新都ホールディングス(2776)の株価時系列情報
新都ホールディングス(2776)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 118 | 125 | 118 | 121 | 1,078,300 |
| 2025/06/12 | 129 | 130 | 125 | 128 | 563,200 |
| 2025/06/11 | 127 | 130 | 125 | 128 | 433,800 |
| 2025/06/10 | 127 | 130 | 125 | 126 | 494,500 |
| 2025/06/09 | 129 | 130 | 126 | 127 | 444,300 |
| 2025/06/06 | 134 | 134 | 127 | 128 | 982,700 |
| 2025/06/05 | 132 | 137 | 130 | 136 | 634,400 |
| 2025/06/04 | 133 | 133 | 131 | 133 | 241,400 |
| 2025/06/03 | 132 | 135 | 130 | 134 | 344,000 |
| 2025/06/02 | 131 | 132 | 129 | 130 | 239,900 |
| 2025/05/30 | 128 | 131 | 127 | 131 | 217,600 |
| 2025/05/29 | 132 | 132 | 128 | 128 | 280,600 |
| 2025/05/28 | 131 | 132 | 129 | 130 | 163,100 |
| 2025/05/27 | 125 | 131 | 125 | 131 | 228,900 |
| 2025/05/26 | 124 | 127 | 124 | 125 | 276,900 |
| 2025/05/23 | 123 | 124 | 122 | 124 | 218,700 |
| 2025/05/22 | 122 | 125 | 122 | 123 | 163,500 |
| 2025/05/21 | 132 | 132 | 123 | 123 | 697,500 |
| 2025/05/20 | 130 | 135 | 128 | 131 | 574,600 |
| 2025/05/19 | 128 | 134 | 127 | 133 | 429,900 |
| 2025/05/16 | 124 | 129 | 123 | 127 | 288,200 |
| 2025/05/15 | 122 | 123 | 121 | 123 | 112,100 |
| 2025/05/14 | 123 | 126 | 122 | 122 | 266,900 |
| 2025/05/13 | 121 | 125 | 120 | 123 | 573,400 |
| 2025/05/12 | 120 | 121 | 119 | 120 | 267,900 |
| 2025/05/09 | 118 | 135 | 116 | 121 | 5,900,800 |
| 2025/05/08 | 117 | 118 | 116 | 118 | 118,300 |
| 2025/05/07 | 116 | 126 | 115 | 118 | 1,833,000 |
| 2025/05/02 | 116 | 117 | 115 | 115 | 69,100 |
| 2025/05/01 | 119 | 119 | 116 | 116 | 244,000 |
| 2025/04/30 | 121 | 122 | 119 | 119 | 133,800 |
| 2025/04/28 | 119 | 122 | 119 | 122 | 126,900 |
| 2025/04/25 | 119 | 121 | 117 | 120 | 213,100 |
| 2025/04/24 | 118 | 120 | 117 | 120 | 268,500 |
| 2025/04/23 | 116 | 117 | 114 | 117 | 149,200 |
| 2025/04/22 | 115 | 115 | 113 | 115 | 193,700 |
| 2025/04/21 | 116 | 117 | 115 | 115 | 186,500 |
| 2025/04/18 | 116 | 117 | 115 | 116 | 86,100 |
| 2025/04/17 | 115 | 117 | 115 | 115 | 192,800 |
| 2025/04/16 | 118 | 119 | 115 | 115 | 310,200 |
| 2025/04/15 | 118 | 128 | 115 | 117 | 1,205,200 |
| 2025/04/14 | 116 | 122 | 115 | 117 | 400,400 |
| 2025/04/11 | 111 | 115 | 108 | 113 | 417,000 |
| 2025/04/10 | 113 | 114 | 110 | 113 | 598,300 |
| 2025/04/09 | 111 | 111 | 102 | 103 | 423,400 |
| 2025/04/08 | 105 | 112 | 102 | 111 | 677,800 |
| 2025/04/07 | 100 | 102 | 95 | 95 | 1,271,900 |
| 2025/04/04 | 114 | 115 | 101 | 107 | 1,281,400 |
| 2025/04/03 | 112 | 119 | 112 | 116 | 485,100 |
| 2025/04/02 | 126 | 159 | 115 | 121 | 8,020,000 |
| 2025/04/01 | 131 | 132 | 125 | 125 | 738,300 |
| 2025/03/31 | 132 | 133 | 130 | 130 | 531,700 |
| 2025/03/28 | 140 | 140 | 134 | 135 | 372,300 |
| 2025/03/27 | 140 | 142 | 137 | 139 | 423,900 |
| 2025/03/26 | 137 | 141 | 136 | 139 | 438,600 |
| 2025/03/25 | 137 | 138 | 136 | 136 | 741,700 |
| 2025/03/24 | 139 | 139 | 135 | 136 | 390,400 |
| 2025/03/21 | 133 | 142 | 133 | 139 | 896,100 |
| 2025/03/19 | 132 | 135 | 131 | 133 | 357,800 |
| 2025/03/18 | 134 | 134 | 132 | 132 | 509,800 |
| 2025/03/17 | 141 | 141 | 132 | 134 | 2,009,300 |
| 2025/03/14 | 148 | 148 | 141 | 143 | 1,240,200 |
| 2025/03/13 | 149 | 149 | 146 | 146 | 336,900 |
| 2025/03/12 | 147 | 148 | 145 | 147 | 230,800 |
| 2025/03/11 | 144 | 145 | 141 | 144 | 524,800 |
| 2025/03/10 | 150 | 150 | 143 | 146 | 1,157,300 |
| 2025/03/07 | 151 | 154 | 149 | 149 | 562,000 |
| 2025/03/06 | 146 | 153 | 146 | 150 | 568,500 |
| 2025/03/05 | 143 | 148 | 143 | 146 | 362,700 |
| 2025/03/04 | 144 | 146 | 142 | 144 | 384,200 |
| 2025/03/03 | 144 | 149 | 144 | 147 | 329,900 |
| 2025/02/28 | 145 | 146 | 142 | 144 | 581,300 |
| 2025/02/27 | 146 | 148 | 144 | 145 | 345,000 |
| 2025/02/26 | 154 | 157 | 141 | 146 | 2,493,000 |
| 2025/02/25 | 149 | 158 | 149 | 151 | 2,148,400 |
| 2025/02/21 | 175 | 182 | 152 | 153 | 14,457,000 |
| 2025/02/20 | 145 | 149 | 144 | 147 | 224,200 |
| 2025/02/19 | 147 | 147 | 145 | 145 | 153,500 |
| 2025/02/18 | 141 | 148 | 141 | 147 | 191,500 |
| 2025/02/17 | 142 | 144 | 139 | 142 | 161,000 |
| 2025/02/14 | 146 | 148 | 141 | 141 | 394,400 |
| 2025/02/13 | 137 | 145 | 137 | 145 | 261,400 |
| 2025/02/12 | 135 | 138 | 134 | 137 | 184,700 |
| 2025/02/10 | 134 | 136 | 133 | 133 | 127,900 |
| 2025/02/07 | 134 | 137 | 133 | 135 | 278,700 |
| 2025/02/06 | 135 | 135 | 133 | 134 | 56,600 |
| 2025/02/05 | 134 | 136 | 132 | 132 | 66,600 |
| 2025/02/04 | 135 | 136 | 133 | 133 | 78,900 |
| 2025/02/03 | 132 | 136 | 130 | 135 | 171,200 |
| 2025/01/31 | 134 | 134 | 131 | 134 | 87,900 |
| 2025/01/30 | 132 | 135 | 131 | 133 | 131,500 |
| 2025/01/29 | 133 | 135 | 131 | 131 | 163,600 |
| 2025/01/28 | 132 | 134 | 130 | 134 | 115,300 |
| 2025/01/27 | 134 | 135 | 132 | 132 | 122,000 |
| 2025/01/24 | 136 | 137 | 132 | 134 | 299,900 |
| 2025/01/23 | 139 | 140 | 129 | 135 | 786,700 |
| 2025/01/22 | 144 | 146 | 140 | 140 | 447,500 |
| 2025/01/21 | 144 | 145 | 143 | 144 | 110,000 |
| 2025/01/20 | 145 | 146 | 143 | 145 | 144,300 |
| 2025/01/17 | 148 | 149 | 145 | 145 | 127,000 |
| 2025/01/16 | 152 | 153 | 147 | 147 | 173,800 |
| 2025/01/15 | 144 | 152 | 143 | 150 | 439,600 |
| 2025/01/14 | 144 | 146 | 143 | 143 | 152,200 |
| 2025/01/10 | 144 | 146 | 143 | 145 | 126,700 |
| 2025/01/09 | 146 | 146 | 144 | 145 | 66,600 |
| 2025/01/08 | 143 | 146 | 143 | 146 | 125,000 |
| 2025/01/07 | 146 | 148 | 143 | 143 | 376,700 |
| 2025/01/06 | 144 | 147 | 143 | 145 | 154,000 |
| 2024/12/30 | 145 | 145 | 143 | 144 | 181,800 |
| 2024/12/27 | 147 | 149 | 144 | 144 | 390,800 |
| 2024/12/26 | 146 | 149 | 145 | 145 | 253,200 |
| 2024/12/25 | 145 | 147 | 143 | 145 | 414,100 |
| 2024/12/24 | 148 | 149 | 145 | 145 | 248,800 |
| 2024/12/23 | 150 | 152 | 148 | 148 | 307,700 |
| 2024/12/20 | 152 | 154 | 150 | 150 | 215,300 |
| 2024/12/19 | 151 | 154 | 149 | 154 | 394,600 |
| 2024/12/18 | 154 | 160 | 154 | 154 | 326,700 |
| 2024/12/17 | 158 | 161 | 154 | 157 | 971,900 |
| 2024/12/16 | 171 | 175 | 158 | 158 | 2,047,900 |
| 2024/12/13 | 169 | 169 | 163 | 166 | 1,152,300 |
| 2024/12/12 | 169 | 170 | 162 | 167 | 1,389,600 |
| 2024/12/11 | 166 | 182 | 156 | 167 | 6,322,500 |
| 2024/12/10 | 191 | 201 | 161 | 161 | 17,725,800 |
| 2024/12/09 | 148 | 153 | 148 | 151 | 129,900 |
| 2024/12/06 | 147 | 151 | 146 | 147 | 139,500 |
| 2024/12/05 | 151 | 151 | 147 | 147 | 338,700 |
| 2024/12/04 | 157 | 157 | 150 | 151 | 403,000 |
| 2024/12/03 | 159 | 162 | 155 | 156 | 250,400 |
| 2024/12/02 | 161 | 161 | 157 | 159 | 202,200 |
| 2024/11/29 | 161 | 164 | 158 | 160 | 447,900 |
| 2024/11/28 | 153 | 159 | 153 | 159 | 206,300 |
| 2024/11/27 | 160 | 162 | 152 | 153 | 531,100 |
| 2024/11/26 | 165 | 166 | 158 | 159 | 625,100 |
| 2024/11/25 | 146 | 163 | 144 | 156 | 1,213,900 |
| 2024/11/22 | 145 | 146 | 143 | 143 | 99,000 |
| 2024/11/21 | 144 | 145 | 143 | 143 | 137,100 |
| 2024/11/20 | 146 | 148 | 144 | 144 | 210,300 |
| 2024/11/19 | 145 | 147 | 144 | 145 | 177,300 |
| 2024/11/18 | 147 | 148 | 145 | 147 | 194,000 |
| 2024/11/15 | 148 | 150 | 147 | 147 | 181,600 |
| 2024/11/14 | 147 | 152 | 147 | 151 | 209,400 |
| 2024/11/13 | 149 | 150 | 146 | 147 | 210,100 |
| 2024/11/12 | 147 | 151 | 145 | 148 | 932,300 |
| 2024/11/11 | 150 | 152 | 149 | 150 | 186,200 |
| 2024/11/08 | 152 | 153 | 149 | 149 | 229,200 |
| 2024/11/07 | 148 | 152 | 146 | 149 | 538,200 |
| 2024/11/06 | 149 | 155 | 147 | 147 | 689,600 |
| 2024/11/05 | 149 | 150 | 147 | 148 | 421,500 |
| 2024/11/01 | 141 | 150 | 141 | 147 | 723,500 |
| 2024/10/31 | 160 | 160 | 138 | 146 | 3,774,400 |
| 2024/10/30 | 181 | 181 | 175 | 177 | 773,300 |
| 2024/10/29 | 171 | 183 | 170 | 179 | 840,900 |
| 2024/10/28 | 166 | 176 | 165 | 170 | 950,200 |
| 2024/10/25 | 170 | 172 | 165 | 168 | 856,100 |
| 2024/10/24 | 159 | 170 | 158 | 170 | 1,087,200 |
| 2024/10/23 | 169 | 176 | 162 | 162 | 1,496,300 |
| 2024/10/22 | 159 | 168 | 158 | 166 | 953,200 |
| 2024/10/21 | 160 | 162 | 156 | 159 | 725,500 |
| 2024/10/18 | 151 | 160 | 150 | 160 | 592,500 |
| 2024/10/17 | 150 | 151 | 146 | 149 | 271,500 |
| 2024/10/16 | 150 | 150 | 146 | 149 | 275,800 |
| 2024/10/15 | 145 | 152 | 141 | 150 | 783,300 |
| 2024/10/11 | 143 | 146 | 141 | 143 | 451,800 |
| 2024/10/10 | 148 | 151 | 142 | 143 | 564,500 |
| 2024/10/09 | 148 | 149 | 144 | 147 | 545,000 |
| 2024/10/08 | 151 | 151 | 147 | 148 | 516,900 |
| 2024/10/07 | 156 | 158 | 150 | 151 | 656,300 |
| 2024/10/04 | 154 | 154 | 150 | 151 | 745,500 |
| 2024/10/03 | 154 | 158 | 154 | 155 | 702,900 |
| 2024/10/02 | 155 | 157 | 152 | 153 | 756,300 |
| 2024/10/01 | 160 | 160 | 156 | 158 | 753,200 |
| 2024/09/30 | 158 | 164 | 157 | 158 | 965,200 |
| 2024/09/27 | 161 | 163 | 155 | 161 | 1,062,400 |
| 2024/09/26 | 155 | 162 | 155 | 157 | 1,738,800 |
| 2024/09/25 | 151 | 156 | 148 | 152 | 997,200 |
| 2024/09/24 | 164 | 164 | 153 | 153 | 1,829,000 |
| 2024/09/20 | 170 | 171 | 164 | 164 | 1,576,300 |
| 2024/09/19 | 164 | 174 | 162 | 166 | 3,604,400 |
| 2024/09/18 | 164 | 180 | 161 | 162 | 6,336,300 |
| 2024/09/17 | 170 | 175 | 152 | 161 | 8,443,700 |
| 2024/09/13 | 191 | 224 | 190 | 208 | 10,780,800 |
| 2024/09/12 | 191 | 197 | 190 | 191 | 1,046,700 |
| 2024/09/11 | 195 | 197 | 183 | 186 | 1,307,400 |
| 2024/09/10 | 192 | 198 | 191 | 194 | 1,047,300 |
| 2024/09/09 | 176 | 193 | 167 | 192 | 1,766,700 |
| 2024/09/06 | 192 | 192 | 181 | 186 | 1,269,800 |
| 2024/09/05 | 195 | 201 | 187 | 190 | 1,840,600 |
| 2024/09/04 | 190 | 199 | 189 | 190 | 1,865,300 |
| 2024/09/03 | 187 | 201 | 187 | 197 | 1,830,300 |
| 2024/09/02 | 181 | 196 | 181 | 187 | 1,979,000 |
| 2024/08/30 | 184 | 184 | 175 | 179 | 1,117,300 |
| 2024/08/29 | 174 | 184 | 172 | 180 | 2,222,900 |
| 2024/08/28 | 168 | 177 | 166 | 174 | 1,870,400 |
| 2024/08/27 | 151 | 171 | 149 | 169 | 2,450,100 |
| 2024/08/26 | 152 | 154 | 148 | 150 | 466,200 |
| 2024/08/23 | 152 | 152 | 145 | 152 | 770,200 |
| 2024/08/22 | 148 | 155 | 147 | 151 | 1,480,300 |
| 2024/08/21 | 143 | 148 | 142 | 147 | 844,900 |
| 2024/08/20 | 136 | 146 | 136 | 146 | 765,500 |
| 2024/08/19 | 133 | 140 | 131 | 136 | 494,500 |