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
2017/12/29 2,911 2,927 2,911 2,927 300
2017/12/26 2,922 2,923 2,917 2,920 900
2017/12/25 2,929 2,929 2,917 2,917 500
2017/12/22 2,938 2,963 2,928 2,928 500
2017/12/21 2,937 2,938 2,937 2,938 600
2017/12/20 2,950 2,950 2,927 2,927 400
2017/12/19 2,930 2,940 2,930 2,930 800
2017/12/18 2,963 2,963 2,930 2,930 1,300
2017/12/15 2,930 2,930 2,930 2,930 100
2017/12/14 2,915 2,939 2,915 2,915 300
2017/12/11 2,920 2,945 2,910 2,910 300
2017/12/08 2,920 2,920 2,920 2,920 100
2017/12/07 2,905 2,920 2,905 2,920 300
2017/12/06 2,910 2,925 2,910 2,910 800
2017/12/05 2,907 2,907 2,907 2,907 100
2017/12/04 2,961 2,961 2,855 2,904 1,900
2017/12/01 2,980 2,980 2,978 2,978 400
2017/11/30 3,000 3,000 2,976 2,981 1,300
2017/11/29 3,020 3,045 2,962 3,000 1,200
2017/11/28 3,035 3,060 3,005 3,010 2,200
2017/11/27 3,175 3,200 3,170 3,200 2,900
2017/11/24 3,180 3,180 3,150 3,175 1,900
2017/11/22 3,155 3,185 3,145 3,180 2,500
2017/11/21 3,185 3,185 3,185 3,185 100
2017/11/20 3,195 3,195 3,190 3,190 300
2017/11/17 3,150 3,190 3,145 3,190 500
2017/11/16 3,195 3,195 3,195 3,195 500
2017/11/15 3,175 3,190 3,175 3,190 300
2017/11/14 3,190 3,190 3,190 3,190 100
2017/11/13 3,190 3,190 3,190 3,190 100
2017/11/10 3,195 3,195 3,195 3,195 100
2017/11/09 3,190 3,195 3,150 3,195 1,000
2017/11/08 3,195 3,195 3,190 3,190 600
2017/11/07 3,150 3,190 3,150 3,190 900
2017/11/06 3,190 3,195 3,150 3,195 1,000
2017/11/02 3,190 3,190 3,190 3,190 100
2017/11/01 3,150 3,150 3,150 3,150 300
2017/10/31 3,145 3,150 3,125 3,150 400
2017/10/30 3,190 3,195 3,170 3,195 700
2017/10/27 3,190 3,190 3,190 3,190 100
2017/10/26 3,170 3,175 3,165 3,175 400
2017/10/25 3,190 3,190 3,170 3,170 400
2017/10/24 3,180 3,180 3,170 3,170 200
2017/10/23 3,195 3,195 3,145 3,180 1,000
2017/10/20 3,155 3,155 3,115 3,115 300
2017/10/19 3,190 3,200 3,155 3,155 1,700
2017/10/18 3,095 3,095 3,095 3,095 200
2017/10/17 3,100 3,100 3,085 3,085 400
2017/10/16 3,190 3,190 3,070 3,070 800
2017/10/13 3,030 3,050 3,025 3,050 300
2017/10/12 3,005 3,005 3,005 3,005 100
2017/10/11 3,005 3,005 3,005 3,005 100
2017/10/10 3,050 3,050 3,020 3,020 300
2017/10/06 3,000 3,030 3,000 3,020 900
2017/10/05 2,999 2,999 2,999 2,999 100
2017/10/04 2,999 2,999 2,999 2,999 100
2017/10/03 2,999 2,999 2,998 2,998 300
2017/10/02 2,960 2,999 2,951 2,999 800
2017/09/29 2,999 2,999 2,927 2,955 800
2017/09/28 2,998 2,999 2,998 2,999 500
2017/09/26 2,990 2,998 2,990 2,998 300
2017/09/25 2,998 2,998 2,990 2,990 400
2017/09/22 2,990 2,990 2,990 2,990 100
2017/09/21 2,949 2,949 2,949 2,949 200
2017/09/20 2,980 2,999 2,980 2,999 300
2017/09/19 2,999 2,999 2,980 2,980 600
2017/09/15 2,950 2,999 2,950 2,999 300
2017/09/13 2,920 2,920 2,920 2,920 100
2017/09/12 2,919 2,920 2,919 2,920 500
2017/09/06 2,875 2,875 2,875 2,875 200
2017/09/05 2,903 2,903 2,875 2,875 800
2017/08/31 2,949 2,949 2,949 2,949 100
2017/08/25 2,947 2,947 2,947 2,947 200
2017/08/24 2,947 2,947 2,947 2,947 100
2017/08/23 2,918 2,918 2,883 2,883 600
2017/08/22 2,867 2,868 2,867 2,868 200
2017/08/21 2,917 2,917 2,917 2,917 100
2017/08/18 2,868 2,917 2,868 2,917 200
2017/08/17 2,868 2,868 2,868 2,868 100
2017/08/16 2,921 2,921 2,868 2,868 1,100
2017/08/15 2,880 2,880 2,880 2,880 100
2017/08/10 2,880 2,889 2,880 2,889 500
2017/08/09 2,880 2,889 2,880 2,889 400
2017/08/07 2,870 2,870 2,870 2,870 200
2017/08/02 2,818 2,876 2,818 2,865 3,100
2017/08/01 2,900 2,900 2,895 2,895 200
2017/07/31 2,903 2,948 2,902 2,948 500
2017/07/28 2,902 2,902 2,902 2,902 200
2017/07/26 2,910 2,968 2,892 2,892 900
2017/07/25 2,950 2,950 2,907 2,907 200
2017/07/21 2,950 2,950 2,950 2,950 100
2017/07/20 2,950 2,950 2,950 2,950 200
2017/07/19 2,950 2,950 2,950 2,950 200
2017/07/18 2,918 2,918 2,918 2,918 500
2017/07/14 2,870 2,890 2,870 2,890 300
2017/07/13 2,842 2,842 2,840 2,840 200
2017/07/12 2,862 2,862 2,850 2,850 200
2017/07/10 2,843 2,855 2,843 2,855 200
2017/07/07 2,852 2,852 2,852 2,852 100
2017/07/06 2,843 2,872 2,843 2,872 200
2017/07/05 2,852 2,852 2,843 2,843 200
2017/07/04 2,860 2,860 2,860 2,860 100
2017/07/03 2,879 2,879 2,879 2,879 100
2017/06/30 2,875 2,879 2,851 2,879 800
2017/06/29 2,898 2,898 2,898 2,898 200
2017/06/28 2,900 2,900 2,900 2,900 100
2017/06/27 2,888 2,888 2,888 2,888 100
2017/06/26 2,861 2,898 2,861 2,888 400
2017/06/22 2,912 2,912 2,902 2,902 300
2017/06/21 2,911 2,911 2,911 2,911 100
2017/06/19 2,960 2,960 2,911 2,911 300
2017/06/16 2,895 2,960 2,895 2,960 800
2017/06/15 2,870 2,870 2,860 2,870 700
2017/06/14 2,860 2,860 2,860 2,860 100
2017/06/13 2,850 2,850 2,850 2,850 200
2017/06/12 2,850 2,850 2,850 2,850 100
2017/06/09 2,830 2,830 2,830 2,830 100
2017/06/08 2,848 2,848 2,820 2,820 200
2017/06/06 2,816 2,849 2,816 2,839 500
2017/06/05 2,810 2,810 2,810 2,810 200
2017/06/01 2,804 2,815 2,804 2,810 400
2017/05/31 2,815 2,815 2,815 2,815 100
2017/05/30 2,803 2,810 2,802 2,804 1,100
2017/05/29 2,811 2,830 2,811 2,830 400
2017/05/25 2,835 2,850 2,835 2,850 300
2017/05/24 2,855 2,855 2,855 2,855 100
2017/05/23 2,862 2,862 2,862 2,862 100
2017/05/18 2,853 2,853 2,850 2,850 200
2017/05/16 2,895 2,900 2,895 2,900 600
2017/05/15 2,855 2,869 2,855 2,869 200
2017/05/12 2,846 2,849 2,841 2,841 600
2017/05/11 2,826 2,826 2,826 2,826 300
2017/05/09 2,827 2,849 2,827 2,849 200
2017/05/02 2,850 2,850 2,850 2,850 200
2017/04/27 2,830 2,830 2,826 2,826 200
2017/04/26 2,821 2,821 2,821 2,821 800
2017/04/25 2,860 2,860 2,860 2,860 200
2017/04/24 2,863 2,863 2,863 2,863 100
2017/04/19 2,863 2,863 2,863 2,863 100
2017/04/18 2,864 2,864 2,864 2,864 200
2017/04/17 2,840 2,840 2,811 2,811 700
2017/04/12 2,811 2,811 2,800 2,800 900
2017/04/11 2,817 2,818 2,817 2,818 400
2017/04/07 2,825 2,825 2,820 2,820 200
2017/04/06 2,830 2,830 2,820 2,820 400
2017/04/04 2,833 2,833 2,829 2,829 400
2017/04/03 2,815 2,838 2,814 2,834 500
2017/03/29 2,820 2,820 2,820 2,820 400
2017/03/28 2,821 2,821 2,820 2,820 200
2017/03/27 2,825 2,825 2,825 2,825 100
2017/03/24 2,825 2,825 2,825 2,825 100
2017/03/23 2,821 2,821 2,821 2,821 100
2017/03/21 2,880 2,880 2,850 2,850 1,500
2017/03/17 2,915 2,915 2,878 2,878 1,100
2017/03/16 2,920 2,920 2,900 2,919 600
2017/03/14 2,864 2,864 2,857 2,857 400
2017/03/13 2,870 2,870 2,864 2,864 500
2017/03/10 2,875 2,897 2,875 2,897 500
2017/03/09 2,871 2,871 2,871 2,871 300
2017/03/08 2,871 2,880 2,863 2,870 1,600
2017/03/07 2,884 2,884 2,871 2,871 200
2017/03/06 2,871 2,887 2,871 2,871 300
2017/03/03 2,926 2,926 2,871 2,871 2,300
2017/03/02 2,920 2,920 2,920 2,920 100
2017/02/27 2,927 2,927 2,902 2,922 400
2017/02/24 2,927 2,927 2,915 2,927 900
2017/02/22 2,961 2,961 2,961 2,961 100
2017/02/21 2,953 2,953 2,931 2,931 700
2017/02/17 2,964 2,971 2,960 2,971 300
2017/02/16 2,977 2,977 2,964 2,964 600
2017/02/15 2,946 2,946 2,946 2,946 100
2017/02/14 2,952 2,966 2,910 2,910 2,600
2017/02/13 3,000 3,000 2,976 2,995 900
2017/02/10 3,010 3,010 2,950 3,000 500
2017/02/09 3,010 3,010 3,010 3,010 100
2017/02/08 3,000 3,015 2,980 3,015 1,300
2017/02/07 3,000 3,015 3,000 3,015 700
2017/02/06 3,080 3,080 3,030 3,030 3,000
2017/02/03 3,010 3,085 3,005 3,085 1,700
2017/02/02 3,015 3,015 3,015 3,015 200
2017/02/01 3,015 3,015 3,015 3,015 1,000
2017/01/31 3,085 3,085 3,045 3,050 1,400
2017/01/30 3,100 3,100 3,090 3,090 300
2017/01/27 3,120 3,165 3,100 3,165 1,100
2017/01/26 3,120 3,160 3,120 3,160 600
2017/01/25 3,120 3,120 3,120 3,120 100
2017/01/24 3,115 3,115 3,115 3,115 100
2017/01/20 3,155 3,155 3,155 3,155 100
2017/01/19 3,170 3,170 3,170 3,170 100
2017/01/17 3,180 3,180 3,180 3,180 100
2017/01/16 3,230 3,230 3,175 3,195 900
2017/01/13 3,160 3,160 3,160 3,160 100
2017/01/11 3,160 3,200 3,160 3,180 300
2017/01/10 3,140 3,200 3,140 3,200 900
2017/01/06 3,135 3,135 3,135 3,135 300
2017/01/05 3,130 3,130 3,130 3,130 100
2017/01/04 3,130 3,130 3,130 3,130 100

このページの先頭へ