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
2021/12/29 2,041 2,055 2,041 2,055 1,200
2021/12/28 2,050 2,050 2,040 2,040 1,400
2021/12/24 2,045 2,045 2,045 2,045 300
2021/12/23 2,049 2,049 2,049 2,049 1,000
2021/12/22 2,040 2,040 2,040 2,040 200
2021/12/20 2,050 2,050 2,050 2,050 100
2021/12/17 2,048 2,051 2,045 2,050 1,000
2021/12/16 2,036 2,036 2,036 2,036 100
2021/12/15 2,043 2,043 2,043 2,043 100
2021/12/09 2,035 2,035 2,035 2,035 100
2021/12/08 2,040 2,045 2,031 2,031 700
2021/12/06 2,040 2,045 2,035 2,035 600
2021/11/30 2,029 2,045 2,029 2,045 600
2021/11/29 2,023 2,023 2,022 2,022 200
2021/11/26 2,025 2,026 2,025 2,026 1,300
2021/11/25 2,028 2,028 2,028 2,028 300
2021/11/22 2,025 2,025 2,025 2,025 100
2021/11/19 2,031 2,031 2,031 2,031 100
2021/11/18 2,031 2,031 2,031 2,031 100
2021/11/17 2,025 2,030 2,025 2,030 200
2021/11/16 2,026 2,026 2,025 2,025 800
2021/11/15 2,019 2,020 2,019 2,020 2,000
2021/11/12 2,041 2,043 2,041 2,043 400
2021/11/10 2,041 2,041 2,041 2,041 200
2021/11/08 2,040 2,040 2,040 2,040 100
2021/11/04 2,041 2,041 2,035 2,035 400
2021/11/01 2,040 2,041 2,040 2,041 400
2021/10/29 2,035 2,040 2,035 2,035 600
2021/10/28 2,030 2,030 2,016 2,016 1,700
2021/10/27 2,025 2,025 2,025 2,025 100
2021/10/26 2,025 2,025 2,025 2,025 100
2021/10/22 2,025 2,025 2,016 2,016 400
2021/10/20 2,024 2,024 2,020 2,020 200
2021/10/19 2,015 2,026 2,015 2,019 1,000
2021/10/18 2,012 2,014 2,012 2,014 1,600
2021/10/15 2,006 2,006 2,006 2,006 1,300
2021/10/13 2,007 2,007 2,007 2,007 900
2021/10/12 2,018 2,018 2,010 2,010 1,100
2021/10/11 2,016 2,018 2,016 2,018 200
2021/10/08 2,015 2,015 2,015 2,015 100
2021/10/06 2,011 2,017 2,009 2,009 1,600
2021/10/05 2,007 2,012 2,007 2,007 300
2021/10/04 2,014 2,014 2,006 2,006 200
2021/10/01 2,006 2,015 2,006 2,008 1,200
2021/09/28 2,007 2,007 2,001 2,005 2,000
2021/09/24 2,002 2,002 2,002 2,002 100
2021/09/22 2,010 2,010 2,001 2,001 2,000
2021/09/21 2,010 2,010 2,002 2,002 1,000
2021/09/17 2,009 2,010 2,005 2,010 2,500
2021/09/16 2,010 2,010 2,010 2,010 100
2021/09/15 2,011 2,011 2,011 2,011 200
2021/09/13 2,009 2,009 2,009 2,009 100
2021/09/10 2,009 2,011 2,009 2,009 300
2021/09/08 2,009 2,009 2,009 2,009 500
2021/09/07 2,007 2,007 2,007 2,007 400
2021/09/06 2,008 2,008 2,007 2,007 200
2021/09/03 2,007 2,008 2,007 2,008 500
2021/09/02 2,011 2,011 2,008 2,010 900
2021/09/01 2,010 2,011 2,010 2,011 400
2021/08/31 2,010 2,011 2,010 2,011 200
2021/08/30 2,010 2,010 2,010 2,010 200
2021/08/27 2,011 2,011 2,010 2,010 1,100
2021/08/26 2,010 2,012 2,010 2,012 400
2021/08/23 2,010 2,016 2,010 2,016 200
2021/08/20 2,010 2,010 2,008 2,010 600
2021/08/19 2,011 2,033 2,010 2,010 800
2021/08/17 2,018 2,060 2,011 2,035 1,400
2021/08/16 2,008 2,008 2,007 2,007 300
2021/08/13 2,008 2,008 2,008 2,008 300
2021/08/12 2,018 2,018 2,010 2,010 600
2021/08/11 2,010 2,012 2,007 2,012 400
2021/08/10 2,019 2,019 2,006 2,006 1,200
2021/08/06 2,020 2,028 2,020 2,020 500
2021/08/02 2,013 2,020 2,013 2,020 200
2021/07/30 2,010 2,013 2,010 2,013 1,000
2021/07/29 2,007 2,008 2,007 2,008 700
2021/07/28 2,007 2,007 2,006 2,006 200
2021/07/27 1,999 2,008 1,999 2,008 200
2021/07/26 2,000 2,010 1,999 1,999 1,900
2021/07/20 2,003 2,003 2,003 2,003 100
2021/07/15 2,009 2,010 2,009 2,010 200
2021/07/14 2,010 2,010 2,010 2,010 1,400
2021/07/13 2,007 2,010 2,007 2,010 400
2021/07/09 2,007 2,007 2,005 2,007 400
2021/07/08 2,008 2,009 2,008 2,008 600
2021/07/07 2,000 2,018 2,000 2,010 4,500
2021/07/06 2,019 2,019 2,018 2,018 200
2021/07/05 2,018 2,018 2,018 2,018 100
2021/07/02 2,014 2,014 2,014 2,014 200
2021/06/25 2,012 2,013 2,012 2,013 1,800
2021/06/16 2,018 2,022 2,018 2,022 300
2021/06/15 2,013 2,023 2,013 2,023 400
2021/06/10 2,023 2,023 2,022 2,022 200
2021/06/08 2,022 2,022 2,022 2,022 100
2021/06/02 2,022 2,022 2,022 2,022 400
2021/06/01 2,019 2,019 2,019 2,019 100
2021/05/31 2,004 2,019 2,004 2,019 200
2021/05/28 2,013 2,014 2,013 2,014 300
2021/05/27 2,008 2,013 2,008 2,008 300
2021/05/25 2,006 2,013 2,006 2,007 600
2021/05/24 2,007 2,007 2,007 2,007 200
2021/05/21 2,005 2,023 2,005 2,006 1,100
2021/05/18 2,018 2,020 2,003 2,003 1,300
2021/05/17 2,016 2,016 2,015 2,015 200
2021/05/14 2,018 2,018 2,017 2,017 400
2021/05/10 2,023 2,023 2,018 2,018 300
2021/05/07 2,023 2,023 2,023 2,023 500
2021/05/06 2,016 2,021 2,016 2,021 300
2021/04/30 2,016 2,020 2,016 2,020 500
2021/04/20 2,008 2,014 2,008 2,014 400
2021/04/19 2,007 2,017 2,007 2,010 600
2021/04/15 2,015 2,016 2,015 2,016 300
2021/04/12 2,010 2,015 2,010 2,015 800
2021/04/09 2,012 2,012 2,009 2,010 1,500
2021/04/08 2,008 2,011 2,007 2,011 1,100
2021/04/07 2,006 2,011 2,006 2,009 400
2021/04/06 2,005 2,007 2,005 2,007 700
2021/04/02 2,000 2,000 2,000 2,000 1,800
2021/04/01 2,005 2,011 2,005 2,011 300
2021/03/31 2,018 2,018 2,000 2,011 1,500
2021/03/30 2,004 2,021 1,995 2,019 5,300
2021/03/29 2,040 2,043 2,000 2,000 4,100
2021/03/26 2,080 2,090 2,075 2,078 4,600
2021/03/25 2,070 2,080 2,065 2,080 4,600
2021/03/24 2,047 2,065 2,046 2,055 2,600
2021/03/23 2,052 2,055 2,046 2,055 2,500
2021/03/22 2,056 2,059 2,052 2,052 1,900
2021/03/19 2,065 2,072 2,055 2,055 2,100
2021/03/18 2,070 2,080 2,068 2,068 1,200
2021/03/17 2,071 2,071 2,068 2,070 800
2021/03/16 2,078 2,081 2,070 2,081 2,100
2021/03/12 2,068 2,070 2,062 2,068 2,200
2021/03/10 2,077 2,083 2,064 2,065 400
2021/03/09 2,082 2,082 2,065 2,077 1,700
2021/03/08 2,080 2,081 2,059 2,063 1,900
2021/03/05 2,068 2,079 2,060 2,079 1,300
2021/03/04 2,080 2,080 2,068 2,068 700
2021/03/03 2,075 2,080 2,063 2,063 1,200
2021/03/02 2,064 2,075 2,056 2,075 2,800
2021/03/01 2,055 2,055 2,055 2,055 200
2021/02/26 2,052 2,052 2,050 2,050 500
2021/02/25 2,064 2,064 2,048 2,051 1,800
2021/02/24 2,052 2,052 2,052 2,052 100
2021/02/19 2,057 2,057 2,050 2,050 700
2021/02/18 2,052 2,052 2,052 2,052 500
2021/02/17 2,084 2,084 2,054 2,054 800
2021/02/16 2,053 2,053 2,053 2,053 600
2021/02/15 2,048 2,055 2,048 2,051 2,100
2021/02/12 2,060 2,060 2,047 2,047 600
2021/02/10 2,060 2,060 2,058 2,058 500
2021/02/09 2,058 2,084 2,058 2,082 600
2021/02/08 2,046 2,055 2,045 2,045 300
2021/02/05 2,034 2,050 2,034 2,048 2,300
2021/02/04 2,050 2,058 2,050 2,058 300
2021/02/03 2,050 2,052 2,040 2,052 1,000
2021/02/02 2,045 2,050 2,045 2,050 400
2021/02/01 2,040 2,049 2,040 2,049 700
2021/01/29 2,045 2,045 2,045 2,045 100
2021/01/28 2,040 2,044 2,030 2,040 700
2021/01/27 2,035 2,035 2,035 2,035 100
2021/01/25 2,028 2,030 2,028 2,030 300
2021/01/22 2,030 2,030 2,030 2,030 100
2021/01/21 2,028 2,036 2,028 2,036 1,200
2021/01/20 2,023 2,028 2,023 2,028 300
2021/01/19 2,020 2,029 2,020 2,026 2,300
2021/01/18 2,043 2,043 2,043 2,043 100
2021/01/15 2,024 2,042 2,024 2,041 600
2021/01/14 2,019 2,020 2,019 2,019 1,900
2021/01/13 2,045 2,045 2,045 2,045 600
2021/01/12 2,043 2,043 2,043 2,043 500
2021/01/08 2,021 2,043 2,021 2,043 1,200
2021/01/07 2,040 2,043 2,040 2,043 1,500
2021/01/06 2,031 2,040 2,031 2,040 200
2021/01/05 2,030 2,040 2,030 2,040 600

このページの先頭へ