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
2019/12/30 2,856 2,861 2,856 2,861 300
2019/12/27 2,829 2,857 2,820 2,857 800
2019/12/26 2,851 2,851 2,845 2,845 200
2019/12/25 2,900 2,900 2,851 2,851 500
2019/12/24 2,850 2,900 2,850 2,900 1,000
2019/12/23 2,850 2,850 2,850 2,850 200
2019/12/19 2,900 2,900 2,832 2,851 1,000
2019/12/18 2,899 2,900 2,899 2,900 200
2019/12/16 2,910 2,910 2,880 2,880 500
2019/12/13 2,895 2,895 2,861 2,887 600
2019/12/12 2,895 2,895 2,895 2,895 100
2019/12/10 2,897 2,897 2,897 2,897 100
2019/12/05 2,896 2,897 2,896 2,897 200
2019/12/04 2,867 2,867 2,867 2,867 100
2019/12/02 2,861 2,861 2,861 2,861 100
2019/11/29 2,850 2,862 2,850 2,861 500
2019/11/28 2,899 2,899 2,875 2,880 900
2019/11/27 2,949 2,952 2,930 2,930 1,100
2019/11/26 2,938 2,941 2,915 2,922 800
2019/11/25 2,910 2,937 2,906 2,937 400
2019/11/22 2,905 2,940 2,905 2,940 800
2019/11/21 2,892 2,905 2,892 2,905 200
2019/11/20 2,900 2,910 2,893 2,893 1,300
2019/11/19 2,950 2,950 2,940 2,940 300
2019/11/18 2,920 2,965 2,920 2,950 900
2019/11/15 2,930 2,930 2,920 2,920 300
2019/11/13 2,945 2,952 2,924 2,952 400
2019/11/12 2,948 2,948 2,948 2,948 200
2019/11/11 2,948 2,948 2,944 2,944 500
2019/11/08 2,928 2,942 2,902 2,902 1,200
2019/11/07 2,978 2,978 2,978 2,978 100
2019/11/06 2,970 2,970 2,970 2,970 200
2019/11/05 2,947 2,949 2,935 2,949 400
2019/11/01 2,940 2,940 2,940 2,940 100
2019/10/31 2,940 2,940 2,940 2,940 100
2019/10/30 2,918 2,918 2,890 2,890 600
2019/10/28 2,900 2,919 2,900 2,919 500
2019/10/25 2,920 2,920 2,920 2,920 100
2019/10/24 2,929 2,929 2,929 2,929 100
2019/10/23 2,895 2,936 2,895 2,936 1,200
2019/10/21 2,938 2,938 2,895 2,899 900
2019/10/18 2,896 2,919 2,896 2,919 500
2019/10/17 2,929 2,944 2,900 2,900 1,000
2019/10/16 2,942 2,942 2,929 2,929 500
2019/10/15 2,888 2,942 2,888 2,942 400
2019/10/11 2,866 2,913 2,866 2,913 300
2019/10/10 2,943 2,943 2,903 2,903 200
2019/10/09 2,945 2,945 2,945 2,945 100
2019/10/08 2,915 2,945 2,915 2,945 200
2019/10/04 2,925 2,925 2,921 2,921 200
2019/10/03 2,905 2,905 2,905 2,905 100
2019/10/02 2,855 2,855 2,855 2,855 100
2019/10/01 2,920 2,928 2,878 2,883 1,100
2019/09/30 2,900 2,919 2,900 2,919 700
2019/09/27 2,905 2,905 2,905 2,905 100
2019/09/25 2,949 2,949 2,900 2,900 600
2019/09/24 2,948 2,948 2,948 2,948 200
2019/09/20 2,901 2,933 2,900 2,900 700
2019/09/19 2,900 2,900 2,885 2,885 800
2019/09/17 2,948 2,948 2,900 2,900 600
2019/09/13 2,855 2,855 2,855 2,855 100
2019/09/09 2,881 2,881 2,842 2,842 300
2019/09/06 2,850 2,881 2,831 2,881 300
2019/09/05 2,902 2,902 2,852 2,852 200
2019/08/29 2,852 2,852 2,852 2,852 100
2019/08/28 2,930 2,930 2,852 2,852 500
2019/08/27 2,880 2,884 2,880 2,880 1,400
2019/08/23 2,939 2,939 2,939 2,939 100
2019/08/22 2,959 2,959 2,939 2,939 300
2019/08/20 2,997 2,997 2,931 2,931 300
2019/08/19 2,852 2,963 2,852 2,913 1,800
2019/08/16 2,850 2,850 2,850 2,850 400
2019/08/07 2,810 2,810 2,802 2,802 200
2019/08/06 2,791 2,791 2,791 2,791 400
2019/07/26 2,850 2,850 2,850 2,850 100
2019/07/25 2,849 2,849 2,849 2,849 100
2019/07/24 2,849 2,849 2,849 2,849 100
2019/07/23 2,802 2,802 2,799 2,799 200
2019/07/18 2,802 2,802 2,802 2,802 100
2019/07/17 2,810 2,810 2,810 2,810 100
2019/07/16 2,964 2,964 2,810 2,810 1,500
2019/07/12 2,900 2,900 2,866 2,866 300
2019/07/10 2,884 2,884 2,884 2,884 300
2019/07/05 2,815 2,815 2,815 2,815 100
2019/07/04 2,815 2,815 2,815 2,815 100
2019/07/02 2,801 2,802 2,801 2,802 200
2019/06/28 2,795 2,795 2,793 2,794 1,000
2019/06/24 2,825 2,837 2,810 2,837 1,500
2019/06/17 2,891 2,891 2,891 2,891 500
2019/06/13 2,822 2,822 2,820 2,820 600
2019/06/12 2,850 2,850 2,850 2,850 100
2019/06/11 2,850 2,850 2,850 2,850 100
2019/06/07 2,872 2,873 2,858 2,858 1,200
2019/06/06 2,814 2,814 2,814 2,814 100
2019/06/05 2,798 2,800 2,798 2,800 200
2019/06/03 2,800 2,800 2,755 2,799 1,000
2019/05/31 2,809 2,831 2,809 2,818 500
2019/05/29 2,898 2,898 2,898 2,898 400
2019/05/28 2,801 2,801 2,801 2,801 100
2019/05/27 2,815 2,815 2,815 2,815 100
2019/05/23 2,815 2,815 2,815 2,815 200
2019/05/22 2,780 2,810 2,780 2,780 300
2019/05/21 2,777 2,777 2,777 2,777 100
2019/05/20 2,800 2,824 2,790 2,809 400
2019/05/17 2,879 2,879 2,879 2,879 100
2019/05/16 2,804 2,825 2,800 2,825 1,900
2019/05/15 2,805 2,805 2,755 2,799 1,100
2019/05/10 2,800 2,805 2,800 2,805 300
2019/05/09 2,810 2,815 2,810 2,815 500
2019/05/08 2,806 2,810 2,806 2,810 200
2019/04/24 2,820 2,820 2,820 2,820 100
2019/04/23 2,816 2,816 2,816 2,816 100
2019/04/22 2,845 2,845 2,811 2,811 300
2019/04/16 2,878 2,888 2,838 2,882 800
2019/04/15 2,874 2,874 2,871 2,874 300
2019/04/11 2,874 2,874 2,874 2,874 100
2019/04/08 2,871 2,871 2,871 2,871 100
2019/04/05 2,878 2,878 2,878 2,878 100
2019/04/04 2,870 2,870 2,870 2,870 100
2019/04/03 2,830 2,892 2,830 2,842 400
2019/04/01 2,830 2,830 2,830 2,830 100
2019/03/29 2,860 2,860 2,860 2,860 100
2019/03/27 2,860 2,860 2,860 2,860 100
2019/03/26 2,860 2,860 2,860 2,860 100
2019/03/22 2,830 2,830 2,830 2,830 200
2019/03/18 2,847 2,847 2,830 2,830 700
2019/03/15 2,820 2,830 2,820 2,830 200
2019/03/14 2,810 2,810 2,810 2,810 100
2019/03/13 2,750 2,799 2,750 2,799 1,400
2019/03/12 2,775 2,800 2,775 2,800 500
2019/03/11 2,787 2,787 2,786 2,786 300
2019/03/08 2,795 2,795 2,790 2,790 400
2019/03/07 2,800 2,800 2,800 2,800 200
2019/03/06 2,807 2,831 2,805 2,829 1,300
2019/03/05 2,815 2,830 2,810 2,830 500
2019/03/04 2,830 2,830 2,830 2,830 200
2019/03/01 2,830 2,830 2,830 2,830 300
2019/02/28 2,831 2,831 2,831 2,831 200
2019/02/27 2,842 2,865 2,840 2,865 600
2019/02/26 2,843 2,865 2,843 2,865 300
2019/02/25 2,843 2,843 2,843 2,843 200
2019/02/21 2,893 2,893 2,893 2,893 100
2019/02/19 2,805 2,805 2,805 2,805 100
2019/02/18 2,920 2,920 2,920 2,920 400
2019/02/15 2,808 2,900 2,808 2,900 1,200
2019/02/14 2,795 2,795 2,795 2,795 300
2019/02/13 2,772 2,793 2,770 2,770 4,400
2019/02/12 2,920 2,920 2,920 2,920 200
2019/02/08 2,920 2,920 2,920 2,920 100
2019/02/06 2,820 2,820 2,820 2,820 100
2019/02/01 2,830 2,830 2,823 2,823 200
2019/01/31 2,860 2,860 2,860 2,860 100
2019/01/30 2,833 2,833 2,833 2,833 100
2019/01/23 2,783 2,783 2,783 2,783 800
2019/01/22 2,921 2,921 2,833 2,833 300
2019/01/18 3,000 3,000 2,865 2,871 2,000
2019/01/16 2,800 2,850 2,800 2,800 800
2019/01/15 2,800 2,800 2,800 2,800 800
2019/01/11 2,803 2,803 2,803 2,803 300
2019/01/09 2,850 2,850 2,820 2,820 700
2019/01/08 2,900 2,900 2,900 2,900 200
2019/01/07 2,899 2,899 2,899 2,899 100

このページの先頭へ