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
2016/12/30 31 31 30 31 403,800
2016/12/29 32 32 30 31 1,533,700
2016/12/28 31 32 30 32 3,225,200
2016/12/27 31 31 30 30 707,900
2016/12/26 31 32 30 31 1,694,400
2016/12/22 31 31 30 31 1,498,400
2016/12/21 32 32 30 31 5,201,400
2016/12/20 33 33 31 31 2,810,700
2016/12/19 32 34 31 34 7,474,100
2016/12/16 31 32 30 32 2,950,200
2016/12/15 31 31 30 31 627,600
2016/12/14 31 31 30 31 978,100
2016/12/13 31 32 30 31 1,112,000
2016/12/12 32 32 30 30 5,383,400
2016/12/09 31 32 31 32 2,665,800
2016/12/08 31 31 30 31 442,400
2016/12/07 30 31 30 30 420,000
2016/12/06 30 31 30 30 733,800
2016/12/05 30 31 29 30 894,700
2016/12/02 30 30 29 30 699,900
2016/12/01 30 30 29 29 2,787,200
2016/11/30 32 32 29 31 5,077,100
2016/11/29 29 32 29 32 5,722,100
2016/11/28 29 30 28 29 915,800
2016/11/25 29 30 28 29 1,308,900
2016/11/24 29 30 29 29 442,100
2016/11/22 29 30 28 29 2,027,000
2016/11/21 29 30 28 29 4,247,000
2016/11/18 29 29 28 29 250,300
2016/11/17 28 29 28 29 393,500
2016/11/16 28 29 28 28 766,900
2016/11/15 29 29 28 28 772,000
2016/11/14 29 29 28 28 178,900
2016/11/11 29 29 28 28 2,538,400
2016/11/10 29 30 29 30 1,191,500
2016/11/09 29 29 27 29 3,067,000
2016/11/08 29 30 29 29 428,900
2016/11/07 29 30 29 29 247,300
2016/11/04 29 30 28 30 957,500
2016/11/02 29 30 28 29 2,701,900
2016/11/01 29 30 29 29 239,600
2016/10/31 29 30 29 29 217,900
2016/10/28 29 30 29 29 191,700
2016/10/27 29 30 28 29 1,171,100
2016/10/26 29 29 28 28 966,000
2016/10/25 29 30 29 29 568,100
2016/10/24 29 30 28 29 732,300
2016/10/21 29 30 29 29 888,400
2016/10/20 29 30 28 29 3,977,500
2016/10/19 28 29 28 29 926,700
2016/10/18 28 29 28 28 180,000
2016/10/17 29 29 28 29 351,300
2016/10/14 29 29 28 29 1,289,600
2016/10/13 29 30 29 29 762,100
2016/10/12 29 30 29 29 197,600
2016/10/11 30 30 29 30 362,700
2016/10/07 29 30 29 29 164,400
2016/10/06 29 30 29 29 201,000
2016/10/05 29 30 29 29 275,700
2016/10/04 29 30 29 29 359,800
2016/10/03 29 30 29 29 403,500
2016/09/30 29 30 29 29 957,200
2016/09/29 29 30 29 29 238,900
2016/09/28 29 30 29 29 360,700
2016/09/27 29 30 29 29 1,221,000
2016/09/26 29 30 29 29 591,600
2016/09/23 29 30 29 29 547,000
2016/09/21 30 30 29 29 605,700
2016/09/20 30 30 29 29 348,300
2016/09/16 30 30 29 29 177,300
2016/09/15 30 30 29 30 1,425,400
2016/09/14 30 31 30 30 1,942,300
2016/09/13 32 32 30 30 4,839,700
2016/09/12 30 30 29 30 1,301,500
2016/09/09 30 31 30 30 545,100
2016/09/08 30 31 30 30 517,900
2016/09/07 30 31 30 30 470,800
2016/09/06 30 31 30 30 523,000
2016/09/05 31 32 30 30 1,509,100
2016/09/02 32 32 31 32 132,400
2016/09/01 32 33 31 32 1,087,900
2016/08/31 32 33 31 33 2,149,400
2016/08/30 31 32 31 32 857,900
2016/08/29 31 32 30 31 933,200
2016/08/26 31 31 30 30 514,000
2016/08/25 32 32 30 31 520,500
2016/08/24 31 32 30 31 2,407,700
2016/08/23 30 31 30 30 1,431,500
2016/08/22 31 31 30 30 305,900
2016/08/19 31 32 30 31 1,337,100
2016/08/18 32 32 31 31 670,700
2016/08/17 32 33 31 31 1,828,600
2016/08/16 33 34 32 32 1,908,600
2016/08/15 32 33 31 33 1,693,000
2016/08/12 32 34 31 32 8,259,300
2016/08/10 30 31 30 30 1,627,700
2016/08/09 31 31 29 31 1,699,800
2016/08/08 30 31 29 31 2,246,000
2016/08/05 29 30 28 29 1,160,600
2016/08/04 29 30 29 29 766,300
2016/08/03 29 30 29 29 575,500
2016/08/02 29 30 29 29 758,600
2016/08/01 29 30 29 29 516,600
2016/07/29 29 30 29 29 949,400
2016/07/28 30 31 29 29 1,629,500
2016/07/27 30 31 29 31 1,038,900
2016/07/26 30 30 29 29 460,200
2016/07/25 30 31 29 29 779,400
2016/07/22 30 31 30 30 577,300
2016/07/21 30 31 29 30 810,200
2016/07/20 29 30 29 29 1,929,200
2016/07/19 30 30 29 29 920,300
2016/07/15 30 31 29 30 2,069,100
2016/07/14 30 31 29 30 2,401,100
2016/07/13 31 31 30 31 431,400
2016/07/12 32 33 30 30 2,808,100
2016/07/11 32 32 31 31 523,000
2016/07/08 32 32 31 31 350,900
2016/07/07 33 33 31 32 753,300
2016/07/06 31 33 30 33 3,058,000
2016/07/05 31 32 30 31 2,629,800
2016/07/04 32 34 31 31 3,786,200
2016/07/01 32 33 32 32 836,000
2016/06/30 31 33 31 32 2,503,800
2016/06/29 31 32 30 32 2,427,800
2016/06/28 29 31 29 31 819,600
2016/06/27 29 31 28 31 3,713,500
2016/06/24 33 33 28 30 8,532,700
2016/06/23 33 33 32 33 896,000
2016/06/22 32 33 32 33 1,528,700
2016/06/21 32 33 31 32 1,897,400
2016/06/20 30 32 30 32 3,600,600
2016/06/17 31 32 30 30 2,803,600
2016/06/16 32 32 30 30 2,066,900
2016/06/15 30 32 30 32 2,481,500
2016/06/14 32 32 31 31 4,054,700
2016/06/13 33 33 32 32 1,245,700
2016/06/10 33 34 32 33 1,489,300
2016/06/09 33 34 32 33 3,431,900
2016/06/08 34 34 33 33 728,600
2016/06/07 34 34 33 33 672,200
2016/06/06 34 34 33 34 1,720,400
2016/06/03 34 35 33 35 2,286,800
2016/06/02 34 34 33 34 600,300
2016/06/01 34 35 33 33 2,454,300
2016/05/31 34 35 34 34 565,400
2016/05/30 34 35 33 35 1,197,800
2016/05/27 33 35 33 34 2,061,000
2016/05/26 34 35 32 33 6,863,400
2016/05/25 34 35 34 34 533,700
2016/05/24 35 36 34 34 2,977,900
2016/05/23 36 36 35 35 715,300
2016/05/20 35 36 35 36 1,593,500
2016/05/19 35 36 34 35 2,266,000
2016/05/18 35 35 33 34 5,679,200
2016/05/17 36 36 34 36 2,706,700
2016/05/16 34 35 33 35 7,074,000
2016/05/13 36 37 34 35 9,602,200
2016/05/12 36 37 36 37 6,999,000
2016/05/11 39 40 35 35 48,287,200
2016/05/10 47 48 43 48 13,301,900
2016/05/09 42 46 42 45 7,131,600
2016/05/06 40 42 40 42 2,848,500
2016/05/02 39 40 38 40 1,661,800
2016/04/28 41 42 38 40 6,731,700
2016/04/27 41 42 40 42 969,400
2016/04/26 42 42 39 41 4,528,300
2016/04/25 42 43 41 41 2,504,200
2016/04/22 43 44 40 42 6,354,100
2016/04/21 44 45 42 43 10,081,200
2016/04/20 40 44 40 44 12,530,600
2016/04/19 40 40 39 39 345,100
2016/04/18 40 40 38 40 3,222,200
2016/04/15 39 41 38 41 4,119,100
2016/04/14 41 41 39 40 2,768,900
2016/04/13 39 41 38 41 6,713,500
2016/04/12 38 40 37 39 6,648,100
2016/04/11 37 38 36 38 1,051,300
2016/04/08 37 38 36 37 2,038,800
2016/04/07 36 38 35 38 1,967,200
2016/04/06 35 36 34 35 869,800
2016/04/05 37 37 35 35 2,762,100
2016/04/04 37 38 36 37 1,516,600
2016/04/01 38 38 36 38 1,592,800
2016/03/31 37 38 37 37 889,800
2016/03/30 37 38 36 36 904,700
2016/03/29 37 38 36 37 2,320,500
2016/03/28 37 38 36 36 1,218,200
2016/03/25 38 39 36 37 3,448,800
2016/03/24 38 39 37 38 1,402,100
2016/03/23 39 40 38 39 2,054,900
2016/03/22 39 40 39 39 2,369,400
2016/03/18 38 39 37 38 8,624,000
2016/03/17 36 38 36 38 3,190,700
2016/03/16 37 38 36 36 663,500
2016/03/15 37 38 36 37 5,165,700
2016/03/14 38 38 37 37 1,225,600
2016/03/11 37 38 36 38 4,559,600
2016/03/10 36 37 35 37 1,704,200
2016/03/09 36 37 35 36 2,067,500
2016/03/08 36 37 34 36 6,411,700
2016/03/07 36 37 34 37 5,472,100
2016/03/04 34 36 33 36 7,536,600
2016/03/03 33 34 33 34 2,308,800
2016/03/02 33 33 32 33 1,653,600
2016/03/01 33 33 32 32 774,100
2016/02/29 34 34 32 33 2,197,400
2016/02/26 33 34 32 33 4,269,900
2016/02/25 32 33 32 32 1,533,600
2016/02/24 32 32 31 32 2,473,900
2016/02/23 32 33 32 32 1,053,500
2016/02/22 32 33 32 32 1,427,900
2016/02/19 32 33 32 32 3,055,400
2016/02/18 31 33 31 33 3,154,800
2016/02/17 32 33 31 32 3,129,900
2016/02/16 32 34 31 32 3,948,200
2016/02/15 32 33 31 31 5,594,900
2016/02/12 32 33 30 30 7,151,900
2016/02/10 35 37 33 35 7,999,900
2016/02/09 34 34 33 33 2,737,700
2016/02/08 33 35 33 35 2,743,400
2016/02/05 35 35 33 34 4,624,700
2016/02/04 35 36 34 36 2,167,700
2016/02/03 35 36 34 35 3,650,800
2016/02/02 36 37 35 36 2,962,600
2016/02/01 36 37 35 35 5,797,100
2016/01/29 36 37 35 36 2,305,000
2016/01/28 36 37 35 36 5,331,900
2016/01/27 39 40 35 36 19,389,200
2016/01/26 34 34 32 34 4,254,100
2016/01/25 35 35 33 34 1,875,400
2016/01/22 33 34 32 34 2,745,800
2016/01/21 32 33 32 32 8,349,200
2016/01/20 34 34 31 31 4,826,800
2016/01/19 35 35 33 33 2,556,900
2016/01/18 32 35 32 35 4,377,000
2016/01/15 35 36 34 35 4,302,700
2016/01/14 35 35 34 34 2,345,400
2016/01/13 35 36 35 36 3,032,300
2016/01/12 36 37 34 35 7,811,100
2016/01/08 36 37 35 37 3,654,600
2016/01/07 37 37 36 36 1,615,600
2016/01/06 37 38 36 37 3,025,500
2016/01/05 37 38 37 37 1,691,900
2016/01/04 38 39 37 38 2,177,300

このページの先頭へ