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
2025/08/01 2,081 2,081 2,081 2,081 200
2025/07/29 2,080 2,082 2,080 2,082 300
2025/07/28 2,086 2,088 2,086 2,088 300
2025/07/25 2,073 2,080 2,073 2,080 1,700
2025/07/24 2,074 2,080 2,073 2,080 2,500
2025/07/23 2,080 2,080 2,080 2,080 300
2025/07/22 2,065 2,080 2,065 2,080 1,500
2025/07/18 2,071 2,089 2,071 2,075 1,100
2025/07/17 2,072 2,073 2,072 2,073 200
2025/07/15 2,080 2,080 2,072 2,072 1,400
2025/07/14 2,066 2,069 2,066 2,069 1,100
2025/07/11 2,088 2,088 2,080 2,080 300
2025/07/10 2,085 2,085 2,080 2,080 1,600
2025/07/09 2,081 2,081 2,080 2,080 600
2025/07/04 2,072 2,072 2,072 2,072 100
2025/07/03 2,089 2,089 2,075 2,075 300
2025/07/02 2,067 2,085 2,067 2,085 500
2025/06/30 2,061 2,061 2,061 2,061 300
2025/06/27 2,080 2,080 2,080 2,080 600
2025/06/26 2,080 2,080 2,080 2,080 600
2025/06/25 2,080 2,080 2,080 2,080 1,300
2025/06/24 2,060 2,060 2,060 2,060 100
2025/06/23 2,071 2,089 2,059 2,059 2,100
2025/06/20 2,071 2,071 2,070 2,071 300
2025/06/19 2,071 2,071 2,071 2,071 300
2025/06/18 2,070 2,088 2,070 2,088 1,500
2025/06/17 2,070 2,070 2,070 2,070 800
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

このページの先頭へ