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

ＮＥＷ　ＡＲＴ　ＨＯＬＤＩＮＧＳ(7638)の株価時系列情報

ＮＥＷ　ＡＲＴ　ＨＯＬＤＩＮＧＳ(7638)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
2006/12/29 56 58 56 58 134,594
2006/12/28 57 58 56 56 296,484
2006/12/27 56 57 55 57 291,830
2006/12/26 56 57 55 56 348,537
2006/12/25 57 57 55 56 462,523
2006/12/22 56 57 56 57 344,337
2006/12/21 58 58 56 57 471,790
2006/12/20 57 58 56 57 648,616
2006/12/19 58 58 56 58 514,022
2006/12/18 59 60 57 59 824,929
2006/12/15 58 60 58 59 522,473
2006/12/14 58 59 58 59 136,548
2006/12/13 59 59 58 59 212,784
2006/12/12 59 60 58 59 331,051
2006/12/11 59 60 58 59 273,832
2006/12/08 59 60 58 60 300,392
2006/12/07 59 60 58 59 320,083
2006/12/06 59 60 58 60 485,306
2006/12/05 60 60 59 59 280,268
2006/12/04 61 62 59 60 711,567
2006/12/01 60 61 58 61 873,850
2006/11/30 60 62 59 60 1,055,400
2006/11/29 59 60 58 60 430,997
2006/11/28 59 59 58 59 229,474
2006/11/27 58 59 57 59 366,143
2006/11/24 59 62 56 59 1,746,622
2006/11/22 54 59 54 59 961,578
2006/11/21 55 56 54 55 662,546
2006/11/20 58 58 55 57 765,332
2006/11/17 59 59 56 59 1,192,089
2006/11/16 61 62 60 61 673,333
2006/11/15 62 63 61 62 380,063
2006/11/14 62 63 61 63 782,284
2006/11/13 67 67 61 64 1,533,858
2006/11/10 68 69 67 69 490,232
2006/11/09 68 69 66 68 1,273,694
2006/11/08 70 70 69 70 744,956
2006/11/07 70 70 69 70 878,412
2006/11/06 72 74 68 70 3,604,228
2006/11/02 68 71 68 70 2,538,393
2006/11/01 67 68 66 68 554,009
2006/10/31 66 68 65 67 1,160,060
2006/10/30 65 66 63 65 656,583
2006/10/27 66 66 64 65 570,869
2006/10/26 67 68 64 66 1,228,702
2006/10/25 70 73 65 66 8,976,391
2006/10/24 62 63 61 62 708,677
2006/10/23 62 63 61 62 407,983
2006/10/20 63 64 62 63 524,840
2006/10/19 63 64 62 64 443,396
2006/10/18 63 63 61 63 547,170
2006/10/17 66 66 62 63 939,782
2006/10/16 64 68 63 64 1,773,303
2006/10/13 60 63 59 63 779,957
2006/10/12 58 62 57 60 1,063,065
2006/10/11 59 60 57 58 1,076,511
2006/10/10 65 66 59 59 1,922,109
2006/10/06 67 69 64 67 2,560,149
2006/10/05 74 77 67 70 5,622,013
2006/10/04 67 75 67 73 6,104,650
2006/10/03 59 65 59 65 1,425,038
2006/10/02 62 62 58 62 1,371,303
2006/09/29 57 62 56 62 1,517,923
2006/09/28 56 57 54 57 522,201
2006/09/27 55 57 54 57 776,704
2006/09/26 56 56 54 55 386,267
2006/09/25 56 57 54 56 1,140,701
2006/09/22 54 58 52 58 1,197,992
2006/09/21 56 56 54 54 971,983
2006/09/20 56 61 54 56 3,952,473
2006/09/19 55 57 54 56 2,224,445
2006/09/15 59 59 56 58 1,758,507
2006/09/14 62 63 60 60 1,251,314
2006/09/13 64 65 62 63 1,154,681
2006/09/12 64 69 62 63 2,655,089
2006/09/11 65 65 63 64 1,389,171
2006/09/08 66 67 64 65 1,478,420
2006/09/07 69 70 66 68 1,618,685
2006/09/06 73 76 68 70 7,530,504
2006/09/05 64 75 64 71 12,340,208
2006/09/04 63 63 61 63 1,514,841
2006/09/01 65 66 61 63 2,815,327
2006/08/31 66 68 65 66 1,891,268
2006/08/30 67 70 65 68 3,600,895
2006/08/29 70 71 68 69 2,093,144
2006/08/28 74 74 70 70 2,322,537
2006/08/25 76 76 74 74 1,543,466
2006/08/24 78 78 75 76 1,553,035
2006/08/23 79 80 77 78 1,481,049
2006/08/22 77 80 76 79 3,371,693
2006/08/21 79 79 76 77 2,228,584
2006/08/18 82 82 78 79 3,161,044
2006/08/17 80 90 79 81 11,033,860
2006/08/16 74 78 72 78 4,498,776
2006/08/15 79 80 76 77 3,842,324
2006/08/14 87 88 80 81 3,184,673
2006/08/11 87 89 86 88 1,264,186
2006/08/10 89 91 88 91 1,389,332
2006/08/09 91 92 86 92 1,861,162
2006/08/08 93 94 88 91 4,160,413
2006/08/07 101 102 97 98 1,779,014
2006/08/04 104 105 100 102 2,182,947
2006/08/03 107 108 101 102 1,764,631
2006/08/02 102 105 99 104 1,445,444
2006/08/01 104 104 102 103 564,695
2006/07/31 103 108 102 104 831,275
2006/07/28 109 109 103 104 711,255
2006/07/27 108 110 100 108 870,949
2006/07/26 116 117 111 111 439,146
2006/07/25 121 121 116 117 338,837
2006/07/24 119 121 115 119 333,650
2006/07/21 124 124 119 123 252,851
2006/07/20 120 134 120 126 1,141,940
2006/07/19 118 120 113 115 689,499
2006/07/18 132 133 120 123 505,350
2006/07/14 129 137 128 133 536,765
2006/07/13 141 142 137 139 331,495
2006/07/12 147 148 143 144 240,896
2006/07/11 149 151 146 149 219,110
2006/07/10 152 154 146 150 475,305
2006/07/07 157 157 153 154 287,560
2006/07/06 159 159 153 157 429,517
2006/07/05 160 162 158 159 274,557
2006/07/04 157 171 155 163 1,639,897
2006/07/03 156 158 155 156 224,921
2006/06/30 157 159 155 157 306,133
2006/06/29 163 165 155 155 701,143
2006/06/28 152 174 152 158 2,974,004
2006/06/27 154 155 151 152 279,260
2006/06/26 158 159 155 156 207,506
2006/06/23 161 161 155 158 364,995
2006/06/22 164 164 160 162 189,991
2006/06/21 163 165 160 163 346,331
2006/06/20 164 166 161 162 331,706
2006/06/19 167 169 164 167 396,379
2006/06/16 178 178 167 168 1,492,300
2006/06/15 149 178 149 164 5,560,623
2006/06/14 146 153 146 147 774,015
2006/06/13 153 156 143 152 1,142,877
2006/06/12 173 174 155 158 1,211,337
2006/06/09 167 181 167 168 1,779,930
2006/06/08 194 196 166 170 3,636,046
2006/06/07 174 202 173 194 9,406,724
2006/06/06 127 175 127 164 8,021,410
2006/06/05 126 132 117 126 1,697,057
2006/06/02 122 134 104 131 3,183,354
2006/06/01 179 183 130 147 1,905,550
2006/06/01 1 -> 0.10 分割
2006/05/25 19 20 18 20 3,217,639
2006/05/24 19 20 18 19 5,481,224
2006/05/23 20 20 19 19 2,107,386
2006/05/22 20 21 19 20 6,875,935
2006/05/19 19 20 18 19 14,014,481
2006/05/18 19 20 19 19 5,170,478
2006/05/17 21 21 19 21 12,158,728
2006/05/16 22 23 21 22 6,778,014
2006/05/15 22 23 22 22 1,273,190
2006/05/12 23 24 22 23 2,860,209
2006/05/11 23 24 22 24 4,430,024
2006/05/10 23 24 22 23 2,278,844
2006/05/09 23 24 22 23 4,053,990
2006/05/08 23 24 22 24 4,752,091
2006/05/02 23 24 22 24 3,588,889
2006/05/01 23 23 22 23 3,226,744
2006/04/28 23 24 22 24 3,757,970
2006/04/27 23 24 23 24 1,916,509
2006/04/26 23 24 23 23 1,595,801
2006/04/25 23 24 23 23 2,400,617
2006/04/24 23 24 22 23 8,530,648
2006/04/21 25 26 22 22 32,195,660
2006/04/20 26 27 25 25 2,581,271
2006/04/19 26 27 26 27 2,407,506
2006/04/18 26 27 25 27 3,450,447
2006/04/17 28 28 26 27 19,405,006
2006/04/14 27 29 27 29 19,619,260
2006/04/13 26 27 25 27 4,480,445
2006/04/12 25 26 25 26 1,585,195
2006/04/11 26 27 25 26 3,545,840
2006/04/10 27 27 25 26 11,040,276
2006/04/07 27 28 26 27 5,210,817
2006/04/06 28 28 26 27 16,282,850
2006/04/05 25 28 25 28 38,625,892
2006/04/04 24 25 24 25 3,161,860
2006/04/03 25 25 24 24 7,632,605
2006/03/31 25 25 24 25 4,151,247
2006/03/30 24 25 24 25 13,111,382
2006/03/29 23 24 23 24 2,154,967
2006/03/28 23 24 23 23 1,714,985
2006/03/27 24 25 23 24 7,280,503
2006/03/24 24 25 24 25 1,670,033
2006/03/23 24 25 24 25 1,865,332
2006/03/22 24 25 24 25 1,927,648
2006/03/20 24 25 24 24 4,964,714
2006/03/17 24 25 24 24 3,083,800
2006/03/16 25 26 24 24 3,120,231
2006/03/15 26 26 24 25 6,961,468
2006/03/14 25 26 25 26 1,743,016
2006/03/13 26 26 24 25 7,323,874
2006/03/10 25 26 25 25 3,103,894
2006/03/09 23 26 23 25 16,505,848
2006/03/08 25 25 23 23 12,413,704
2006/03/07 26 27 25 25 5,162,138
2006/03/06 26 27 24 27 19,006,098
2006/03/03 28 29 27 28 7,802,240
2006/03/02 29 29 28 29 4,503,964
2006/03/01 30 30 29 29 5,865,608
2006/02/28 31 31 29 30 6,470,581
2006/02/27 30 31 29 31 6,666,273
2006/02/24 29 31 29 30 9,909,334
2006/02/23 29 30 28 30 13,582,477
2006/02/22 31 31 29 29 9,596,000
2006/02/21 29 32 29 31 12,105,879
2006/02/20 31 31 29 29 7,338,821
2006/02/17 33 33 30 32 8,661,073
2006/02/16 33 34 32 33 5,671,688
2006/02/15 32 34 31 34 12,690,024
2006/02/14 32 33 30 31 11,684,974
2006/02/13 35 36 32 32 13,612,361
2006/02/10 35 36 34 35 7,875,203
2006/02/09 35 35 34 35 3,867,373
2006/02/08 34 35 33 35 3,014,716
2006/02/07 34 35 33 34 5,935,589
2006/02/06 35 36 33 34 10,310,216
2006/02/03 37 38 34 36 19,330,169
2006/02/02 34 37 33 37 20,147,263
2006/02/01 33 35 33 34 10,679,088
2006/01/31 33 34 32 33 8,974,599
2006/01/30 30 33 30 32 16,297,828
2006/01/27 31 31 30 30 2,948,249
2006/01/26 30 31 29 31 7,368,715
2006/01/25 32 32 30 31 11,132,607
2006/01/24 30 32 29 31 14,992,608
2006/01/23 32 32 30 30 10,400,926
2006/01/20 34 35 32 33 9,732,760
2006/01/19 30 35 30 34 15,204,939
2006/01/18 35 36 28 32 36,215,216
2006/01/17 36 37 35 36 10,382,756
2006/01/16 39 39 37 37 6,497,645
2006/01/13 39 39 37 39 9,965,477
2006/01/12 39 39 37 38 16,619,431
2006/01/11 41 42 37 39 42,130,094
2006/01/10 37 42 36 42 67,849,311
2006/01/06 35 36 34 36 5,939,960
2006/01/05 36 36 34 35 6,771,698
2006/01/04 36 36 35 36 2,948,864

このページの先頭へ