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
2018/12/28 2,020 2,025 2,020 2,025 1,000
2018/12/27 2,006 2,015 2,006 2,015 300
2018/12/26 2,002 2,013 2,001 2,001 300
2018/12/25 2,010 2,014 2,000 2,000 3,800
2018/12/21 2,005 2,019 2,005 2,019 300
2018/12/20 2,020 2,021 2,001 2,005 2,700
2018/12/19 2,000 2,017 2,000 2,017 1,400
2018/12/18 2,010 2,023 2,010 2,022 1,800
2018/12/17 2,022 2,023 2,022 2,023 300
2018/12/14 2,020 2,020 2,015 2,020 400
2018/12/13 2,018 2,020 2,016 2,020 600
2018/12/12 2,017 2,018 2,017 2,018 300
2018/12/11 2,008 2,015 2,008 2,015 200
2018/12/10 2,015 2,015 2,013 2,013 400
2018/12/07 2,004 2,015 2,004 2,015 1,500
2018/12/05 2,000 2,003 2,000 2,003 1,700
2018/12/04 2,008 2,008 2,004 2,004 500
2018/12/03 2,005 2,008 2,005 2,008 700
2018/11/30 2,005 2,005 2,005 2,005 300
2018/11/29 2,002 2,007 2,002 2,005 1,800
2018/11/28 2,002 2,002 2,002 2,002 200
2018/11/27 2,005 2,005 2,005 2,005 100
2018/11/22 2,005 2,005 2,005 2,005 900
2018/11/21 2,000 2,003 2,000 2,003 300
2018/11/15 1,991 2,004 1,991 2,004 200
2018/11/14 1,999 1,999 1,991 1,991 200
2018/11/13 1,994 1,994 1,991 1,991 200
2018/11/08 1,995 1,995 1,994 1,994 600
2018/11/07 1,995 1,995 1,995 1,995 100
2018/11/06 1,983 1,990 1,983 1,990 300
2018/11/05 1,996 1,996 1,984 1,984 2,200
2018/11/01 2,000 2,000 2,000 2,000 100
2018/10/31 1,995 1,995 1,990 1,990 200
2018/10/30 1,988 1,995 1,988 1,995 700
2018/10/29 1,990 1,990 1,988 1,988 300
2018/10/26 2,012 2,012 1,989 1,989 600
2018/10/25 2,000 2,000 2,000 2,000 200
2018/10/24 1,995 1,995 1,995 1,995 1,100
2018/10/23 1,995 1,995 1,995 1,995 400
2018/10/22 1,990 1,992 1,990 1,991 1,000
2018/10/19 2,015 2,015 2,015 2,015 100
2018/10/18 1,993 1,993 1,993 1,993 900
2018/10/16 2,014 2,014 1,990 1,990 3,700
2018/10/15 1,995 1,995 1,995 1,995 500
2018/10/12 1,996 1,996 1,996 1,996 200
2018/10/11 1,995 1,995 1,995 1,995 800
2018/10/10 1,999 2,004 1,998 2,004 3,500
2018/10/09 1,999 1,999 1,999 1,999 100
2018/10/05 1,999 2,000 1,999 2,000 1,000
2018/10/04 1,996 1,999 1,996 1,999 500
2018/10/03 1,984 1,995 1,983 1,995 1,900
2018/10/02 1,999 1,999 1,999 1,999 200
2018/09/28 2,000 2,000 1,999 1,999 200
2018/09/27 1,985 2,000 1,985 2,000 1,500
2018/09/26 1,982 1,984 1,982 1,984 200
2018/09/25 1,999 2,000 1,999 2,000 2,200
2018/09/21 1,999 1,999 1,999 1,999 600
2018/09/18 1,990 2,000 1,990 2,000 600
2018/09/13 1,995 1,995 1,995 1,995 500
2018/09/12 1,990 1,990 1,990 1,990 100
2018/09/10 2,000 2,000 1,990 1,990 300
2018/09/05 1,999 2,000 1,999 2,000 1,000
2018/09/03 1,990 2,000 1,990 2,000 1,900
2018/08/30 1,988 1,990 1,974 1,990 1,900
2018/08/29 1,989 1,989 1,974 1,974 500
2018/08/28 1,987 1,988 1,987 1,988 500
2018/08/24 1,988 1,988 1,980 1,980 2,000
2018/08/22 1,988 1,988 1,988 1,988 100
2018/08/16 1,990 1,990 1,976 1,976 1,400
2018/08/15 1,995 1,995 1,990 1,990 300
2018/08/14 1,990 1,990 1,990 1,990 900
2018/08/13 1,990 1,999 1,980 1,995 1,900
2018/08/10 1,999 1,999 1,999 1,999 100
2018/08/09 2,000 2,012 1,981 2,012 3,400
2018/08/08 1,990 1,990 1,990 1,990 2,000
2018/08/07 1,996 1,999 1,996 1,999 200
2018/08/02 1,991 1,991 1,991 1,991 300
2018/07/31 2,001 2,001 1,990 1,990 500
2018/07/30 1,990 1,990 1,990 1,990 100
2018/07/27 2,000 2,000 1,999 1,999 400
2018/07/26 2,000 2,000 2,000 2,000 100
2018/07/24 2,000 2,000 2,000 2,000 400
2018/07/23 1,990 1,990 1,990 1,990 300
2018/07/20 1,987 1,988 1,987 1,987 300
2018/07/19 2,014 2,014 1,985 1,985 1,000
2018/07/18 1,991 1,991 1,991 1,991 100
2018/07/11 1,990 1,990 1,987 1,987 300
2018/07/10 2,015 2,015 1,987 1,987 300
2018/07/09 1,986 2,015 1,986 2,015 400
2018/07/06 1,987 1,987 1,987 1,987 200
2018/07/05 1,981 1,982 1,981 1,982 300
2018/07/04 1,972 1,978 1,972 1,978 200
2018/07/03 1,991 1,991 1,980 1,980 4,600
2018/07/02 2,001 2,007 2,001 2,007 300
2018/06/29 2,008 2,008 2,008 2,008 100
2018/06/28 2,004 2,004 2,004 2,004 100
2018/06/27 2,020 2,020 2,004 2,004 400
2018/06/26 1,993 2,020 1,993 2,020 600
2018/06/25 2,000 2,000 1,997 1,997 200
2018/06/22 2,019 2,019 2,001 2,010 400
2018/06/21 1,993 2,001 1,993 2,000 2,500
2018/06/20 1,999 1,999 1,993 1,998 800
2018/06/19 1,995 1,995 1,995 1,995 300
2018/06/18 1,996 1,996 1,995 1,995 1,600
2018/06/15 1,993 2,000 1,993 1,995 3,300
2018/06/14 1,994 1,994 1,994 1,994 400
2018/06/13 1,995 1,996 1,995 1,996 400
2018/06/12 1,990 2,020 1,990 1,991 4,000
2018/06/11 1,990 1,990 1,990 1,990 200
2018/06/08 1,997 1,997 1,985 1,985 4,100
2018/06/07 1,993 1,995 1,993 1,995 300
2018/06/06 2,000 2,000 1,991 1,991 1,700
2018/06/05 2,000 2,000 2,000 2,000 300
2018/06/04 1,999 2,020 1,999 2,000 800
2018/06/01 2,014 2,014 2,014 2,014 400
2018/05/31 1,992 2,005 1,992 1,994 300
2018/05/30 2,000 2,000 2,000 2,000 300
2018/05/29 2,001 2,001 2,000 2,000 800
2018/05/28 2,020 2,020 2,020 2,020 700
2018/05/25 2,005 2,005 1,992 1,992 300
2018/05/24 2,009 2,009 2,007 2,007 200
2018/05/23 2,000 2,000 2,000 2,000 100
2018/05/22 2,000 2,000 1,992 1,992 1,100
2018/05/21 2,003 2,003 2,003 2,003 400
2018/05/17 2,000 2,000 2,000 2,000 100
2018/05/16 1,999 1,999 1,980 1,995 2,000
2018/05/15 2,010 2,025 2,010 2,025 1,900
2018/05/11 2,005 2,005 2,005 2,005 600
2018/05/10 2,008 2,008 2,000 2,000 400
2018/05/08 2,008 2,008 2,008 2,008 200
2018/05/01 1,986 1,990 1,985 1,990 800
2018/04/27 1,991 2,020 1,990 1,991 2,400
2018/04/26 2,000 2,021 1,991 1,991 1,100
2018/04/25 1,999 1,999 1,999 1,999 100
2018/04/24 1,999 1,999 1,999 1,999 600
2018/04/23 1,997 1,998 1,997 1,998 500
2018/04/13 1,997 1,997 1,997 1,997 100
2018/04/12 1,985 1,999 1,985 1,999 300
2018/04/11 1,983 1,983 1,983 1,983 200
2018/04/09 1,975 1,975 1,975 1,975 200
2018/04/06 1,975 1,975 1,975 1,975 300
2018/04/05 1,990 1,996 1,972 1,972 1,900
2018/04/03 1,980 1,990 1,980 1,990 1,100
2018/04/02 1,989 1,989 1,971 1,971 1,000
2018/03/29 1,980 1,999 1,966 1,999 2,000
2018/03/28 1,960 1,980 1,960 1,980 2,900
2018/03/27 2,031 2,075 2,031 2,075 3,400
2018/03/26 2,039 2,056 2,039 2,056 2,900
2018/03/23 2,049 2,057 2,038 2,038 1,100
2018/03/22 2,058 2,058 2,058 2,058 1,300
2018/03/20 2,050 2,055 2,050 2,055 2,900
2018/03/19 2,042 2,042 2,031 2,031 1,300
2018/03/16 2,044 2,050 2,040 2,040 2,500
2018/03/15 2,027 2,039 2,027 2,039 1,200
2018/03/13 2,027 2,027 2,027 2,027 100
2018/03/12 2,028 2,028 2,025 2,028 2,200
2018/03/09 2,028 2,028 2,025 2,025 300
2018/03/08 2,020 2,020 2,020 2,020 400
2018/03/07 2,020 2,020 2,020 2,020 200
2018/03/06 2,015 2,015 2,008 2,012 1,900
2018/03/05 2,033 2,033 2,020 2,020 1,400
2018/03/02 2,032 2,033 2,032 2,033 200
2018/03/01 2,033 2,035 2,032 2,035 1,000
2018/02/28 2,033 2,036 2,033 2,035 1,000
2018/02/27 2,031 2,033 2,031 2,033 600
2018/02/26 2,030 2,031 2,030 2,031 200
2018/02/23 2,029 2,029 2,029 2,029 400
2018/02/21 2,027 2,029 2,027 2,029 1,000
2018/02/19 2,002 2,027 2,002 2,027 1,900
2018/02/16 2,000 2,000 2,000 2,000 300
2018/02/15 2,030 2,030 1,993 1,993 1,000
2018/02/14 1,999 2,000 1,999 2,000 1,000
2018/02/13 2,007 2,007 2,001 2,001 1,100
2018/02/09 2,003 2,015 2,003 2,015 200
2018/02/08 2,016 2,020 2,016 2,020 1,200
2018/02/07 1,991 2,019 1,991 2,019 1,200
2018/02/06 2,006 2,006 1,976 1,988 6,600
2018/02/05 2,034 2,040 2,030 2,040 3,500
2018/02/02 2,037 2,037 2,037 2,037 1,100
2018/02/01 2,044 2,044 2,043 2,043 1,100
2018/01/31 2,044 2,045 2,044 2,045 1,500
2018/01/30 2,045 2,045 2,045 2,045 200
2018/01/29 2,047 2,047 2,045 2,045 200
2018/01/26 2,043 2,043 2,043 2,043 100
2018/01/25 2,042 2,042 2,042 2,042 300
2018/01/24 2,059 2,059 2,042 2,042 1,200
2018/01/23 2,060 2,060 2,060 2,060 500
2018/01/22 2,045 2,066 2,045 2,066 2,000
2018/01/19 2,046 2,050 2,046 2,050 1,800
2018/01/18 2,050 2,050 2,045 2,050 1,200
2018/01/17 2,050 2,050 2,050 2,050 500
2018/01/16 2,050 2,050 2,050 2,050 1,600
2018/01/15 2,045 2,045 2,031 2,044 2,500
2018/01/12 2,048 2,048 2,048 2,048 300
2018/01/10 2,048 2,048 2,048 2,048 100
2018/01/09 2,047 2,048 2,047 2,048 900
2018/01/05 2,044 2,044 2,044 2,044 400
2018/01/04 2,044 2,044 2,031 2,031 1,200

このページの先頭へ