日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

新都ホールディングス(2776)の株価時系列情報

新都ホールディングス(2776)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
2024/04/19 91 101 91 101 5,958,900
2024/04/18 70 72 70 71 16,500
2024/04/17 72 72 69 71 34,200
2024/04/16 72 72 69 70 76,300
2024/04/15 73 73 71 71 18,000
2024/04/12 72 73 72 72 14,500
2024/04/11 72 72 71 71 16,100
2024/04/10 71 72 70 72 27,000
2024/04/09 72 72 70 71 19,100
2024/04/08 72 72 70 72 30,700
2024/04/05 67 72 67 72 80,500
2024/04/04 72 72 68 69 112,200
2024/04/03 71 72 70 72 44,200
2024/04/02 71 72 71 71 29,400
2024/04/01 73 73 71 71 23,600
2024/03/29 71 72 70 72 32,500
2024/03/28 72 72 71 72 18,300
2024/03/27 71 72 70 72 48,500
2024/03/26 73 73 70 70 74,700
2024/03/25 70 73 70 73 68,100
2024/03/22 70 71 69 71 91,700
2024/03/21 70 71 69 69 32,800
2024/03/19 70 70 69 70 31,900
2024/03/18 72 72 68 70 247,000
2024/03/15 72 73 71 71 103,600
2024/03/14 72 74 71 73 221,400
2024/03/13 71 82 71 72 563,100
2024/03/12 71 73 71 71 82,500
2024/03/11 74 74 71 72 78,500
2024/03/08 76 77 74 74 130,500
2024/03/07 79 79 76 78 246,200
2024/03/06 81 81 78 79 127,300
2024/03/05 81 82 80 81 215,900
2024/03/04 82 82 80 80 79,700
2024/03/01 82 82 80 82 42,100
2024/02/29 81 85 81 82 147,600
2024/02/28 80 81 79 81 278,100
2024/02/27 80 80 78 80 78,400
2024/02/26 82 82 79 79 95,600
2024/02/22 80 82 79 81 102,200
2024/02/21 80 80 79 80 68,900
2024/02/20 79 81 78 81 122,400
2024/02/19 77 79 74 79 131,700
2024/02/16 76 78 75 77 172,900
2024/02/15 77 77 75 76 76,000
2024/02/14 76 76 75 75 11,600
2024/02/13 77 78 75 76 109,600
2024/02/09 74 75 74 75 26,600
2024/02/08 74 74 73 73 70,100
2024/02/07 80 80 71 73 408,600
2024/02/06 82 83 79 80 194,000
2024/02/05 79 82 79 82 382,000
2024/02/02 76 79 73 79 300,900
2024/02/01 73 75 72 75 150,400
2024/01/31 71 73 70 72 70,700
2024/01/30 70 71 70 70 56,300
2024/01/29 70 71 70 71 48,700
2024/01/26 69 71 68 70 206,300
2024/01/25 67 69 67 69 54,200
2024/01/24 67 69 67 67 39,400
2024/01/23 67 69 67 67 41,200
2024/01/22 68 68 67 68 57,700
2024/01/19 68 69 67 67 54,300
2024/01/18 67 68 67 67 34,600
2024/01/17 67 68 67 68 14,500
2024/01/16 68 68 67 67 47,200
2024/01/15 68 68 67 67 20,900
2024/01/12 68 68 67 67 14,900
2024/01/11 67 68 67 68 25,800
2024/01/10 67 68 66 67 57,500
2024/01/09 67 67 66 67 22,200
2024/01/05 66 67 66 66 12,700
2024/01/04 67 67 66 66 51,500
2023/12/29 67 67 64 65 179,400
2023/12/28 64 67 64 67 355,300
2023/12/27 65 66 64 66 22,800
2023/12/26 63 65 62 65 186,500
2023/12/25 63 63 62 62 65,900
2023/12/22 65 65 61 62 228,900
2023/12/21 64 65 63 64 64,300
2023/12/20 64 68 64 65 116,100
2023/12/19 62 71 62 63 541,100
2023/12/18 63 63 61 61 148,400
2023/12/15 66 67 63 64 158,500
2023/12/14 67 68 66 66 337,100
2023/12/13 69 70 68 69 215,800
2023/12/12 70 70 67 70 98,500
2023/12/11 70 71 69 69 52,100
2023/12/08 69 70 68 69 49,500
2023/12/07 71 71 69 70 60,700
2023/12/06 70 71 69 70 56,000
2023/12/05 72 72 68 70 121,300
2023/12/04 71 72 70 71 88,800
2023/12/01 70 75 70 71 384,300
2023/11/30 67 70 67 70 117,500
2023/11/29 67 69 66 67 137,700
2023/11/28 63 70 62 67 401,000
2023/11/27 64 64 62 63 122,200
2023/11/24 65 66 64 64 127,900
2023/11/22 65 68 64 65 248,700
2023/11/21 61 74 60 66 1,947,700
2023/11/20 60 61 60 61 38,400
2023/11/17 60 61 60 61 44,200
2023/11/16 60 61 60 61 38,500
2023/11/15 60 61 60 61 28,300
2023/11/14 59 61 59 61 28,000
2023/11/13 60 60 59 59 60,200
2023/11/10 61 63 60 60 199,000
2023/11/09 61 62 61 61 24,400
2023/11/08 62 63 60 61 208,700
2023/11/07 61 62 61 62 20,800
2023/11/06 60 62 60 62 119,900
2023/11/02 60 61 59 61 46,200
2023/11/01 58 60 58 59 23,700
2023/10/31 60 60 59 60 39,500
2023/10/30 58 60 58 60 59,500
2023/10/27 59 60 59 59 17,600
2023/10/26 60 60 59 59 27,300
2023/10/25 60 61 60 60 18,400
2023/10/24 60 60 59 60 24,700
2023/10/23 59 60 58 60 61,200
2023/10/20 59 60 59 60 82,700
2023/10/19 60 60 58 59 127,800
2023/10/18 61 61 60 60 177,400
2023/10/17 62 63 61 61 66,400
2023/10/16 63 63 60 62 175,200
2023/10/13 64 64 62 62 21,400
2023/10/12 64 65 63 64 41,200
2023/10/11 62 65 62 63 185,500
2023/10/10 62 65 62 63 207,700
2023/10/06 61 62 61 62 51,100
2023/10/05 61 62 61 62 50,300
2023/10/04 61 63 60 61 126,500
2023/10/03 63 64 63 63 135,300
2023/10/02 63 65 63 64 174,600
2023/09/29 63 64 63 63 140,900
2023/09/28 63 64 62 64 50,100
2023/09/27 62 64 62 64 123,400
2023/09/26 64 64 63 63 52,700
2023/09/25 63 65 62 65 163,500
2023/09/22 62 64 62 63 66,700
2023/09/21 65 65 62 63 182,800
2023/09/20 65 66 64 65 152,300
2023/09/19 68 68 65 66 133,700
2023/09/15 68 68 66 68 54,600
2023/09/14 68 68 66 68 318,900
2023/09/13 68 70 67 70 156,700
2023/09/12 69 70 59 68 468,700
2023/09/11 70 70 69 69 37,800
2023/09/08 70 70 69 69 227,200
2023/09/07 71 71 70 70 99,400
2023/09/06 73 73 70 71 146,900
2023/09/05 72 73 71 72 63,100
2023/09/04 72 72 71 72 34,300
2023/09/01 72 73 70 71 271,900
2023/08/31 72 75 72 73 180,000
2023/08/30 71 72 71 72 46,200
2023/08/29 72 72 71 71 73,700
2023/08/28 71 72 71 71 346,700
2023/08/25 70 71 70 71 43,700
2023/08/24 71 72 70 72 144,900
2023/08/23 72 72 71 71 66,600
2023/08/22 73 73 72 72 24,900
2023/08/21 71 73 71 73 68,000
2023/08/18 71 72 71 71 23,500
2023/08/17 72 73 71 72 51,900
2023/08/16 72 72 71 71 74,100
2023/08/15 73 74 71 72 213,800
2023/08/14 75 75 73 74 63,700
2023/08/10 74 75 73 75 135,900
2023/08/09 75 76 74 75 76,700
2023/08/08 75 76 75 75 13,000
2023/08/07 75 76 74 75 48,000
2023/08/04 74 76 74 75 62,900
2023/08/03 75 75 74 74 66,600
2023/08/02 76 78 75 75 487,700
2023/08/01 78 79 78 78 98,900
2023/07/31 77 78 75 78 299,800
2023/07/28 84 84 74 75 1,469,500
2023/07/27 84 84 83 84 20,800
2023/07/26 84 85 82 83 100,000
2023/07/25 84 85 83 84 32,100
2023/07/24 83 84 82 84 27,800
2023/07/21 82 84 82 83 41,600
2023/07/20 85 85 82 83 112,400
2023/07/19 85 85 83 83 88,500
2023/07/18 84 85 84 85 31,500
2023/07/14 83 85 83 84 54,700
2023/07/13 82 84 82 83 72,300
2023/07/12 85 85 82 82 130,700
2023/07/11 84 85 84 85 22,400
2023/07/10 83 84 83 84 62,200
2023/07/07 85 86 83 84 141,200
2023/07/06 86 86 85 85 50,800
2023/07/05 87 87 85 86 57,200
2023/07/04 85 87 85 87 100,100
2023/07/03 86 87 85 85 91,500
2023/06/30 86 86 85 86 48,100
2023/06/29 86 87 85 86 58,000
2023/06/28 86 87 85 87 88,600

このページの先頭へ