9017 新潟交通(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,041 | 2,050 | 2,041 | 2,050 | 500 | 2,050 |
| 2024-04-25 | 2,061 | 2,061 | 2,040 | 2,040 | 1,200 | 2,040 |
| 2024-04-24 | - | - | - | 2,043 | - | 2,043 |
| 2024-04-23 | 2,043 | 2,043 | 2,043 | 2,043 | 300 | 2,043 |
| 2024-04-22 | 2,040 | 2,059 | 2,040 | 2,058 | 600 | 2,058 |
| 2024-04-19 | 2,047 | 2,047 | 2,034 | 2,034 | 200 | 2,034 |
| 2024-04-18 | 2,054 | 2,060 | 2,036 | 2,037 | 1,400 | 2,037 |
| 2024-04-17 | 2,061 | 2,065 | 2,040 | 2,040 | 2,700 | 2,040 |
| 2024-04-16 | 2,054 | 2,054 | 2,041 | 2,042 | 400 | 2,042 |
| 2024-04-15 | 2,043 | 2,054 | 2,043 | 2,054 | 300 | 2,054 |
| 2024-04-12 | 2,040 | 2,061 | 2,040 | 2,061 | 200 | 2,061 |
| 2024-04-11 | 2,040 | 2,040 | 2,040 | 2,040 | 1,300 | 2,040 |
| 2024-04-10 | 2,061 | 2,062 | 2,060 | 2,062 | 700 | 2,062 |
| 2024-04-09 | 2,054 | 2,061 | 2,054 | 2,061 | 800 | 2,061 |
| 2024-04-08 | 2,054 | 2,054 | 2,040 | 2,040 | 1,300 | 2,040 |
| 2024-04-05 | 2,041 | 2,054 | 2,041 | 2,054 | 600 | 2,054 |
| 2024-04-04 | 2,045 | 2,045 | 2,040 | 2,041 | 800 | 2,041 |
| 2024-04-03 | 2,049 | 2,049 | 2,049 | 2,049 | 300 | 2,049 |
| 2024-04-02 | 2,051 | 2,058 | 2,051 | 2,055 | 2,200 | 2,055 |
| 2024-04-01 | 2,051 | 2,051 | 2,040 | 2,048 | 800 | 2,048 |
| 2024-03-29 | 2,064 | 2,065 | 2,062 | 2,062 | 400 | 2,062 |
| 2024-03-28 | 2,090 | 2,090 | 2,022 | 2,056 | 7,900 | 2,056 |
| 2024-03-27 | 2,195 | 2,250 | 2,180 | 2,225 | 4,100 | 2,225 |
| 2024-03-26 | 2,173 | 2,200 | 2,161 | 2,200 | 1,400 | 2,200 |
| 2024-03-25 | 2,147 | 2,250 | 2,147 | 2,223 | 4,800 | 2,223 |
| 2024-03-22 | 2,146 | 2,154 | 2,125 | 2,148 | 3,900 | 2,148 |
| 2024-03-21 | 2,165 | 2,165 | 2,155 | 2,155 | 1,100 | 2,155 |
| 2024-03-19 | 2,145 | 2,150 | 2,145 | 2,149 | 3,800 | 2,149 |
| 2024-03-18 | 2,138 | 2,146 | 2,132 | 2,132 | 2,100 | 2,132 |
| 2024-03-15 | 2,123 | 2,123 | 2,123 | 2,123 | 800 | 2,123 |
| 2024-03-14 | 2,108 | 2,123 | 2,108 | 2,123 | 1,500 | 2,123 |
| 2024-03-13 | 2,103 | 2,115 | 2,103 | 2,110 | 300 | 2,110 |
| 2024-03-12 | 2,098 | 2,113 | 2,098 | 2,113 | 500 | 2,113 |
| 2024-03-11 | 2,082 | 2,139 | 2,082 | 2,129 | 2,000 | 2,129 |
| 2024-03-08 | 2,086 | 2,086 | 2,082 | 2,082 | 2,900 | 2,082 |
| 2024-03-07 | 2,090 | 2,093 | 2,086 | 2,090 | 2,600 | 2,090 |
| 2024-03-06 | - | - | - | 2,090 | - | 2,090 |
| 2024-03-05 | 2,092 | 2,092 | 2,090 | 2,090 | 400 | 2,090 |
| 2024-03-04 | 2,090 | 2,135 | 2,090 | 2,094 | 2,600 | 2,094 |
| 2024-03-01 | 2,103 | 2,103 | 2,089 | 2,089 | 1,100 | 2,089 |
| 2024-02-29 | 2,093 | 2,108 | 2,093 | 2,106 | 1,600 | 2,106 |
| 2024-02-28 | 2,094 | 2,150 | 2,091 | 2,150 | 1,500 | 2,150 |
| 2024-02-27 | 2,087 | 2,120 | 2,087 | 2,088 | 2,800 | 2,088 |
| 2024-02-26 | 2,090 | 2,090 | 2,079 | 2,086 | 700 | 2,086 |
| 2024-02-22 | 2,092 | 2,100 | 2,090 | 2,090 | 1,400 | 2,090 |
| 2024-02-21 | 2,100 | 2,181 | 2,086 | 2,090 | 7,600 | 2,090 |
| 2024-02-20 | 2,085 | 2,085 | 2,085 | 2,085 | 900 | 2,085 |
| 2024-02-19 | 2,094 | 2,099 | 2,094 | 2,099 | 2,100 | 2,099 |
| 2024-02-16 | 2,085 | 2,087 | 2,085 | 2,087 | 600 | 2,087 |
| 2024-02-15 | - | - | - | 2,085 | - | 2,085 |
| 2024-02-14 | 2,085 | 2,086 | 2,085 | 2,085 | 1,800 | 2,085 |
| 2024-02-13 | 2,085 | 2,097 | 2,078 | 2,097 | 9,500 | 2,097 |
| 2024-02-09 | 2,080 | 2,085 | 2,080 | 2,085 | 900 | 2,085 |
| 2024-02-08 | 2,082 | 2,087 | 2,082 | 2,087 | 2,100 | 2,087 |
| 2024-02-07 | 2,085 | 2,085 | 2,085 | 2,085 | 100 | 2,085 |
| 2024-02-06 | 2,084 | 2,084 | 2,080 | 2,082 | 1,600 | 2,082 |
| 2024-02-05 | 2,085 | 2,085 | 2,080 | 2,083 | 900 | 2,083 |
| 2024-02-02 | 2,087 | 2,087 | 2,087 | 2,087 | 100 | 2,087 |
| 2024-02-01 | 2,089 | 2,089 | 2,076 | 2,076 | 2,900 | 2,076 |
| 2024-01-31 | 2,088 | 2,088 | 2,088 | 2,088 | 100 | 2,088 |
| 2024-01-30 | 2,088 | 2,088 | 2,084 | 2,084 | 200 | 2,084 |
| 2024-01-29 | 2,084 | 2,089 | 2,082 | 2,089 | 2,100 | 2,089 |
| 2024-01-26 | 2,076 | 2,085 | 2,072 | 2,083 | 2,600 | 2,083 |
| 2024-01-25 | 2,074 | 2,074 | 2,072 | 2,072 | 400 | 2,072 |
| 2024-01-24 | 2,074 | 2,074 | 2,074 | 2,074 | 100 | 2,074 |
| 2024-01-23 | 2,063 | 2,074 | 2,059 | 2,074 | 1,900 | 2,074 |
| 2024-01-22 | 2,068 | 2,068 | 2,068 | 2,068 | 100 | 2,068 |
| 2024-01-19 | 2,062 | 2,062 | 2,062 | 2,062 | 100 | 2,062 |
| 2024-01-18 | 2,077 | 2,085 | 2,061 | 2,065 | 3,200 | 2,065 |
| 2024-01-17 | 2,060 | 2,070 | 2,058 | 2,070 | 1,600 | 2,070 |
| 2024-01-16 | 2,078 | 2,085 | 2,078 | 2,085 | 2,200 | 2,085 |
| 2024-01-15 | 2,080 | 2,080 | 2,078 | 2,078 | 1,400 | 2,078 |
| 2024-01-12 | 2,083 | 2,084 | 2,083 | 2,084 | 200 | 2,084 |
| 2024-01-11 | 2,080 | 2,080 | 2,080 | 2,080 | 500 | 2,080 |
| 2024-01-10 | 2,070 | 2,072 | 2,056 | 2,056 | 1,200 | 2,056 |
| 2024-01-09 | 2,060 | 2,066 | 2,059 | 2,066 | 2,300 | 2,066 |
| 2024-01-05 | - | - | - | 2,049 | - | 2,049 |
| 2024-01-04 | 2,050 | 2,050 | 2,049 | 2,049 | 700 | 2,049 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
