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
2024-12-302,0652,0802,0652,0803002,080
2024-12-27---2,065-2,065
2024-12-262,0652,0652,0652,0651002,065
2024-12-252,1002,1002,0632,0631,4002,063
2024-12-242,0632,0632,0592,0631,3002,063
2024-12-232,0632,0742,0602,0741,5002,074
2024-12-202,0602,0692,0572,0585002,058
2024-12-192,0572,0672,0572,0581,5002,058
2024-12-182,0552,0572,0542,0578002,057
2024-12-172,0752,0752,0652,0652,6002,065
2024-12-162,0672,0672,0672,0671002,067
2024-12-13---2,072-2,072
2024-12-122,0652,0722,0652,0724002,072
2024-12-112,0652,0652,0652,0656002,065
2024-12-10---2,065-2,065
2024-12-092,0652,0652,0652,0652002,065
2024-12-062,0542,0552,0542,0552002,055
2024-12-052,0802,0802,0482,0562,8002,056
2024-12-042,0562,0562,0512,0558002,055
2024-12-032,0502,0552,0502,0551,7002,055
2024-12-022,0532,0532,0532,0531002,053
2024-11-292,0932,0932,0522,0731,5002,073
2024-11-282,0602,0602,0512,0581,8002,058
2024-11-272,0552,0552,0552,0551002,055
2024-11-26---2,045-2,045
2024-11-252,0452,0452,0452,0451002,045
2024-11-222,0422,0452,0422,0453002,045
2024-11-212,0532,0532,0422,0423002,042
2024-11-202,0422,0422,0422,0421002,042
2024-11-192,0422,0502,0412,0453,2002,045
2024-11-182,0502,0572,0502,0509002,050
2024-11-152,0422,0432,0422,0433002,043
2024-11-142,0552,0552,0412,0422,9002,042
2024-11-132,0602,0642,0482,0503,1002,050
2024-11-122,0552,0632,0522,0554,3002,055
2024-11-11---2,055-2,055
2024-11-082,0682,0682,0552,0552,1002,055
2024-11-072,0742,0742,0672,0686002,068
2024-11-062,0712,0802,0712,0743002,074
2024-11-052,0902,0902,0592,0666002,066
2024-11-012,0882,0882,0572,0572002,057
2024-10-312,0752,0752,0752,0751002,075
2024-10-302,0662,0662,0662,0664002,066
2024-10-292,0952,0952,0642,0657002,065
2024-10-282,0882,0882,0392,0634,2002,063
2024-10-252,0502,0502,0502,0501,0002,050
2024-10-242,0502,0502,0502,0503002,050
2024-10-232,0742,0742,0502,0507002,050
2024-10-222,0502,0632,0482,0631,2002,063
2024-10-212,0632,0632,0632,0634002,063
2024-10-182,0662,0662,0662,0662002,066
2024-10-17---2,066-2,066
2024-10-162,0662,0662,0662,0662002,066
2024-10-152,0722,0722,0672,0672002,067
2024-10-112,0692,0692,0692,0691002,069
2024-10-10---2,069-2,069
2024-10-09---2,069-2,069
2024-10-082,0702,0702,0682,0695002,069
2024-10-072,0752,0752,0672,0739002,073
2024-10-042,0662,0662,0652,0658002,065
2024-10-032,0982,0982,0652,0692,3002,069
2024-10-02---2,079-2,079
2024-10-01---2,079-2,079
2024-09-302,0792,0792,0792,0791002,079
2024-09-272,0802,0802,0752,0754002,075
2024-09-262,0752,0752,0752,0751002,075
2024-09-252,0782,0782,0602,0605002,060
2024-09-242,0602,0702,0602,0702002,070
2024-09-202,0502,0582,0502,0586002,058
2024-09-192,0602,0602,0422,0426002,042
2024-09-18---2,048-2,048
2024-09-172,0482,0482,0482,0481002,048
2024-09-13---2,045-2,045
2024-09-12---2,045-2,045
2024-09-112,0562,0562,0452,0452002,045
2024-09-102,0562,0562,0412,0412002,041
2024-09-092,0362,0562,0362,0564002,056
2024-09-062,0562,0652,0362,0362,3002,036
2024-09-052,0562,0572,0512,0561,8002,056
2024-09-042,0602,0722,0542,0568002,056
2024-09-032,0612,0612,0592,0606002,060
2024-09-022,0642,0662,0622,0631,0002,063
2024-08-302,0572,0722,0572,0726002,072
2024-08-29---2,061-2,061
2024-08-282,0712,0722,0612,0615002,061
2024-08-27---2,056-2,056
2024-08-262,0562,0562,0562,0561002,056
2024-08-23---2,054-2,054
2024-08-22---2,054-2,054
2024-08-212,0512,0712,0512,0547002,054
2024-08-202,0782,0782,0582,0771,1002,077
2024-08-192,0702,0702,0522,0709002,070
2024-08-162,0502,0762,0502,0769002,076
2024-08-152,0572,0582,0502,0505002,050
2024-08-142,0412,0592,0412,0581,1002,058
2024-08-132,0472,0472,0272,0336002,033
2024-08-092,0502,0762,0462,0479002,047
2024-08-082,0472,0472,0342,0351,1002,035
2024-08-072,0272,0502,0042,0101,6002,010
2024-08-062,0002,0392,0002,0354,1002,035
2024-08-052,0402,0402,0002,00010,0002,000
2024-08-022,0662,0662,0322,0395,6002,039
2024-08-012,0732,0732,0652,0691,3002,069
2024-07-312,0722,0752,0702,0702,4002,070
2024-07-302,0892,1002,0752,0775,9002,077
2024-07-292,1932,1972,0882,09118,4002,091
2024-07-262,1252,1402,1202,1403,9002,140
2024-07-252,1222,1242,1102,1208002,120
2024-07-242,0952,1332,0952,1302,4002,130
2024-07-232,0872,1142,0872,0922,5002,092
2024-07-222,1152,1152,0902,1151,1002,115
2024-07-192,1032,1062,1032,1068002,106
2024-07-182,0772,1032,0772,1031,0002,103
2024-07-172,1002,1062,1002,1068002,106
2024-07-162,0942,1062,0942,1012,9002,101
2024-07-122,0702,0862,0702,0861,6002,086
2024-07-112,0752,0852,0752,0851,5002,085
2024-07-102,0902,0952,0902,0952002,095
2024-07-09---2,090-2,090
2024-07-082,0902,0902,0902,0904002,090
2024-07-052,0922,0922,0892,0893002,089
2024-07-042,0702,0932,0702,0931,5002,093
2024-07-03---2,070-2,070
2024-07-02---2,070-2,070
2024-07-012,0822,0822,0702,0701,1002,070
2024-06-282,0712,0822,0712,0824002,082
2024-06-272,0702,0992,0702,0713002,071
2024-06-262,1182,1422,0652,0702,9002,070
2024-06-252,0872,0982,0872,0981,5002,098
2024-06-24---2,080-2,080
2024-06-212,0862,0862,0532,0801,2002,080
2024-06-20---2,078-2,078
2024-06-192,0722,0782,0722,0783002,078
2024-06-182,0782,0782,0782,0782002,078
2024-06-172,0742,0752,0742,0752,5002,075
2024-06-142,0472,0472,0422,0423,0002,042
2024-06-132,0522,0522,0502,0502,5002,050
2024-06-122,0612,0612,0582,0585002,058
2024-06-112,0842,0842,0712,0711,5002,071
2024-06-102,0902,0902,0702,0903,0002,090
2024-06-072,0782,0942,0782,0941,4002,094
2024-06-062,0632,0632,0572,0631,2002,063
2024-06-052,0492,0592,0492,0593002,059
2024-06-042,0492,0492,0492,0491002,049
2024-06-03---2,043-2,043
2024-05-31---2,043-2,043
2024-05-302,0432,0432,0432,0431002,043
2024-05-292,0442,0502,0442,0501,8002,050
2024-05-282,0612,0612,0612,0612002,061
2024-05-272,0502,0562,0502,0561,5002,056
2024-05-24---2,041-2,041
2024-05-23---2,041-2,041
2024-05-222,0412,0502,0412,0411,2002,041
2024-05-212,0412,0642,0412,0642002,064
2024-05-20---2,040-2,040
2024-05-17---2,040-2,040
2024-05-162,0462,0482,0402,0401,7002,040
2024-05-152,0772,0982,0462,0463,4002,046
2024-05-142,0612,0812,0612,0771,6002,077
2024-05-132,0512,0602,0512,0609002,060
2024-05-102,0542,0572,0452,0451,0002,045
2024-05-09---2,050-2,050
2024-05-082,0502,0502,0502,0505002,050
2024-05-072,0522,0522,0502,0502002,050
2024-05-022,0522,0522,0522,0521002,052
2024-05-01---2,057-2,057
2024-04-302,0532,0582,0532,0576002,057
2024-04-262,0412,0502,0412,0505002,050
2024-04-252,0612,0612,0402,0401,2002,040
2024-04-24---2,043-2,043
2024-04-232,0432,0432,0432,0433002,043
2024-04-222,0402,0592,0402,0586002,058
2024-04-192,0472,0472,0342,0342002,034
2024-04-182,0542,0602,0362,0371,4002,037
2024-04-172,0612,0652,0402,0402,7002,040
2024-04-162,0542,0542,0412,0424002,042
2024-04-152,0432,0542,0432,0543002,054
2024-04-122,0402,0612,0402,0612002,061
2024-04-112,0402,0402,0402,0401,3002,040
2024-04-102,0612,0622,0602,0627002,062
2024-04-092,0542,0612,0542,0618002,061
2024-04-082,0542,0542,0402,0401,3002,040
2024-04-052,0412,0542,0412,0546002,054
2024-04-042,0452,0452,0402,0418002,041
2024-04-032,0492,0492,0492,0493002,049
2024-04-022,0512,0582,0512,0552,2002,055
2024-04-012,0512,0512,0402,0488002,048
2024-03-292,0642,0652,0622,0624002,062
2024-03-282,0902,0902,0222,0567,9002,056
2024-03-272,1952,2502,1802,2254,1002,225
2024-03-262,1732,2002,1612,2001,4002,200
2024-03-252,1472,2502,1472,2234,8002,223
2024-03-222,1462,1542,1252,1483,9002,148
2024-03-212,1652,1652,1552,1551,1002,155
2024-03-192,1452,1502,1452,1493,8002,149
2024-03-182,1382,1462,1322,1322,1002,132
2024-03-152,1232,1232,1232,1238002,123
2024-03-142,1082,1232,1082,1231,5002,123
2024-03-132,1032,1152,1032,1103002,110
2024-03-122,0982,1132,0982,1135002,113
2024-03-112,0822,1392,0822,1292,0002,129
2024-03-082,0862,0862,0822,0822,9002,082
2024-03-072,0902,0932,0862,0902,6002,090
2024-03-06---2,090-2,090
2024-03-052,0922,0922,0902,0904002,090
2024-03-042,0902,1352,0902,0942,6002,094
2024-03-012,1032,1032,0892,0891,1002,089
2024-02-292,0932,1082,0932,1061,6002,106
2024-02-282,0942,1502,0912,1501,5002,150
2024-02-272,0872,1202,0872,0882,8002,088
2024-02-262,0902,0902,0792,0867002,086
2024-02-222,0922,1002,0902,0901,4002,090
2024-02-212,1002,1812,0862,0907,6002,090
2024-02-202,0852,0852,0852,0859002,085
2024-02-192,0942,0992,0942,0992,1002,099
2024-02-162,0852,0872,0852,0876002,087
2024-02-15---2,085-2,085
2024-02-142,0852,0862,0852,0851,8002,085
2024-02-132,0852,0972,0782,0979,5002,097
2024-02-092,0802,0852,0802,0859002,085
2024-02-082,0822,0872,0822,0872,1002,087
2024-02-072,0852,0852,0852,0851002,085
2024-02-062,0842,0842,0802,0821,6002,082
2024-02-052,0852,0852,0802,0839002,083
2024-02-022,0872,0872,0872,0871002,087
2024-02-012,0892,0892,0762,0762,9002,076
2024-01-312,0882,0882,0882,0881002,088
2024-01-302,0882,0882,0842,0842002,084
2024-01-292,0842,0892,0822,0892,1002,089
2024-01-262,0762,0852,0722,0832,6002,083
2024-01-252,0742,0742,0722,0724002,072
2024-01-242,0742,0742,0742,0741002,074
2024-01-232,0632,0742,0592,0741,9002,074
2024-01-222,0682,0682,0682,0681002,068
2024-01-192,0622,0622,0622,0621002,062
2024-01-182,0772,0852,0612,0653,2002,065
2024-01-172,0602,0702,0582,0701,6002,070
2024-01-162,0782,0852,0782,0852,2002,085
2024-01-152,0802,0802,0782,0781,4002,078
2024-01-122,0832,0842,0832,0842002,084
2024-01-112,0802,0802,0802,0805002,080
2024-01-102,0702,0722,0562,0561,2002,056
2024-01-092,0602,0662,0592,0662,3002,066
2024-01-05---2,049-2,049
2024-01-042,0502,0502,0492,0497002,049

分割・併合履歴 : [2017-09-27]1株→0.1株