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

ホテル、ニューグランド(9720)の株価時系列情報

ホテル、ニューグランド(9720)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
2011/12/30 343 344 336 344 3,000
2011/12/15 358 358 358 358 1,000
2011/12/14 358 358 358 358 1,000
2011/12/12 351 351 350 350 2,000
2011/12/09 343 351 343 351 2,000
2011/12/08 344 344 335 343 3,000
2011/12/07 338 338 338 338 1,000
2011/12/06 345 345 345 345 1,000
2011/12/01 353 353 353 353 1,000
2011/11/30 350 353 345 353 4,000
2011/11/29 350 350 350 350 1,000
2011/11/28 0 0 0 370 0
2011/11/25 349 373 349 370 4,000
2011/11/24 365 365 365 365 1,000
2011/11/22 365 365 365 365 1,000
2011/11/21 0 0 0 365 0
2011/11/18 0 0 0 365 0
2011/11/17 365 365 365 365 1,000
2011/11/16 364 364 364 364 1,000
2011/11/15 0 0 0 365 0
2011/11/14 0 0 0 365 0
2011/11/11 365 365 365 365 1,000
2011/11/10 367 367 360 360 5,000
2011/11/09 360 368 360 368 12,000
2011/11/08 0 0 0 374 0
2011/11/07 374 374 374 374 1,000
2011/11/04 360 360 360 360 2,000
2011/11/02 368 368 368 368 1,000
2011/11/01 361 368 360 368 3,000
2011/10/31 365 365 365 365 1,000
2011/10/28 0 0 0 360 0
2011/10/27 0 0 0 360 0
2011/10/26 0 0 0 360 0
2011/10/25 360 360 360 360 2,000
2011/10/24 360 360 360 360 1,000
2011/10/21 366 366 365 365 2,000
2011/10/20 0 0 0 373 0
2011/10/19 373 373 373 373 1,000
2011/10/18 365 373 365 373 2,000
2011/10/17 373 373 373 373 1,000
2011/10/14 0 0 0 373 0
2011/10/13 373 373 373 373 1,000
2011/10/12 365 373 365 373 4,000
2011/10/11 365 365 365 365 1,000
2011/10/07 370 370 370 370 1,000
2011/10/06 0 0 0 362 0
2011/10/05 362 362 362 362 1,000
2011/10/04 361 361 361 361 1,000
2011/10/03 0 0 0 361 0
2011/09/30 0 0 0 361 0
2011/09/29 0 0 0 361 0
2011/09/28 0 0 0 361 0
2011/09/27 0 0 0 361 0
2011/09/26 0 0 0 361 0
2011/09/22 0 0 0 361 0
2011/09/21 0 0 0 361 0
2011/09/20 0 0 0 361 0
2011/09/16 0 0 0 361 0
2011/09/15 0 0 0 361 0
2011/09/14 0 0 0 361 0
2011/09/13 0 0 0 361 0
2011/09/12 361 361 361 361 1,000
2011/09/09 0 0 0 367 0
2011/09/08 0 0 0 367 0
2011/09/07 0 0 0 367 0
2011/09/06 367 367 367 367 1,000
2011/09/05 375 375 375 375 20,000
2011/09/02 380 380 380 380 1,000
2011/09/01 383 384 380 384 12,000
2011/08/31 376 384 376 384 2,000
2011/08/30 376 376 376 376 2,000
2011/08/29 373 373 373 373 1,000
2011/08/26 365 365 365 365 1,000
2011/08/25 0 0 0 379 0
2011/08/24 0 0 0 379 0
2011/08/23 0 0 0 379 0
2011/08/22 379 379 379 379 1,000
2011/08/19 360 360 360 360 2,000
2011/08/18 0 0 0 360 0
2011/08/17 0 0 0 360 0
2011/08/16 360 360 360 360 1,000
2011/08/15 0 0 0 360 0
2011/08/12 0 0 0 360 0
2011/08/11 0 0 0 360 0
2011/08/10 0 0 0 360 0
2011/08/09 360 360 360 360 1,000
2011/08/08 0 0 0 364 0
2011/08/05 0 0 0 364 0
2011/08/04 0 0 0 364 0
2011/08/03 0 0 0 364 0
2011/08/02 0 0 0 364 0
2011/08/01 0 0 0 364 0
2011/07/29 364 364 364 364 1,000
2011/07/28 0 0 0 364 0
2011/07/27 0 0 0 364 0
2011/07/26 0 0 0 364 0
2011/07/25 0 0 0 364 0
2011/07/22 0 0 0 364 0
2011/07/21 0 0 0 364 0
2011/07/20 0 0 0 364 0
2011/07/19 0 0 0 364 0
2011/07/15 0 0 0 364 0
2011/07/14 0 0 0 364 0
2011/07/13 0 0 0 364 0
2011/07/12 0 0 0 364 0
2011/07/11 364 364 364 364 1,000
2011/07/08 0 0 0 356 0
2011/07/07 0 0 0 356 0
2011/07/06 365 365 356 356 2,000
2011/07/05 360 360 360 360 1,000
2011/07/04 355 355 355 355 1,000
2011/07/01 0 0 0 355 0
2011/06/30 0 0 0 355 0
2011/06/29 0 0 0 355 0
2011/06/28 0 0 0 355 0
2011/06/27 0 0 0 355 0
2011/06/24 0 0 0 355 0
2011/06/23 0 0 0 355 0
2011/06/22 0 0 0 355 0
2011/06/21 0 0 0 355 0
2011/06/20 355 355 355 355 1,000
2011/06/17 355 355 350 350 2,000
2011/06/16 355 355 355 355 2,000
2011/06/15 355 355 355 355 1,000
2011/06/14 0 0 0 355 0
2011/06/13 355 363 355 355 3,000
2011/06/10 355 355 355 355 1,000
2011/06/09 0 0 0 355 0
2011/06/08 0 0 0 355 0
2011/06/07 0 0 0 355 0
2011/06/06 355 355 355 355 1,000
2011/06/03 350 350 350 350 2,000
2011/06/02 355 355 355 355 3,000
2011/06/01 0 0 0 350 0
2011/05/31 0 0 0 350 0
2011/05/30 350 350 350 350 2,000
2011/05/27 0 0 0 355 0
2011/05/26 0 0 0 355 0
2011/05/25 349 355 349 355 3,000
2011/05/24 0 0 0 350 0
2011/05/23 0 0 0 350 0
2011/05/20 0 0 0 350 0
2011/05/19 0 0 0 350 0
2011/05/18 350 350 350 350 1,000
2011/05/17 350 350 350 350 2,000
2011/05/16 0 0 0 355 0
2011/05/13 0 0 0 355 0
2011/05/12 0 0 0 355 0
2011/05/11 0 0 0 355 0
2011/05/10 0 0 0 355 0
2011/05/09 0 0 0 355 0
2011/05/06 0 0 0 355 0
2011/05/02 355 355 355 355 1,000
2011/04/28 0 0 0 352 0
2011/04/27 351 356 350 352 16,000
2011/04/26 350 350 350 350 1,000
2011/04/25 348 348 348 348 1,000
2011/04/22 0 0 0 343 0
2011/04/21 0 0 0 343 0
2011/04/20 0 0 0 343 0
2011/04/19 0 0 0 343 0
2011/04/18 0 0 0 343 0
2011/04/15 0 0 0 343 0
2011/04/14 0 0 0 334 0
2011/04/13 334 334 334 334 2,000
2011/04/12 342 342 342 342 2,000
2011/04/11 335 336 335 335 7,000
2011/04/08 340 340 340 340 2,000
2011/04/07 344 344 344 344 1,000
2011/04/06 335 335 335 335 5,000
2011/04/05 338 338 337 337 2,000
2011/04/04 345 345 341 341 5,000
2011/04/01 337 337 337 337 1,000
2011/03/31 0 0 0 337 0
2011/03/30 0 0 0 337 0
2011/03/29 337 337 335 337 13,000
2011/03/28 344 344 344 344 1,000
2011/03/25 346 346 336 336 2,000
2011/03/24 335 335 335 335 4,000
2011/03/23 331 332 331 332 2,000
2011/03/22 332 332 332 332 3,000
2011/03/18 340 340 340 340 5,000
2011/03/17 325 325 320 320 6,000
2011/03/16 318 340 318 325 9,000
2011/03/15 330 330 315 318 36,000
2011/03/14 335 335 325 325 5,000
2011/03/11 351 355 351 355 6,000
2011/03/10 0 0 0 350 0
2011/03/09 350 350 350 350 2,000
2011/03/08 0 0 0 349 0
2011/03/07 0 0 0 349 0
2011/03/04 349 349 349 349 2,000
2011/03/03 0 0 0 338 0
2011/03/02 340 341 335 338 6,000
2011/03/01 0 0 0 337 0
2011/02/28 336 337 336 337 2,000
2011/02/25 340 340 340 340 1,000
2011/02/24 0 0 0 338 0
2011/02/23 0 0 0 338 0
2011/02/22 338 338 338 338 3,000
2011/02/21 0 0 0 331 0
2011/02/18 331 331 331 331 1,000
2011/02/17 327 330 327 330 3,000
2011/02/16 330 332 330 332 3,000
2011/02/15 325 325 325 325 2,000
2011/02/14 0 0 0 325 0
2011/02/10 0 0 0 325 0
2011/02/09 325 325 325 325 1,000
2011/02/08 332 332 332 332 1,000
2011/02/07 0 0 0 331 0
2011/02/04 0 0 0 331 0
2011/02/03 0 0 0 331 0
2011/02/02 330 331 330 331 3,000
2011/02/01 324 324 324 324 1,000
2011/01/31 316 316 316 316 1,000
2011/01/28 0 0 0 312 0
2011/01/27 0 0 0 312 0
2011/01/26 320 320 312 312 2,000
2011/01/25 339 339 339 339 1,000
2011/01/24 0 0 0 326 0
2011/01/21 0 0 0 326 0
2011/01/20 329 329 326 326 2,000
2011/01/19 0 0 0 325 0
2011/01/18 0 0 0 325 0
2011/01/17 0 0 0 325 0
2011/01/14 0 0 0 325 0
2011/01/13 0 0 0 325 0
2011/01/12 320 325 320 325 2,000
2011/01/11 0 0 0 317 0
2011/01/07 320 320 317 317 3,000
2011/01/06 0 0 0 314 0
2011/01/05 0 0 0 314 0
2011/01/04 0 0 0 314 0

このページの先頭へ