11/01 2,088 2,088 2,057 2,057 200
2024/10/31 2,075 2,075 2,075 2,075 100
2024/10/30 2,066 2,066 2,066 2,066 400
2024/10/29 2,095 2,095 2,064 2,065 700
2024/10/28 2,088 2,088 2,039 2,063 4,200
2024/10/25 2,050 2,050 2,050 2,050 1,000
2024/10/24 2,050 2,050 2,050 2,050 300
2024/10/23 2,074 2,074 2,050 2,050 700
2024/10/22 2,050 2,063 2,048 2,063 1,200
2024/10/21 2,063 2,063 2,063 2,063 400
2024/10/18 2,066 2,066 2,066 2,066 200
2024/10/16 2,066 2,066 2,066 2,066 200
2024/10/15 2,072 2,072 2,067 2,067 200
2024/10/11 2,069 2,069 2,069 2,069 100
2024/10/08 2,070 2,070 2,068 2,069 500
2024/10/07 2,075 2,075 2,067 2,073 900
2024/10/04 2,066 2,066 2,065 2,065 800
2024/10/03 2,098 2,098 2,065 2,069 2,300
2024/09/30 2,079 2,079 2,079 2,079 100
2024/09/27 2,080 2,080 2,075 2,075 400
2024/09/26 2,075 2,075 2,075 2,075 100
2024/09/25 2,078 2,078 2,060 2,060 500
2024/09/24 2,060 2,070 2,060 2,070 200
2024/09/20 2,050 2,058 2,050 2,058 600
2024/09/19 2,060 2,060 2,042 2,042 600
2024/09/17 2,048 2,048 2,048 2,048 100
2024/09/11 2,056 2,056 2,045 2,045 200
2024/09/10 2,056 2,056 2,041 2,041 200
2024/09/09 2,036 2,056 2,036 2,056 400
2024/09/06 2,056 2,065 2,036 2,036 2,300
2024/09/05 2,056 2,057 2,051 2,056 1,800
2024/09/04 2,060 2,072 2,054 2,056 800
2024/09/03 2,061 2,061 2,059 2,060 600
2024/09/02 2,064 2,066 2,062 2,063 1,000
2024/08/30 2,057 2,072 2,057 2,072 600
2024/08/28 2,071 2,072 2,061 2,061 500
2024/08/26 2,056 2,056 2,056 2,056 100
2024/08/21 2,051 2,071 2,051 2,054 700
2024/08/20 2,078 2,078 2,058 2,077 1,100
2024/08/19 2,070 2,070 2,052 2,070 900
2024/08/16 2,050 2,076 2,050 2,076 900
2024/08/15 2,057 2,058 2,050 2,050 500
2024/08/14 2,041 2,059 2,041 2,058 1,100
2024/08/13 2,047 2,047 2,027 2,033 600
2024/08/09 2,050 2,076 2,046 2,047 900
2024/08/08 2,047 2,047 2,034 2,035 1,100
2024/08/07 2,027 2,050 2,004 2,010 1,600
2024/08/06 2,000 2,039 2,000 2,035 4,100
2024/08/05 2,040 2,040 2,000 2,000 10,000
2024/08/02 2,066 2,066 2,032 2,039 5,600
2024/08/01 2,073 2,073 2,065 2,069 1,300
2024/07/31 2,072 2,092 2,070 2,070 3,000
2024/07/30 2,089 2,100 2,075 2,077 5,900
2024/07/29 2,193 2,197 2,088 2,091 18,400
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

このページの先頭へ