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
2022/12/30 2,069 2,069 2,069 2,069 100
2022/12/28 2,066 2,070 2,050 2,050 800
2022/12/27 2,066 2,066 2,066 2,066 100
2022/12/26 2,065 2,066 2,065 2,066 500
2022/12/22 2,051 2,069 2,051 2,068 400
2022/12/21 2,054 2,054 2,051 2,051 300
2022/12/20 2,040 2,070 2,040 2,060 2,200
2022/12/16 2,045 2,045 2,040 2,040 500
2022/12/15 2,049 2,049 2,049 2,049 100
2022/12/14 2,050 2,054 2,050 2,054 200
2022/12/13 2,050 2,050 2,050 2,050 500
2022/12/12 2,058 2,058 2,038 2,038 800
2022/12/08 2,058 2,058 2,058 2,058 100
2022/12/07 2,040 2,040 2,038 2,038 1,900
2022/12/05 2,059 2,059 2,056 2,058 600
2022/12/02 2,058 2,058 2,040 2,040 1,200
2022/12/01 2,050 2,058 2,050 2,058 300
2022/11/29 2,050 2,050 2,048 2,048 200
2022/11/28 2,050 2,050 2,049 2,050 900
2022/11/25 2,041 2,041 2,041 2,041 100
2022/11/24 2,040 2,060 2,040 2,040 1,300
2022/11/22 2,090 2,090 2,021 2,033 6,800
2022/11/21 2,060 2,090 2,060 2,090 400
2022/11/17 2,060 2,060 2,060 2,060 100
2022/11/16 2,089 2,089 2,060 2,060 600
2022/11/15 2,085 2,087 2,085 2,087 900
2022/11/14 2,070 2,080 2,070 2,080 400
2022/11/11 2,088 2,088 2,072 2,072 600
2022/11/10 2,072 2,072 2,072 2,072 200
2022/11/09 2,072 2,072 2,070 2,070 200
2022/11/08 2,083 2,088 2,062 2,062 800
2022/11/07 2,084 2,084 2,050 2,050 1,200
2022/11/04 2,089 2,089 2,039 2,086 300
2022/11/02 2,050 2,050 2,050 2,050 100
2022/11/01 2,040 2,050 2,030 2,030 800
2022/10/31 2,040 2,040 2,036 2,036 300
2022/10/28 2,040 2,040 2,040 2,040 100
2022/10/27 2,045 2,045 2,040 2,040 800
2022/10/26 2,035 2,045 2,035 2,045 1,500
2022/10/25 2,085 2,085 2,085 2,085 100
2022/10/13 2,099 2,099 2,020 2,047 2,200
2022/10/11 2,049 2,049 2,049 2,049 300
2022/10/07 2,049 2,049 2,049 2,049 100
2022/10/06 2,066 2,066 2,010 2,032 6,200
2022/10/05 2,058 2,058 2,040 2,040 200
2022/10/04 2,060 2,060 2,057 2,058 1,700
2022/10/03 2,026 2,026 2,014 2,014 200
2022/09/28 2,018 2,018 2,018 2,018 400
2022/09/27 2,015 2,015 2,015 2,015 100
2022/09/26 2,015 2,015 2,015 2,015 100
2022/09/22 2,033 2,033 2,010 2,010 1,000
2022/09/20 2,033 2,033 2,033 2,033 700
2022/09/14 2,015 2,015 2,015 2,015 2,000
2022/09/12 2,030 2,030 2,021 2,021 1,300
2022/09/09 2,030 2,030 2,030 2,030 800
2022/09/08 2,027 2,027 2,027 2,027 200
2022/09/07 2,030 2,030 2,027 2,027 1,000
2022/09/06 2,025 2,029 2,025 2,029 400
2022/09/05 2,030 2,030 2,030 2,030 400
2022/09/01 2,025 2,025 2,025 2,025 100
2022/08/31 2,046 2,046 2,026 2,026 1,000
2022/08/29 2,031 2,031 2,031 2,031 200
2022/08/26 2,024 2,027 2,024 2,026 1,000
2022/08/25 2,031 2,031 2,023 2,023 200
2022/08/24 2,023 2,023 2,022 2,022 200
2022/08/23 2,035 2,035 2,023 2,023 200
2022/08/22 2,030 2,032 2,030 2,032 200
2022/08/18 2,026 2,026 2,026 2,026 100
2022/08/16 2,034 2,034 2,016 2,016 1,300
2022/08/15 2,022 2,036 2,013 2,034 1,700
2022/08/12 2,027 2,034 2,021 2,021 700
2022/08/08 2,013 2,019 2,012 2,019 500
2022/08/05 2,021 2,021 2,019 2,019 400
2022/08/04 2,015 2,028 2,015 2,024 300
2022/08/03 2,010 2,010 2,010 2,010 900
2022/07/28 2,030 2,030 2,030 2,030 100
2022/07/26 2,020 2,027 2,020 2,027 500
2022/07/25 2,020 2,020 2,020 2,020 100
2022/07/22 2,015 2,015 2,015 2,015 100
2022/07/14 2,010 2,010 2,010 2,010 100
2022/07/13 2,010 2,010 2,010 2,010 200
2022/07/06 2,007 2,007 2,007 2,007 100
2022/07/05 2,011 2,011 2,007 2,007 1,600
2022/07/01 2,006 2,007 2,006 2,007 200
2022/06/27 2,004 2,006 2,004 2,006 1,600
2022/06/23 2,008 2,008 2,008 2,008 100
2022/06/22 2,008 2,008 2,008 2,008 200
2022/06/21 2,008 2,008 2,008 2,008 100
2022/06/17 2,005 2,015 2,004 2,004 3,400
2022/06/16 2,007 2,018 2,005 2,018 2,500
2022/06/15 2,018 2,018 2,018 2,018 100
2022/06/13 2,010 2,010 2,004 2,004 2,300
2022/06/10 2,008 2,010 2,008 2,010 300
2022/06/09 2,010 2,010 2,008 2,008 500
2022/06/06 2,016 2,016 2,016 2,016 100
2022/06/03 2,010 2,016 2,010 2,016 300
2022/06/02 2,009 2,009 2,006 2,006 200
2022/06/01 2,009 2,009 2,006 2,006 200
2022/05/31 2,018 2,018 2,005 2,005 200
2022/05/30 2,010 2,010 2,010 2,010 200
2022/05/26 2,018 2,018 2,006 2,006 1,000
2022/05/24 2,010 2,010 2,010 2,010 200
2022/05/20 2,005 2,015 2,005 2,005 900
2022/05/19 2,005 2,005 2,005 2,005 1,000
2022/05/18 2,005 2,005 2,005 2,005 1,300
2022/05/10 2,020 2,020 2,005 2,005 500
2022/05/09 2,010 2,015 2,010 2,015 200
2022/05/06 2,009 2,034 2,009 2,034 500
2022/04/28 2,010 2,050 2,004 2,010 2,900
2022/04/27 2,009 2,009 2,008 2,009 600
2022/04/26 2,003 2,010 2,003 2,010 1,200
2022/04/22 2,004 2,004 2,004 2,004 900
2022/04/21 2,005 2,009 2,005 2,009 800
2022/04/19 2,006 2,006 2,006 2,006 100
2022/04/18 2,010 2,010 2,010 2,010 2,000
2022/04/15 2,005 2,009 2,005 2,006 2,300
2022/04/14 2,010 2,010 2,010 2,010 900
2022/04/13 2,003 2,003 2,002 2,003 2,300
2022/04/08 2,003 2,003 2,003 2,003 400
2022/04/07 2,003 2,003 2,003 2,003 300
2022/04/06 2,010 2,015 2,004 2,004 400
2022/04/05 2,008 2,013 2,003 2,013 1,500
2022/04/04 2,003 2,003 2,003 2,003 500
2022/04/01 2,000 2,013 2,000 2,012 600
2022/03/31 2,005 2,005 2,000 2,000 1,400
2022/03/30 2,011 2,013 2,005 2,005 4,000
2022/03/29 2,017 2,061 2,017 2,061 3,300
2022/03/28 2,063 2,063 2,051 2,058 1,000
2022/03/25 2,063 2,069 2,061 2,064 2,500
2022/03/24 2,062 2,062 2,062 2,062 400
2022/03/23 2,063 2,063 2,063 2,063 300
2022/03/22 2,059 2,063 2,059 2,060 2,700
2022/03/18 2,050 2,060 2,050 2,060 1,700
2022/03/16 2,048 2,049 2,048 2,049 200
2022/03/15 2,045 2,045 2,045 2,045 400
2022/03/14 2,043 2,043 2,043 2,043 1,100
2022/03/11 2,074 2,076 2,040 2,076 3,100
2022/03/10 2,075 2,075 2,072 2,072 1,500
2022/03/09 2,081 2,081 2,078 2,078 400
2022/03/08 2,081 2,082 2,081 2,082 300
2022/03/07 2,083 2,083 2,081 2,081 400
2022/03/04 2,073 2,074 2,070 2,073 500
2022/03/03 2,098 2,098 2,098 2,098 900
2022/03/02 2,088 2,090 2,088 2,090 600
2022/02/28 2,082 2,082 2,082 2,082 300
2022/02/25 2,066 2,083 2,066 2,083 800
2022/02/24 2,063 2,066 2,062 2,066 1,300
2022/02/22 2,089 2,089 2,065 2,065 1,500
2022/02/21 2,064 2,074 2,064 2,074 600
2022/02/18 2,065 2,078 2,065 2,078 600
2022/02/17 2,068 2,068 2,068 2,068 200
2022/02/16 2,067 2,075 2,067 2,068 900
2022/02/15 2,084 2,111 2,084 2,111 400
2022/02/14 2,096 2,096 2,083 2,084 300
2022/02/10 2,080 2,080 2,080 2,080 400
2022/02/09 2,088 2,088 2,070 2,070 1,300
2022/02/08 2,089 2,089 2,088 2,088 300
2022/02/07 2,086 2,100 2,084 2,087 1,600
2022/02/04 2,100 2,100 2,083 2,083 2,100
2022/02/03 2,100 2,100 2,083 2,083 2,100
2022/02/01 2,053 2,080 2,053 2,080 1,100
2022/01/31 2,086 2,100 2,035 2,060 5,100
2022/01/28 2,079 2,085 2,079 2,085 1,100
2022/01/27 2,070 2,070 2,070 2,070 200
2022/01/26 2,061 2,078 2,061 2,070 700
2022/01/25 2,070 2,075 2,052 2,075 1,100
2022/01/24 2,070 2,073 2,070 2,073 600
2022/01/18 2,070 2,070 2,070 2,070 500
2022/01/17 2,073 2,073 2,073 2,073 500
2022/01/14 2,069 2,069 2,069 2,069 400
2022/01/13 2,069 2,070 2,060 2,070 300
2022/01/12 2,060 2,060 2,060 2,060 600
2022/01/11 2,060 2,060 2,059 2,059 500
2022/01/07 2,042 2,055 2,042 2,055 600
2022/01/06 2,054 2,054 2,040 2,044 1,100
2022/01/05 2,055 2,055 2,045 2,045 700

このページの先頭へ