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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,900 | 3,900 | 3,890 | 3,890 | 400 |
| 2022/12/29 | 3,905 | 3,905 | 3,905 | 3,905 | 300 |
| 2022/12/28 | 3,940 | 3,940 | 3,925 | 3,930 | 300 |
| 2022/12/27 | 3,950 | 3,960 | 3,910 | 3,960 | 400 |
| 2022/12/26 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2022/12/20 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2022/12/19 | 3,990 | 3,990 | 3,900 | 3,900 | 600 |
| 2022/12/16 | 4,000 | 4,000 | 3,930 | 3,930 | 700 |
| 2022/12/12 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2022/12/08 | 3,930 | 3,930 | 3,925 | 3,925 | 200 |
| 2022/12/05 | 3,965 | 3,965 | 3,945 | 3,945 | 400 |
| 2022/12/02 | 3,970 | 3,970 | 3,965 | 3,965 | 200 |
| 2022/12/01 | 4,040 | 4,040 | 3,980 | 3,990 | 700 |
| 2022/11/30 | 4,030 | 4,040 | 4,030 | 4,040 | 200 |
| 2022/11/29 | 4,005 | 4,030 | 3,990 | 4,030 | 2,800 |
| 2022/11/28 | 4,120 | 4,250 | 4,120 | 4,250 | 2,100 |
| 2022/11/25 | 4,080 | 4,220 | 4,080 | 4,090 | 2,200 |
| 2022/11/24 | 4,080 | 4,115 | 4,050 | 4,050 | 500 |
| 2022/11/22 | 4,015 | 4,095 | 4,005 | 4,005 | 1,400 |
| 2022/11/21 | 4,060 | 4,085 | 4,060 | 4,085 | 400 |
| 2022/11/18 | 4,025 | 4,025 | 4,025 | 4,025 | 200 |
| 2022/11/16 | 4,075 | 4,075 | 4,020 | 4,020 | 600 |
| 2022/11/15 | 4,000 | 4,070 | 4,000 | 4,070 | 200 |
| 2022/11/14 | 4,040 | 4,040 | 4,040 | 4,040 | 100 |
| 2022/11/11 | 4,040 | 4,040 | 4,040 | 4,040 | 200 |
| 2022/11/10 | 3,980 | 3,980 | 3,980 | 3,980 | 100 |
| 2022/11/09 | 4,000 | 4,000 | 3,990 | 3,990 | 200 |
| 2022/11/08 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2022/11/07 | 4,020 | 4,020 | 4,000 | 4,000 | 200 |
| 2022/11/04 | 4,025 | 4,025 | 4,025 | 4,025 | 100 |
| 2022/11/02 | 4,040 | 4,050 | 3,975 | 4,025 | 800 |
| 2022/11/01 | 4,080 | 4,080 | 3,970 | 3,995 | 1,600 |
| 2022/10/31 | 3,980 | 4,085 | 3,920 | 4,085 | 1,700 |
| 2022/10/28 | 4,155 | 4,250 | 3,980 | 3,980 | 2,300 |
| 2022/10/27 | 4,150 | 4,150 | 3,980 | 4,015 | 4,400 |
| 2022/10/26 | 4,490 | 4,505 | 4,145 | 4,230 | 9,200 |
| 2022/10/25 | 6,400 | 6,400 | 4,535 | 4,560 | 38,300 |
| 2022/10/24 | 5,400 | 5,400 | 5,400 | 5,400 | 1,400 |
| 2022/10/21 | 4,690 | 4,830 | 4,690 | 4,700 | 300 |
| 2022/10/20 | 4,980 | 4,980 | 4,900 | 4,900 | 200 |
| 2022/10/19 | 4,775 | 4,775 | 4,700 | 4,700 | 400 |
| 2022/10/18 | 4,750 | 4,770 | 4,750 | 4,770 | 300 |
| 2022/10/17 | 4,500 | 4,500 | 4,500 | 4,500 | 200 |
| 2022/10/14 | 4,490 | 4,495 | 4,490 | 4,495 | 200 |
| 2022/10/13 | 4,485 | 4,485 | 4,485 | 4,485 | 200 |
| 2022/10/12 | 4,420 | 4,420 | 4,290 | 4,345 | 400 |
| 2022/10/11 | 4,420 | 4,420 | 4,420 | 4,420 | 100 |
| 2022/10/05 | 4,420 | 4,420 | 4,420 | 4,420 | 100 |
| 2022/10/04 | 4,425 | 4,425 | 4,425 | 4,425 | 100 |
| 2022/10/03 | 4,420 | 4,495 | 4,420 | 4,495 | 200 |
| 2022/09/27 | 4,200 | 4,395 | 4,200 | 4,395 | 300 |
| 2022/09/20 | 4,230 | 4,230 | 4,180 | 4,180 | 200 |
| 2022/09/16 | 4,300 | 4,300 | 4,300 | 4,300 | 400 |
| 2022/09/14 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2022/09/13 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2022/09/08 | 4,200 | 4,200 | 4,200 | 4,200 | 200 |
| 2022/09/05 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2022/09/02 | 4,230 | 4,230 | 4,230 | 4,230 | 200 |
| 2022/09/01 | 4,160 | 4,160 | 4,160 | 4,160 | 100 |
| 2022/08/31 | 4,295 | 4,295 | 4,155 | 4,160 | 900 |
| 2022/08/30 | 4,175 | 4,180 | 4,175 | 4,180 | 300 |
| 2022/08/23 | 4,165 | 4,165 | 4,100 | 4,100 | 200 |
| 2022/08/22 | 4,060 | 4,060 | 4,025 | 4,025 | 400 |
| 2022/08/16 | 4,120 | 4,120 | 4,120 | 4,120 | 200 |
| 2022/08/15 | 4,050 | 4,050 | 4,050 | 4,050 | 200 |
| 2022/08/10 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2022/08/09 | 4,045 | 4,045 | 4,045 | 4,045 | 200 |
| 2022/07/26 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2022/07/25 | 3,995 | 4,050 | 3,995 | 4,050 | 300 |
| 2022/07/19 | 3,995 | 3,995 | 3,995 | 3,995 | 300 |
| 2022/07/15 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2022/07/08 | 3,990 | 3,990 | 3,930 | 3,930 | 200 |
| 2022/07/07 | 4,000 | 4,000 | 3,930 | 3,930 | 200 |
| 2022/07/06 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2022/06/27 | 3,985 | 3,985 | 3,985 | 3,985 | 100 |
| 2022/06/21 | 3,985 | 3,985 | 3,985 | 3,985 | 100 |
| 2022/06/16 | 3,990 | 3,990 | 3,980 | 3,980 | 400 |
| 2022/06/15 | 3,930 | 3,930 | 3,930 | 3,930 | 200 |
| 2022/06/14 | 3,980 | 3,990 | 3,980 | 3,990 | 700 |
| 2022/06/06 | 3,980 | 3,980 | 3,960 | 3,960 | 300 |
| 2022/06/02 | 3,925 | 3,925 | 3,925 | 3,925 | 100 |
| 2022/05/24 | 3,890 | 3,920 | 3,890 | 3,920 | 400 |
| 2022/05/23 | 3,895 | 3,960 | 3,890 | 3,960 | 500 |
| 2022/05/16 | 3,965 | 3,965 | 3,965 | 3,965 | 400 |
| 2022/05/13 | 3,900 | 3,900 | 3,900 | 3,900 | 300 |
| 2022/05/12 | 3,785 | 3,870 | 3,785 | 3,860 | 1,000 |
| 2022/05/02 | 3,925 | 3,925 | 3,925 | 3,925 | 100 |
| 2022/04/25 | 3,935 | 3,935 | 3,935 | 3,935 | 100 |
| 2022/04/20 | 3,975 | 4,005 | 3,975 | 4,005 | 300 |
| 2022/04/18 | 4,000 | 4,150 | 4,000 | 4,150 | 400 |
| 2022/04/14 | 3,965 | 3,965 | 3,965 | 3,965 | 100 |
| 2022/04/06 | 3,900 | 3,965 | 3,900 | 3,965 | 300 |
| 2022/03/22 | 3,965 | 3,965 | 3,965 | 3,965 | 100 |
| 2022/03/16 | 4,100 | 4,100 | 4,100 | 4,100 | 300 |
| 2022/03/11 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2022/03/02 | 4,000 | 4,000 | 4,000 | 4,000 | 500 |
| 2022/02/25 | 3,965 | 3,965 | 3,965 | 3,965 | 100 |
| 2022/02/24 | 3,895 | 3,965 | 3,895 | 3,965 | 300 |
| 2022/02/21 | 3,965 | 3,965 | 3,965 | 3,965 | 100 |
| 2022/02/18 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2022/02/17 | 3,920 | 3,920 | 3,905 | 3,905 | 200 |
| 2022/02/16 | 3,990 | 3,990 | 3,990 | 3,990 | 300 |
| 2022/02/15 | 3,935 | 3,935 | 3,935 | 3,935 | 100 |
| 2022/02/14 | 3,915 | 3,915 | 3,915 | 3,915 | 100 |
| 2022/02/08 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2022/02/07 | 3,915 | 3,915 | 3,915 | 3,915 | 500 |
| 2022/02/04 | 3,915 | 3,915 | 3,915 | 3,915 | 200 |
| 2022/02/02 | 3,985 | 3,985 | 3,985 | 3,985 | 100 |
| 2022/02/01 | 3,980 | 3,980 | 3,980 | 3,980 | 300 |
| 2022/01/31 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2022/01/28 | 3,980 | 3,980 | 3,980 | 3,980 | 100 |
| 2022/01/25 | 3,870 | 3,870 | 3,870 | 3,870 | 400 |
| 2022/01/24 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2022/01/17 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2022/01/13 | 3,950 | 4,000 | 3,950 | 4,000 | 200 |
| 2022/01/06 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2022/01/05 | 3,930 | 3,930 | 3,930 | 3,930 | 200 |
| 2022/01/04 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |