9017 新潟交通(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-04-30	2,055	2,055	2,054	2,055	400	2,055
2025-04-28	2,068	2,068	2,054	2,054	1,300	2,054
2025-04-25	2,053	2,053	2,053	2,053	300	2,053
2025-04-24	2,080	2,091	2,050	2,052	6,500	2,052
2025-04-23	2,062	2,062	2,056	2,056	300	2,056
2025-04-22	-	-	-	2,054	-	2,054
2025-04-21	2,056	2,056	2,054	2,054	300	2,054
2025-04-18	-	-	-	2,063	-	2,063
2025-04-17	2,055	2,063	2,051	2,063	1,300	2,063
2025-04-16	2,054	2,054	2,051	2,051	600	2,051
2025-04-15	2,054	2,073	2,054	2,054	1,100	2,054
2025-04-14	2,063	2,070	2,054	2,054	1,000	2,054
2025-04-11	2,054	2,054	2,054	2,054	200	2,054
2025-04-10	2,054	2,055	2,047	2,055	800	2,055
2025-04-09	2,050	2,050	2,045	2,045	1,000	2,045
2025-04-08	2,044	2,044	2,044	2,044	200	2,044
2025-04-07	2,050	2,050	2,042	2,042	2,800	2,042
2025-04-04	2,053	2,063	2,051	2,051	900	2,051
2025-04-03	2,060	2,060	2,051	2,053	1,800	2,053
2025-04-02	-	-	-	2,065	-	2,065
2025-04-01	2,076	2,077	2,065	2,065	600	2,065
2025-03-31	2,070	2,076	2,070	2,076	2,400	2,076
2025-03-28	2,044	2,064	2,041	2,064	3,300	2,064
2025-03-27	2,180	2,180	2,141	2,141	4,200	2,141
2025-03-26	2,172	2,172	2,144	2,165	7,000	2,165
2025-03-25	2,156	2,172	2,156	2,172	600	2,172
2025-03-24	2,165	2,178	2,157	2,157	1,200	2,157
2025-03-21	2,170	2,170	2,161	2,169	2,500	2,169
2025-03-19	2,169	2,170	2,155	2,160	1,700	2,160
2025-03-18	2,165	2,165	2,150	2,150	1,200	2,150
2025-03-17	2,151	2,151	2,151	2,151	2,200	2,151
2025-03-14	2,158	2,160	2,157	2,157	1,600	2,157
2025-03-13	2,164	2,165	2,158	2,158	1,200	2,158
2025-03-12	2,156	2,158	2,155	2,155	1,100	2,155
2025-03-11	2,154	2,155	2,154	2,155	800	2,155
2025-03-10	2,153	2,153	2,152	2,153	800	2,153
2025-03-07	2,151	2,152	2,151	2,152	200	2,152
2025-03-06	2,151	2,152	2,151	2,151	300	2,151
2025-03-05	-	-	-	2,151	-	2,151
2025-03-04	2,150	2,151	2,150	2,151	1,300	2,151
2025-03-03	2,143	2,150	2,141	2,148	2,500	2,148
2025-02-28	2,152	2,152	2,140	2,148	1,800	2,148
2025-02-27	2,158	2,158	2,158	2,158	300	2,158
2025-02-26	-	-	-	2,150	-	2,150
2025-02-25	2,150	2,159	2,150	2,150	700	2,150
2025-02-21	2,150	2,150	2,150	2,150	300	2,150
2025-02-20	-	-	-	2,150	-	2,150
2025-02-19	2,152	2,152	2,150	2,150	800	2,150
2025-02-18	-	-	-	2,152	-	2,152
2025-02-17	2,151	2,163	2,151	2,152	1,200	2,152
2025-02-14	2,150	2,150	2,150	2,150	100	2,150
2025-02-13	2,151	2,151	2,151	2,151	300	2,151
2025-02-12	2,150	2,165	2,150	2,150	5,200	2,150
2025-02-10	2,164	2,164	2,150	2,156	500	2,156
2025-02-07	-	-	-	2,150	-	2,150
2025-02-06	-	-	-	2,150	-	2,150
2025-02-05	2,163	2,163	2,150	2,150	500	2,150
2025-02-04	2,155	2,163	2,124	2,163	2,100	2,163
2025-02-03	2,149	2,155	2,141	2,141	4,200	2,141
2025-01-31	2,135	2,140	2,134	2,140	1,800	2,140
2025-01-30	2,118	2,118	2,118	2,118	100	2,118
2025-01-29	-	-	-	2,107	-	2,107
2025-01-28	-	-	-	2,107	-	2,107
2025-01-27	2,107	2,107	2,107	2,107	100	2,107
2025-01-24	2,120	2,120	2,105	2,105	500	2,105
2025-01-23	2,120	2,120	2,120	2,120	400	2,120
2025-01-22	2,130	2,130	2,120	2,128	800	2,128
2025-01-21	2,100	2,101	2,100	2,101	400	2,101
2025-01-20	2,105	2,105	2,092	2,100	2,800	2,100
2025-01-17	2,116	2,116	2,105	2,105	1,600	2,105
2025-01-16	2,100	2,104	2,100	2,104	400	2,104
2025-01-15	2,113	2,116	2,095	2,116	1,400	2,116
2025-01-14	2,100	2,100	2,100	2,100	300	2,100
2025-01-10	2,113	2,113	2,100	2,100	200	2,100
2025-01-09	2,111	2,112	2,083	2,090	1,500	2,090
2025-01-08	2,090	2,095	2,090	2,090	500	2,090
2025-01-07	2,099	2,200	2,070	2,080	11,100	2,080
2025-01-06	2,080	2,098	2,080	2,098	600	2,098

分割・併合履歴： [2017-09-27]1株→0.1株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30