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
2026/06/02 1,968 1,968 1,968 1,968 100
2026/06/01 1,968 1,968 1,968 1,968 100
2026/05/28 1,982 1,982 1,981 1,981 300
2026/05/27 1,975 1,976 1,975 1,976 300
2026/05/26 1,964 1,975 1,964 1,975 400
2026/05/25 1,970 1,970 1,970 1,970 100
2026/05/22 1,950 1,970 1,950 1,970 1,800
2026/05/21 1,960 1,960 1,951 1,951 300
2026/05/20 1,952 1,958 1,950 1,950 700
2026/05/19 1,967 1,967 1,952 1,952 400
2026/05/18 1,961 1,967 1,950 1,967 1,500
2026/05/15 1,980 1,982 1,960 1,961 2,300
2026/05/14 1,956 1,980 1,956 1,980 500
2026/05/13 1,960 1,963 1,955 1,956 500
2026/05/12 1,952 1,952 1,951 1,952 800
2026/05/11 1,970 1,970 1,950 1,952 3,400
2026/05/08 1,992 1,992 1,985 1,985 1,200
2026/05/07 2,000 2,000 1,987 1,988 2,800
2026/04/30 1,983 1,999 1,983 1,987 500
2026/04/28 1,998 2,021 1,981 1,983 7,300
2026/04/27 2,009 2,009 1,995 2,008 1,700
2026/04/24 2,005 2,005 1,998 1,998 500
2026/04/23 1,998 1,999 1,998 1,999 700
2026/04/22 2,006 2,006 2,006 2,006 100
2026/04/21 2,000 2,000 2,000 2,000 100
2026/04/20 2,001 2,001 2,000 2,001 900
2026/04/17 2,009 2,009 1,999 1,999 900
2026/04/16 2,001 2,020 1,998 1,998 4,100
2026/04/15 2,001 2,001 2,001 2,001 300
2026/04/14 2,001 2,001 2,000 2,000 200
2026/04/13 1,997 2,004 1,997 1,998 800
2026/04/10 2,010 2,015 1,997 1,997 4,100
2026/04/09 2,009 2,015 2,006 2,006 900
2026/04/08 2,010 2,010 2,000 2,001 2,900
2026/04/07 2,009 2,015 2,009 2,010 600
2026/04/06 2,000 2,005 2,000 2,000 1,300
2026/04/03 2,000 2,004 1,997 1,997 3,900
2026/04/02 2,000 2,001 2,000 2,001 1,200
2026/03/27 2,037 2,037 1,983 2,012 11,800
2026/03/26 2,030 2,038 2,007 2,015 9,400
2026/03/25 2,030 2,033 2,024 2,029 2,800
2026/03/24 2,057 2,057 2,023 2,034 4,300
2026/03/23 2,063 2,063 2,021 2,025 7,200
2026/03/19 2,074 2,085 2,054 2,063 5,700
2026/03/18 2,074 2,086 2,074 2,080 1,500
2026/03/17 2,085 2,085 2,085 2,085 100
2026/03/16 2,090 2,095 2,076 2,076 6,200
2026/03/13 2,085 2,090 2,080 2,090 3,400
2026/03/12 2,105 2,110 2,080 2,085 5,800
2026/03/11 2,118 2,119 2,103 2,105 2,300
2026/03/10 2,100 2,109 2,092 2,098 2,200
2026/03/09 2,135 2,135 2,083 2,095 8,700
2026/03/06 2,149 2,149 2,131 2,145 500
2026/03/05 2,138 2,153 2,130 2,149 3,700
2026/03/04 2,140 2,150 2,099 2,139 21,900
2026/03/03 2,150 2,164 2,131 2,140 4,600
2026/03/02 2,149 2,155 2,149 2,155 700
2026/02/27 2,145 2,153 2,121 2,150 4,400
2026/02/26 2,149 2,155 2,135 2,139 1,300
2026/02/25 2,134 2,149 2,128 2,149 2,600
2026/02/24 2,137 2,137 2,124 2,126 500
2026/02/20 2,121 2,138 2,121 2,138 1,700
2026/02/19 2,120 2,150 2,120 2,121 5,700
2026/02/18 2,115 2,120 2,111 2,111 600
2026/02/17 2,106 2,111 2,106 2,111 1,100
2026/02/16 2,141 2,142 2,105 2,105 5,300
2026/02/13 2,153 2,163 2,140 2,140 2,800
2026/02/12 2,128 2,150 2,128 2,134 4,100
2026/02/10 2,120 2,127 2,120 2,127 500
2026/02/09 2,119 2,120 2,119 2,120 500
2026/02/06 2,112 2,119 2,112 2,119 300
2026/02/05 2,133 2,133 2,106 2,112 3,000
2026/02/04 2,107 2,133 2,107 2,133 1,700
2026/02/03 2,105 2,105 2,105 2,105 200
2026/02/02 2,100 2,109 2,100 2,105 1,900
2026/01/30 2,121 2,130 2,121 2,122 1,200
2026/01/29 2,127 2,127 2,125 2,125 300
2026/01/28 2,126 2,127 2,126 2,127 200
2026/01/27 2,138 2,138 2,126 2,126 300
2026/01/26 2,126 2,138 2,126 2,138 700
2026/01/23 2,125 2,129 2,125 2,126 300
2026/01/22 2,125 2,125 2,124 2,125 1,300
2026/01/21 2,134 2,134 2,127 2,133 300
2026/01/20 2,126 2,135 2,126 2,135 300
2026/01/19 2,127 2,127 2,125 2,126 3,600
2026/01/16 2,132 2,150 2,125 2,144 2,500
2026/01/15 2,131 2,131 2,129 2,129 500
2026/01/14 2,150 2,150 2,120 2,135 8,700
2026/01/13 2,161 2,161 2,142 2,150 1,300
2026/01/09 2,150 2,150 2,150 2,150 300
2026/01/08 2,151 2,151 2,150 2,150 500
2026/01/07 2,161 2,161 2,141 2,151 1,300
2026/01/06 2,160 2,162 2,160 2,160 1,300
2026/01/05 2,160 2,160 2,160 2,160 400

このページの先頭へ