神姫バス(9083)の株価時系列情報
神姫バス(9083)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 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,980 | 1,980 | 1,961 | 1,980 | 4,600 |
| 2026/01/29 | 1,974 | 1,980 | 1,960 | 1,980 | 7,000 |
| 2026/01/28 | 1,994 | 2,002 | 1,962 | 1,982 | 6,400 |
| 2026/01/27 | 2,008 | 2,008 | 1,990 | 1,994 | 4,800 |
| 2026/01/26 | 2,019 | 2,019 | 1,993 | 2,008 | 4,100 |
| 2026/01/23 | 1,990 | 2,045 | 1,990 | 2,020 | 4,600 |
| 2026/01/22 | 1,995 | 2,016 | 1,981 | 2,000 | 6,900 |
| 2026/01/21 | 2,016 | 2,020 | 1,986 | 1,994 | 6,000 |
| 2026/01/20 | 2,019 | 2,041 | 1,985 | 2,020 | 11,500 |
| 2026/01/19 | 1,984 | 2,022 | 1,984 | 2,014 | 2,700 |
| 2026/01/16 | 2,001 | 2,040 | 1,970 | 1,984 | 13,500 |
| 2026/01/15 | 2,002 | 2,041 | 1,982 | 2,011 | 6,600 |
| 2026/01/14 | 1,993 | 2,022 | 1,978 | 2,007 | 7,300 |
| 2026/01/13 | 2,015 | 2,029 | 1,975 | 1,993 | 3,600 |
| 2026/01/09 | 1,999 | 2,015 | 1,965 | 2,013 | 6,200 |
| 2026/01/08 | 1,996 | 2,000 | 1,976 | 1,976 | 2,600 |
| 2026/01/07 | 1,945 | 1,986 | 1,940 | 1,984 | 5,400 |
| 2026/01/06 | 1,948 | 1,950 | 1,943 | 1,945 | 5,200 |
| 2026/01/05 | 1,933 | 1,950 | 1,933 | 1,943 | 5,900 |
| 2025/12/30 | 1,945 | 1,950 | 1,918 | 1,931 | 7,500 |
| 2025/12/29 | 1,941 | 1,950 | 1,941 | 1,950 | 2,200 |
| 2025/12/26 | 1,949 | 1,949 | 1,945 | 1,945 | 5,000 |
| 2025/12/25 | 1,937 | 1,937 | 1,931 | 1,931 | 1,500 |
| 2025/12/24 | 1,933 | 1,945 | 1,919 | 1,932 | 2,100 |
| 2025/12/23 | 1,931 | 1,945 | 1,915 | 1,932 | 1,300 |
| 2025/12/22 | 1,940 | 1,949 | 1,920 | 1,931 | 19,800 |
| 2025/12/19 | 1,934 | 1,937 | 1,930 | 1,935 | 2,400 |
| 2025/12/18 | 1,931 | 1,931 | 1,929 | 1,931 | 1,700 |
| 2025/12/17 | 1,933 | 1,934 | 1,928 | 1,929 | 800 |
| 2025/12/16 | 1,930 | 1,938 | 1,925 | 1,935 | 4,700 |
| 2025/12/15 | 1,926 | 1,935 | 1,920 | 1,926 | 2,500 |
| 2025/12/12 | 1,915 | 1,926 | 1,915 | 1,926 | 1,800 |
| 2025/12/11 | 1,917 | 1,923 | 1,912 | 1,912 | 1,000 |
| 2025/12/10 | 1,916 | 1,928 | 1,914 | 1,917 | 1,100 |
| 2025/12/09 | 1,925 | 1,925 | 1,915 | 1,915 | 200 |
| 2025/12/08 | 1,911 | 1,925 | 1,908 | 1,911 | 1,600 |
| 2025/12/05 | 1,917 | 1,930 | 1,917 | 1,917 | 1,500 |
| 2025/12/04 | 1,927 | 1,930 | 1,927 | 1,930 | 600 |
| 2025/12/03 | 1,931 | 1,934 | 1,895 | 1,904 | 3,200 |
| 2025/12/02 | 1,934 | 1,934 | 1,930 | 1,930 | 400 |
| 2025/12/01 | 1,930 | 1,935 | 1,909 | 1,935 | 1,300 |
| 2025/11/28 | 1,910 | 1,930 | 1,900 | 1,930 | 3,100 |
| 2025/11/27 | 1,899 | 1,905 | 1,889 | 1,905 | 2,800 |
| 2025/11/26 | 1,890 | 1,905 | 1,889 | 1,902 | 2,500 |
| 2025/11/25 | 1,896 | 1,896 | 1,890 | 1,890 | 1,400 |
| 2025/11/21 | 1,896 | 1,900 | 1,890 | 1,890 | 1,300 |
| 2025/11/20 | 1,902 | 1,902 | 1,896 | 1,900 | 5,900 |
| 2025/11/19 | 1,894 | 1,897 | 1,890 | 1,897 | 900 |
| 2025/11/18 | 1,888 | 1,894 | 1,880 | 1,894 | 1,400 |
| 2025/11/17 | 1,900 | 1,900 | 1,872 | 1,892 | 2,200 |
| 2025/11/14 | 1,894 | 1,910 | 1,883 | 1,900 | 3,300 |
| 2025/11/13 | 1,888 | 1,905 | 1,861 | 1,894 | 3,700 |
| 2025/11/12 | 1,902 | 1,902 | 1,881 | 1,888 | 800 |
| 2025/11/11 | 1,874 | 1,887 | 1,866 | 1,887 | 1,900 |
| 2025/11/10 | 1,874 | 1,892 | 1,872 | 1,892 | 2,400 |
| 2025/11/07 | 1,858 | 1,900 | 1,851 | 1,879 | 14,000 |
| 2025/11/06 | 1,914 | 1,919 | 1,884 | 1,913 | 4,900 |
| 2025/11/05 | 1,876 | 1,914 | 1,876 | 1,884 | 1,000 |
| 2025/11/04 | 1,874 | 1,892 | 1,874 | 1,892 | 5,100 |
| 2025/10/31 | 1,863 | 1,899 | 1,861 | 1,889 | 3,300 |
| 2025/10/30 | 1,850 | 1,860 | 1,840 | 1,851 | 2,700 |
| 2025/10/29 | 1,888 | 1,905 | 1,811 | 1,850 | 13,000 |
| 2025/10/28 | 1,916 | 1,916 | 1,890 | 1,890 | 4,100 |
| 2025/10/27 | 1,934 | 1,935 | 1,934 | 1,934 | 1,900 |
| 2025/10/24 | 1,918 | 1,945 | 1,900 | 1,929 | 6,900 |
| 2025/10/23 | 1,930 | 1,930 | 1,900 | 1,916 | 800 |
| 2025/10/22 | 1,925 | 1,925 | 1,910 | 1,925 | 400 |
| 2025/10/21 | 1,925 | 1,925 | 1,917 | 1,919 | 600 |
| 2025/10/20 | 1,930 | 1,935 | 1,904 | 1,921 | 10,600 |
| 2025/10/17 | 1,904 | 1,925 | 1,892 | 1,925 | 8,900 |
| 2025/10/16 | 1,885 | 1,905 | 1,878 | 1,904 | 3,600 |
| 2025/10/15 | 1,868 | 1,907 | 1,856 | 1,890 | 1,500 |
| 2025/10/14 | 1,871 | 1,894 | 1,843 | 1,868 | 6,600 |
| 2025/10/10 | 1,892 | 1,894 | 1,871 | 1,875 | 4,900 |
| 2025/10/09 | 1,915 | 1,919 | 1,896 | 1,898 | 2,100 |
| 2025/10/08 | 1,910 | 1,915 | 1,905 | 1,915 | 500 |
| 2025/10/07 | 1,892 | 1,919 | 1,892 | 1,911 | 2,100 |
| 2025/10/06 | 1,887 | 1,919 | 1,881 | 1,895 | 4,300 |
| 2025/10/03 | 1,884 | 1,886 | 1,867 | 1,877 | 4,400 |
| 2025/10/02 | 1,889 | 1,890 | 1,859 | 1,884 | 4,000 |
| 2025/10/01 | 1,940 | 1,940 | 1,891 | 1,899 | 8,100 |
| 2025/09/30 | 1,972 | 1,972 | 1,945 | 1,955 | 4,000 |
| 2025/09/29 | 1,920 | 1,972 | 1,907 | 1,972 | 10,400 |
| 2025/09/29 | 1 -> 2.00 分割 | ||||
| 2025/09/26 | 3,805 | 3,950 | 3,805 | 3,950 | 7,000 |
| 2025/09/25 | 3,850 | 3,870 | 3,800 | 3,800 | 6,600 |
| 2025/09/24 | 3,835 | 3,850 | 3,780 | 3,815 | 5,800 |
| 2025/09/22 | 3,830 | 3,840 | 3,815 | 3,835 | 4,100 |
| 2025/09/19 | 3,800 | 3,825 | 3,770 | 3,825 | 2,700 |
| 2025/09/18 | 3,800 | 3,805 | 3,780 | 3,785 | 1,600 |
| 2025/09/17 | 3,815 | 3,840 | 3,795 | 3,810 | 2,500 |
| 2025/09/16 | 3,850 | 3,870 | 3,810 | 3,845 | 3,100 |
| 2025/09/12 | 3,835 | 3,860 | 3,835 | 3,850 | 700 |
| 2025/09/11 | 3,840 | 3,860 | 3,800 | 3,800 | 5,300 |
| 2025/09/10 | 3,840 | 3,885 | 3,840 | 3,875 | 300 |
| 2025/09/09 | 3,845 | 3,910 | 3,840 | 3,840 | 2,400 |
| 2025/09/08 | 3,855 | 3,900 | 3,850 | 3,855 | 2,300 |
| 2025/09/05 | 3,870 | 3,900 | 3,840 | 3,900 | 2,700 |
| 2025/09/04 | 3,870 | 3,870 | 3,840 | 3,860 | 1,200 |
| 2025/09/03 | 3,835 | 3,860 | 3,800 | 3,860 | 1,500 |
| 2025/09/02 | 3,850 | 3,850 | 3,805 | 3,805 | 800 |
| 2025/09/01 | 3,800 | 3,850 | 3,780 | 3,780 | 800 |
| 2025/08/29 | 3,750 | 3,800 | 3,750 | 3,800 | 1,600 |
| 2025/08/28 | 3,730 | 3,755 | 3,715 | 3,755 | 2,600 |
| 2025/08/27 | 3,710 | 3,745 | 3,705 | 3,715 | 4,000 |
| 2025/08/26 | 3,730 | 3,750 | 3,700 | 3,700 | 3,600 |
| 2025/08/25 | 3,745 | 3,770 | 3,735 | 3,745 | 1,300 |
| 2025/08/22 | 3,775 | 3,775 | 3,730 | 3,770 | 1,200 |
| 2025/08/21 | 3,740 | 3,775 | 3,740 | 3,775 | 500 |
| 2025/08/20 | 3,755 | 3,785 | 3,690 | 3,740 | 9,800 |
| 2025/08/19 | 3,785 | 3,785 | 3,725 | 3,750 | 5,000 |
| 2025/08/18 | 3,790 | 3,790 | 3,715 | 3,715 | 2,200 |
| 2025/08/15 | 3,785 | 3,800 | 3,780 | 3,785 | 2,100 |
| 2025/08/14 | 3,805 | 3,805 | 3,770 | 3,780 | 1,200 |
| 2025/08/13 | 3,855 | 3,855 | 3,795 | 3,805 | 1,900 |
| 2025/08/12 | 3,850 | 3,875 | 3,810 | 3,855 | 6,900 |
| 2025/08/08 | 3,775 | 3,840 | 3,760 | 3,760 | 2,400 |
| 2025/08/07 | 3,790 | 3,830 | 3,780 | 3,825 | 1,000 |
| 2025/08/06 | 3,840 | 3,840 | 3,770 | 3,800 | 1,600 |
| 2025/08/05 | 3,765 | 3,870 | 3,755 | 3,845 | 2,800 |
| 2025/08/04 | 3,730 | 3,805 | 3,715 | 3,775 | 5,700 |
| 2025/08/01 | 3,720 | 3,770 | 3,720 | 3,770 | 1,700 |
| 2025/07/31 | 3,700 | 3,700 | 3,700 | 3,700 | 1,700 |
| 2025/07/30 | 3,650 | 3,695 | 3,650 | 3,695 | 1,000 |
| 2025/07/29 | 3,610 | 3,640 | 3,610 | 3,640 | 4,300 |
| 2025/07/28 | 3,645 | 3,645 | 3,600 | 3,645 | 2,200 |
| 2025/07/25 | 3,620 | 3,655 | 3,605 | 3,650 | 2,200 |
| 2025/07/24 | 3,665 | 3,700 | 3,600 | 3,615 | 5,700 |
| 2025/07/23 | 3,665 | 3,700 | 3,600 | 3,700 | 12,500 |
| 2025/07/22 | 3,610 | 3,660 | 3,610 | 3,660 | 2,300 |
| 2025/07/18 | 3,605 | 3,605 | 3,605 | 3,605 | 300 |
| 2025/07/17 | 3,600 | 3,625 | 3,600 | 3,625 | 200 |
| 2025/07/16 | 3,570 | 3,620 | 3,570 | 3,585 | 3,400 |
| 2025/07/15 | 3,620 | 3,700 | 3,545 | 3,545 | 11,100 |
| 2025/07/14 | 3,600 | 3,640 | 3,600 | 3,640 | 900 |
| 2025/07/11 | 3,565 | 3,605 | 3,555 | 3,600 | 2,200 |
| 2025/07/10 | 3,550 | 3,565 | 3,550 | 3,565 | 1,700 |
| 2025/07/09 | 3,510 | 3,550 | 3,510 | 3,530 | 3,200 |
| 2025/07/07 | 3,560 | 3,565 | 3,560 | 3,565 | 1,400 |
| 2025/07/04 | 3,465 | 3,555 | 3,465 | 3,555 | 4,000 |
| 2025/07/03 | 3,520 | 3,540 | 3,515 | 3,530 | 400 |
| 2025/07/02 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2025/07/01 | 3,515 | 3,515 | 3,515 | 3,515 | 100 |
| 2025/06/30 | 3,540 | 3,540 | 3,520 | 3,520 | 700 |
| 2025/06/27 | 3,545 | 3,545 | 3,545 | 3,545 | 600 |
| 2025/06/26 | 3,540 | 3,540 | 3,540 | 3,540 | 200 |
| 2025/06/25 | 3,525 | 3,545 | 3,525 | 3,530 | 800 |
| 2025/06/24 | 3,520 | 3,520 | 3,520 | 3,520 | 200 |
| 2025/06/23 | 3,535 | 3,540 | 3,520 | 3,520 | 500 |
| 2025/06/20 | 3,530 | 3,535 | 3,530 | 3,530 | 2,300 |
| 2025/06/19 | 3,515 | 3,525 | 3,515 | 3,525 | 600 |
| 2025/06/18 | 3,505 | 3,520 | 3,505 | 3,520 | 600 |
| 2025/06/17 | 3,520 | 3,520 | 3,505 | 3,505 | 500 |
| 2025/06/16 | 3,515 | 3,525 | 3,500 | 3,525 | 2,200 |
| 2025/06/12 | 3,515 | 3,525 | 3,515 | 3,525 | 200 |
| 2025/06/11 | 3,525 | 3,545 | 3,520 | 3,520 | 1,300 |
| 2025/06/10 | 3,540 | 3,540 | 3,520 | 3,525 | 400 |
| 2025/06/09 | 3,540 | 3,540 | 3,540 | 3,540 | 300 |
| 2025/06/06 | 3,510 | 3,540 | 3,510 | 3,540 | 700 |
| 2025/06/05 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2025/06/04 | 3,525 | 3,530 | 3,510 | 3,510 | 1,400 |
| 2025/06/03 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2025/06/02 | 3,525 | 3,525 | 3,500 | 3,500 | 400 |
| 2025/05/27 | 3,485 | 3,485 | 3,485 | 3,485 | 200 |
| 2025/05/26 | 3,515 | 3,515 | 3,485 | 3,485 | 500 |
| 2025/05/23 | 3,495 | 3,510 | 3,495 | 3,510 | 500 |
| 2025/05/22 | 3,485 | 3,515 | 3,485 | 3,515 | 1,000 |
| 2025/05/21 | 3,530 | 3,530 | 3,450 | 3,450 | 4,400 |
| 2025/05/20 | 3,510 | 3,525 | 3,510 | 3,525 | 3,400 |
| 2025/05/19 | 3,535 | 3,535 | 3,495 | 3,500 | 4,300 |
| 2025/05/16 | 3,495 | 3,530 | 3,495 | 3,530 | 1,200 |
| 2025/05/15 | 3,505 | 3,505 | 3,495 | 3,500 | 600 |
| 2025/05/14 | 3,530 | 3,530 | 3,530 | 3,530 | 300 |
| 2025/05/13 | 3,515 | 3,515 | 3,500 | 3,500 | 1,400 |
| 2025/05/12 | 3,475 | 3,525 | 3,475 | 3,525 | 6,000 |
| 2025/05/09 | 3,480 | 3,500 | 3,475 | 3,495 | 1,200 |
| 2025/05/08 | 3,445 | 3,465 | 3,445 | 3,465 | 2,500 |
| 2025/05/07 | 3,445 | 3,450 | 3,445 | 3,445 | 500 |
| 2025/05/02 | 3,445 | 3,445 | 3,445 | 3,445 | 100 |
| 2025/04/30 | 3,455 | 3,470 | 3,450 | 3,450 | 1,900 |
| 2025/04/25 | 3,465 | 3,465 | 3,465 | 3,465 | 400 |
| 2025/04/24 | 3,470 | 3,560 | 3,410 | 3,465 | 11,100 |
| 2025/04/23 | 3,450 | 3,490 | 3,450 | 3,480 | 700 |
| 2025/04/22 | 3,460 | 3,495 | 3,460 | 3,490 | 600 |
| 2025/04/21 | 3,480 | 3,495 | 3,480 | 3,495 | 2,800 |
| 2025/04/18 | 3,435 | 3,475 | 3,420 | 3,475 | 4,100 |
| 2025/04/17 | 3,445 | 3,445 | 3,350 | 3,420 | 8,200 |
| 2025/04/16 | 3,445 | 3,455 | 3,420 | 3,445 | 3,800 |
| 2025/04/15 | 3,440 | 3,500 | 3,430 | 3,450 | 4,700 |
| 2025/04/14 | 3,450 | 3,450 | 3,440 | 3,440 | 700 |
| 2025/04/11 | 3,430 | 3,435 | 3,430 | 3,430 | 500 |
| 2025/04/10 | 3,435 | 3,445 | 3,435 | 3,440 | 400 |
| 2025/04/09 | 3,430 | 3,430 | 3,430 | 3,430 | 300 |
| 2025/04/08 | 3,430 | 3,435 | 3,420 | 3,425 | 2,900 |
| 2025/04/07 | 3,430 | 3,435 | 3,420 | 3,430 | 2,400 |
| 2025/04/04 | 3,435 | 3,440 | 3,430 | 3,435 | 1,300 |
| 2025/04/02 | 3,435 | 3,435 | 3,435 | 3,435 | 300 |
| 2025/04/01 | 3,430 | 3,445 | 3,430 | 3,445 | 1,400 |
| 2025/03/31 | 3,465 | 3,470 | 3,465 | 3,470 | 500 |
| 2025/03/28 | 3,460 | 3,470 | 3,410 | 3,470 | 2,400 |
| 2025/03/27 | 3,540 | 3,540 | 3,510 | 3,530 | 2,300 |