KabuInsight

新潟交通

9017
スタンダード/陸運業/Niigata Kotsu Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,085.02,090.02,080.02,090.0+5.0+0.24%3,400
2026-03-122,105.02,110.02,080.02,085.0-20.0-0.95%5,800
2026-03-112,118.02,119.02,103.02,105.0+7.0+0.33%2,300
2026-03-102,100.02,109.02,092.02,098.0+3.0+0.14%2,200
2026-03-092,135.02,135.02,083.02,095.0-50.0-2.33%8,700
2026-03-062,149.02,149.02,131.02,145.0-4.0-0.19%500
2026-03-052,138.02,153.02,130.02,149.0+10.0+0.47%3,700
2026-03-042,140.02,150.02,099.02,139.0-1.0-0.05%21,900
2026-03-032,150.02,164.02,131.02,140.0-15.0-0.70%4,600
2026-03-022,149.02,155.02,149.02,155.0+5.0+0.23%700
2026-02-272,145.02,153.02,121.02,150.0+11.0+0.51%4,400
2026-02-262,149.02,155.02,135.02,139.0-10.0-0.47%1,300
2026-02-252,134.02,149.02,128.02,149.0+23.0+1.08%2,600
2026-02-242,137.02,137.02,124.02,126.0-12.0-0.56%500
2026-02-202,121.02,138.02,121.02,138.0+17.0+0.80%1,700
2026-02-192,120.02,150.02,120.02,121.0+10.0+0.47%5,700
2026-02-182,115.02,120.02,111.02,111.00.00.00%600
2026-02-172,106.02,111.02,106.02,111.0+6.0+0.29%1,100
2026-02-162,141.02,142.02,105.02,105.0-35.0-1.64%5,300
2026-02-132,153.02,163.02,140.02,140.0+6.0+0.28%2,800
2026-02-122,128.02,150.02,128.02,134.0+7.0+0.33%4,100
2026-02-102,120.02,127.02,120.02,127.0+7.0+0.33%500
2026-02-092,119.02,120.02,119.02,120.0+1.0+0.05%500
2026-02-062,112.02,119.02,112.02,119.0+7.0+0.33%300
2026-02-052,133.02,133.02,106.02,112.0-21.0-0.98%3,000
2026-02-042,107.02,133.02,107.02,133.0+28.0+1.33%1,700
2026-02-032,105.02,105.02,105.02,105.00.00.00%200
2026-02-022,100.02,109.02,100.02,105.0-17.0-0.80%1,900
2026-01-302,121.02,130.02,121.02,122.0-3.0-0.14%1,200
2026-01-292,127.02,127.02,125.02,125.0-2.0-0.09%300
2026-01-282,126.02,127.02,126.02,127.0+1.0+0.05%200
2026-01-272,138.02,138.02,126.02,126.0-12.0-0.56%300
2026-01-262,126.02,138.02,126.02,138.0+12.0+0.56%700
2026-01-232,125.02,129.02,125.02,126.0+1.0+0.05%300
2026-01-222,125.02,125.02,124.02,125.0-8.0-0.38%1,300
2026-01-212,134.02,134.02,127.02,133.0-2.0-0.09%300
2026-01-202,126.02,135.02,126.02,135.0+9.0+0.42%300
2026-01-192,127.02,127.02,125.02,126.0-18.0-0.84%3,600
2026-01-162,132.02,150.02,125.02,144.0+15.0+0.70%2,500
2026-01-152,131.02,131.02,129.02,129.0-6.0-0.28%500
2026-01-142,150.02,150.02,120.02,135.0-15.0-0.70%8,700
2026-01-132,161.02,161.02,142.02,150.00.00.00%1,300
2026-01-092,150.02,150.02,150.02,150.00.00.00%300
2026-01-082,151.02,151.02,150.02,150.0-1.0-0.05%500
2026-01-072,161.02,161.02,141.02,151.0-9.0-0.42%1,300
2026-01-062,160.02,162.02,160.02,160.00.00.00%1,300
2026-01-052,160.02,160.02,160.02,160.00.00.00%400
2025-12-302,133.02,160.02,133.02,160.0+12.0+0.56%600
2025-12-292,128.02,148.02,126.02,148.0+20.0+0.94%4,200
2025-12-262,119.02,138.02,119.02,128.0+11.0+0.52%1,300
2025-12-252,115.02,117.02,115.02,117.0+4.0+0.19%200
2025-12-242,113.02,113.02,112.02,113.0+1.0+0.05%2,500
2025-12-232,120.02,120.02,112.02,112.0-8.0-0.38%3,700
2025-12-222,133.02,133.02,120.02,120.0+2.0+0.09%300
2025-12-192,115.02,118.02,112.02,118.0+8.0+0.38%800
2025-12-182,110.02,110.02,109.02,110.0+3.0+0.14%500
2025-12-172,107.02,107.02,107.02,107.00.00.00%300
2025-12-162,107.02,108.02,104.02,107.0+3.0+0.14%1,800
2025-12-152,104.02,118.02,104.02,104.0+1.0+0.05%3,700
2025-12-122,102.02,111.02,102.02,103.0+1.0+0.05%300
2025-12-112,119.02,120.02,102.02,102.0-13.0-0.61%3,300
2025-12-102,111.02,115.02,108.02,115.0+4.0+0.19%800
2025-12-092,107.02,111.02,105.02,111.0+5.0+0.24%500
2025-12-082,108.02,108.02,106.02,106.0+5.0+0.24%300
2025-12-052,100.02,101.02,100.02,101.0+1.0+0.05%300
2025-12-042,108.02,108.02,099.02,100.0-9.0-0.43%300
2025-12-032,110.02,110.02,102.02,109.0-2.0-0.09%1,400
2025-12-022,099.02,111.02,094.02,111.0+12.0+0.57%300
2025-12-012,099.02,099.02,099.02,099.0-1.0-0.05%300
2025-11-282,094.02,100.02,094.02,100.0+7.0+0.33%1,500
2025-11-272,095.02,095.02,093.02,093.00.00.00%300
2025-11-262,093.02,095.02,093.02,093.0+1.0+0.05%800
2025-11-252,107.02,107.02,091.02,092.0+1.0+0.05%1,800
2025-11-212,090.02,095.02,090.02,091.0-4.0-0.19%1,100
2025-11-202,091.02,095.02,090.02,095.0+5.0+0.24%300
2025-11-192,089.02,090.02,089.02,090.0+1.0+0.05%400
2025-11-182,091.02,091.02,089.02,089.0-2.0-0.10%700
2025-11-172,093.02,093.02,091.02,091.0-2.0-0.10%600
2025-11-142,094.02,094.02,092.02,093.00.00.00%400
2025-11-132,092.02,100.02,092.02,093.0-7.0-0.33%400
2025-11-122,088.02,100.02,088.02,100.0+11.0+0.53%9,600
2025-11-112,091.02,095.02,089.02,089.0-2.0-0.10%2,200
2025-11-102,093.02,095.02,091.02,091.0-1.0-0.05%1,100
2025-11-072,100.02,100.02,091.02,092.0+1.0+0.05%1,800
2025-11-062,092.02,098.02,091.02,091.00.00.00%1,700
2025-11-052,093.02,093.02,091.02,091.0-1.0-0.05%800
2025-11-042,092.02,092.02,092.02,092.00.00.00%300
2025-10-312,092.02,092.02,092.02,092.00.00.00%100
2025-10-302,092.02,092.02,091.02,092.00.00.00%1,400
2025-10-292,093.02,093.02,092.02,092.0-1.0-0.05%700
2025-10-282,093.02,093.02,093.02,093.00.00.00%100
2025-10-272,099.02,100.02,092.02,093.0+1.0+0.05%2,300
2025-10-242,092.02,096.02,092.02,092.0+1.0+0.05%3,600
2025-10-232,091.02,091.02,091.02,091.0+1.0+0.05%600
2025-10-222,091.02,092.02,090.02,090.0-1.0-0.05%400
2025-10-212,092.02,092.02,091.02,091.0-1.0-0.05%300
2025-10-202,091.02,092.02,091.02,092.0+2.0+0.10%600
2025-10-172,090.02,090.02,090.02,090.00.00.00%300
2025-10-162,090.02,095.02,090.02,090.00.00.00%500
2025-10-152,090.02,091.02,090.02,090.0-1.0-0.05%300
2025-10-142,093.02,098.02,089.02,091.0-4.0-0.19%3,800
2025-10-102,092.02,095.02,092.02,095.0+4.0+0.19%400
2025-10-092,090.02,100.02,090.02,091.0+1.0+0.05%1,500
2025-10-082,092.02,092.02,090.02,090.0-2.0-0.10%500
2025-10-072,092.02,099.02,092.02,092.0+3.0+0.14%500
2025-10-062,094.02,094.02,089.02,089.0-5.0-0.24%2,700
2025-10-032,094.02,094.02,094.02,094.0-16.0-0.76%100
2025-10-022,096.02,110.02,093.02,110.0+14.0+0.67%300
2025-10-012,096.02,096.02,096.02,096.00.00.00%100
2025-09-302,095.02,097.02,095.02,096.0-12.0-0.57%300
2025-09-292,093.02,108.02,091.02,108.0+17.0+0.81%1,200
2025-09-262,094.02,094.02,091.02,091.00.00.00%200
2025-09-252,093.02,097.02,091.02,091.0-1.0-0.05%1,200
2025-09-242,092.02,092.02,092.02,092.0+2.0+0.10%100
2025-09-222,090.02,090.02,090.02,090.00.00.00%—
2025-09-192,093.02,093.02,090.02,090.0-1.0-0.05%200
2025-09-182,091.02,091.02,091.02,091.00.00.00%—
2025-09-172,089.02,091.02,089.02,091.0+1.0+0.05%2,600
2025-09-162,095.02,095.02,090.02,090.0+2.0+0.10%1,200
2025-09-122,088.02,088.02,088.02,088.0——200

直近120営業日分を表示