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
2019/12/30 2,089 2,089 2,089 2,089 100
2019/12/27 2,120 2,120 2,120 2,120 100
2019/12/26 2,120 2,120 2,120 2,120 100
2019/12/25 2,120 2,120 2,120 2,120 400
2019/12/23 2,120 2,120 2,112 2,112 500
2019/12/20 2,119 2,119 2,119 2,119 500
2019/12/18 2,092 2,092 2,092 2,092 100
2019/12/16 2,072 2,090 2,072 2,090 700
2019/12/13 2,085 2,085 2,079 2,079 2,200
2019/12/12 2,088 2,088 2,085 2,085 200
2019/12/11 2,080 2,085 2,080 2,085 500
2019/12/10 2,062 2,072 2,062 2,072 800
2019/12/09 2,064 2,070 2,061 2,062 1,400
2019/12/06 2,059 2,059 2,059 2,059 100
2019/12/05 2,053 2,053 2,053 2,053 100
2019/12/04 2,052 2,052 2,052 2,052 900
2019/11/29 2,070 2,070 2,069 2,069 400
2019/11/28 2,070 2,070 2,069 2,069 200
2019/11/27 2,055 2,055 2,055 2,055 100
2019/11/26 2,069 2,069 2,050 2,050 1,700
2019/11/25 2,041 2,058 2,041 2,051 2,000
2019/11/20 2,042 2,070 2,042 2,070 300
2019/11/18 2,069 2,069 2,057 2,057 300
2019/11/15 2,069 2,069 2,069 2,069 200
2019/11/14 2,059 2,070 2,059 2,070 800
2019/11/13 2,053 2,053 2,051 2,051 300
2019/11/12 2,049 2,052 2,049 2,052 200
2019/11/08 2,055 2,055 2,047 2,047 1,300
2019/11/05 2,053 2,053 2,046 2,046 200
2019/11/01 2,045 2,053 2,045 2,053 400
2019/10/31 2,042 2,044 2,040 2,044 400
2019/10/30 2,045 2,045 2,043 2,043 1,000
2019/10/28 2,037 2,049 2,037 2,045 300
2019/10/18 2,049 2,054 2,037 2,037 800
2019/10/16 2,026 2,026 2,026 2,026 1,000
2019/10/15 2,011 2,021 2,011 2,021 300
2019/10/11 2,013 2,017 2,013 2,017 400
2019/10/10 2,010 2,010 2,010 2,010 900
2019/10/07 2,020 2,020 2,015 2,015 300
2019/10/03 2,023 2,023 2,008 2,020 1,100
2019/10/02 2,012 2,012 2,012 2,012 400
2019/09/30 2,009 2,010 2,009 2,010 1,200
2019/09/27 2,004 2,006 2,002 2,006 1,800
2019/09/26 2,012 2,012 2,012 2,012 100
2019/09/25 2,006 2,013 2,006 2,013 300
2019/09/24 2,006 2,012 2,004 2,006 2,100
2019/09/18 2,008 2,008 2,008 2,008 100
2019/09/17 2,010 2,010 2,007 2,007 300
2019/09/13 2,011 2,014 2,004 2,004 1,800
2019/09/12 2,010 2,010 2,009 2,009 2,500
2019/09/06 2,003 2,003 2,003 2,003 100
2019/09/05 2,002 2,004 2,002 2,004 2,100
2019/09/03 2,002 2,002 2,002 2,002 100
2019/09/02 2,003 2,003 2,003 2,003 200
2019/08/30 2,002 2,002 2,002 2,002 1,600
2019/08/29 2,004 2,004 2,004 2,004 900
2019/08/28 2,010 2,010 2,010 2,010 200
2019/08/22 2,005 2,006 2,005 2,006 200
2019/08/21 2,004 2,004 2,004 2,004 300
2019/08/20 2,004 2,004 2,004 2,004 800
2019/08/15 2,006 2,010 2,006 2,010 1,400
2019/08/14 2,009 2,009 2,009 2,009 300
2019/08/13 2,009 2,009 2,009 2,009 300
2019/08/06 2,005 2,005 2,003 2,003 600
2019/08/05 2,008 2,008 2,005 2,007 400
2019/08/02 2,006 2,011 2,004 2,007 1,900
2019/08/01 2,008 2,008 2,006 2,006 1,000
2019/07/31 2,010 2,010 2,010 2,010 100
2019/07/30 2,019 2,019 2,007 2,007 400
2019/07/29 2,003 2,004 2,003 2,004 400
2019/07/26 2,008 2,008 2,007 2,007 200
2019/07/25 2,014 2,014 2,008 2,008 1,400
2019/07/24 2,025 2,030 2,012 2,012 1,600
2019/07/23 2,069 2,069 2,020 2,020 1,300
2019/07/22 2,008 2,019 2,005 2,019 700
2019/07/19 2,002 2,008 2,002 2,008 1,000
2019/07/18 2,006 2,006 2,006 2,006 400
2019/07/17 2,006 2,006 2,006 2,006 500
2019/07/12 2,010 2,010 2,000 2,001 1,500
2019/07/11 2,012 2,012 2,000 2,007 1,200
2019/07/08 2,004 2,004 2,004 2,004 100
2019/07/05 2,000 2,000 2,000 2,000 100
2019/07/03 2,007 2,011 2,007 2,011 800
2019/07/01 2,004 2,004 2,004 2,004 100
2019/06/28 2,009 2,009 1,997 2,001 1,300
2019/06/27 2,017 2,017 2,000 2,004 2,400
2019/06/25 2,017 2,017 2,017 2,017 300
2019/06/20 2,009 2,009 2,009 2,009 800
2019/06/19 2,005 2,005 1,998 1,998 200
2019/06/18 2,008 2,008 2,001 2,001 200
2019/06/17 2,002 2,002 2,002 2,002 100
2019/06/14 2,004 2,004 2,004 2,004 100
2019/06/13 2,010 2,010 2,004 2,004 200
2019/06/11 2,002 2,014 2,002 2,014 200
2019/06/07 2,010 2,010 2,002 2,002 200
2019/06/06 2,002 2,005 2,002 2,005 300
2019/06/03 1,996 1,996 1,996 1,996 100
2019/05/31 1,997 2,015 1,997 2,015 400
2019/05/30 2,000 2,000 2,000 2,000 100
2019/05/28 2,001 2,001 2,001 2,001 100
2019/05/23 1,996 1,996 1,996 1,996 1,100
2019/05/22 1,998 1,998 1,998 1,998 100
2019/05/20 1,998 2,022 1,998 2,022 600
2019/05/17 2,000 2,000 1,997 1,997 400
2019/05/16 1,998 1,998 1,998 1,998 400
2019/05/15 2,000 2,000 2,000 2,000 900
2019/05/14 2,002 2,002 2,001 2,001 400
2019/05/13 2,018 2,018 2,018 2,018 100
2019/05/10 2,019 2,019 2,019 2,019 200
2019/05/08 2,020 2,020 2,019 2,019 200
2019/05/07 2,000 2,022 2,000 2,022 1,500
2019/04/26 1,997 1,997 1,997 1,997 100
2019/04/23 1,997 1,997 1,997 1,997 1,100
2019/04/19 2,000 2,016 2,000 2,000 1,600
2019/04/18 1,998 2,005 1,998 2,000 2,100
2019/04/17 2,001 2,001 2,001 2,001 200
2019/04/16 2,003 2,012 2,003 2,003 1,500
2019/04/15 2,007 2,007 2,007 2,007 100
2019/04/12 2,016 2,024 2,005 2,005 1,800
2019/04/11 2,049 2,049 2,005 2,005 2,800
2019/04/08 2,011 2,025 2,011 2,016 1,000
2019/04/05 2,025 2,025 2,025 2,025 400
2019/04/03 2,024 2,030 2,024 2,030 300
2019/04/02 2,021 2,029 2,006 2,006 1,300
2019/04/01 2,020 2,020 2,015 2,015 200
2019/03/29 2,021 2,035 2,020 2,021 1,200
2019/03/28 2,059 2,059 2,025 2,045 1,900
2019/03/27 2,020 2,052 2,005 2,040 4,100
2019/03/26 2,140 2,148 2,138 2,148 2,800
2019/03/25 2,149 2,149 2,142 2,142 3,100
2019/03/22 2,145 2,148 2,102 2,148 4,200
2019/03/20 2,100 2,139 2,100 2,101 2,000
2019/03/19 2,130 2,130 2,060 2,080 1,600
2019/03/18 2,140 2,149 2,110 2,110 3,600
2019/03/15 2,070 2,130 2,070 2,090 3,300
2019/03/14 2,060 2,070 2,060 2,070 2,700
2019/03/13 2,060 2,060 2,060 2,060 1,200
2019/03/12 2,060 2,060 2,035 2,059 2,400
2019/03/11 2,040 2,057 2,040 2,057 1,400
2019/03/08 2,045 2,057 2,040 2,040 2,600
2019/03/07 2,049 2,054 2,049 2,051 1,800
2019/03/06 2,049 2,049 2,049 2,049 600
2019/03/01 2,050 2,055 2,045 2,045 600
2019/02/28 2,057 2,057 2,056 2,056 400
2019/02/27 2,039 2,059 2,039 2,059 4,000
2019/02/26 2,038 2,038 2,038 2,038 100
2019/02/25 2,040 2,040 2,040 2,040 300
2019/02/20 2,039 2,040 2,039 2,040 300
2019/02/18 2,038 2,040 2,038 2,040 1,000
2019/02/14 2,033 2,038 2,033 2,038 300
2019/02/13 2,035 2,040 2,035 2,040 800
2019/02/12 2,030 2,040 2,030 2,040 800
2019/02/08 2,030 2,040 2,030 2,040 400
2019/02/07 2,040 2,040 2,039 2,040 900
2019/02/05 2,034 2,040 2,033 2,040 1,200
2019/02/04 2,039 2,039 2,030 2,035 400
2019/02/01 2,035 2,040 2,030 2,031 1,800
2019/01/30 2,032 2,045 2,032 2,044 300
2019/01/29 2,035 2,050 2,030 2,030 3,000
2019/01/28 2,039 2,039 2,030 2,035 1,500
2019/01/25 2,029 2,034 2,029 2,033 1,200
2019/01/21 2,030 2,030 2,030 2,030 600
2019/01/18 2,015 2,030 2,015 2,030 200
2019/01/16 2,029 2,029 2,028 2,028 1,100
2019/01/15 2,029 2,029 2,029 2,029 300
2019/01/11 2,016 2,016 2,016 2,016 200
2019/01/10 2,030 2,030 2,030 2,030 200
2019/01/09 2,020 2,030 2,020 2,030 1,500
2019/01/08 2,003 2,010 2,003 2,010 400
2019/01/07 2,028 2,028 2,010 2,010 500
2019/01/04 2,029 2,029 2,029 2,029 100

このページの先頭へ