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

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
2011/12/30 14,000 14,000 13,520 13,520 2
2011/12/29 13,500 13,500 13,500 13,500 3
2011/12/28 13,500 13,500 13,010 13,500 15
2011/12/27 13,500 13,800 13,500 13,500 6
2011/12/26 13,150 13,200 13,150 13,200 2
2011/12/22 13,500 13,550 13,220 13,220 34
2011/12/21 14,500 14,500 13,100 13,500 24
2011/12/20 12,920 14,600 12,920 14,600 9
2011/12/19 12,600 12,910 12,600 12,910 2
2011/12/16 13,520 13,600 13,500 13,500 3
2011/12/14 13,500 14,380 13,500 14,380 12
2011/12/13 14,600 14,600 13,800 14,100 7
2011/12/12 13,820 16,000 13,700 14,600 57
2011/12/09 14,080 14,250 14,080 14,250 3
2011/12/08 13,790 13,790 13,790 13,790 10
2011/12/07 13,790 13,790 13,790 13,790 1
2011/12/06 14,990 14,990 14,980 14,990 7
2011/12/05 13,900 13,900 13,900 13,900 3
2011/12/02 14,150 14,300 14,150 14,300 20
2011/12/01 14,310 14,310 14,200 14,200 11
2011/11/30 14,850 15,010 14,010 14,300 27
2011/11/29 13,000 15,920 13,000 13,950 93
2011/11/28 11,720 12,920 11,720 12,920 2
2011/11/25 13,220 13,220 13,220 13,220 10
2011/11/24 0 0 0 11,220 0
2011/11/22 11,710 11,710 11,220 11,220 2
2011/11/21 11,900 12,500 11,110 11,110 18
2011/11/18 12,500 12,500 12,500 12,500 12
2011/11/17 13,070 13,070 12,560 12,650 12
2011/11/16 13,130 13,510 13,130 13,130 16
2011/11/15 13,500 13,500 13,410 13,410 2
2011/11/14 0 0 0 13,700 0
2011/11/11 13,500 13,700 13,500 13,700 3
2011/11/10 13,000 13,160 13,000 13,100 15
2011/11/09 14,500 14,500 14,500 14,500 10
2011/11/08 14,600 14,600 14,510 14,510 20
2011/11/07 0 0 0 15,000 0
2011/11/04 14,850 15,000 14,850 15,000 9
2011/11/02 14,800 14,850 14,800 14,850 8
2011/11/01 15,110 15,110 14,900 14,900 12
2011/10/31 15,900 15,900 15,100 15,490 6
2011/10/28 14,860 15,900 14,860 15,900 2
2011/10/27 15,210 15,210 14,860 14,860 17
2011/10/26 15,000 15,240 15,000 15,230 8
2011/10/25 14,870 14,950 14,870 14,950 8
2011/10/24 15,010 15,590 14,860 15,000 19
2011/10/21 14,850 15,020 14,850 15,020 2
2011/10/20 0 0 0 15,330 0
2011/10/19 15,990 15,990 15,320 15,330 3
2011/10/18 14,860 16,480 14,860 16,000 42
2011/10/17 15,500 15,500 14,820 14,830 6
2011/10/14 15,100 15,500 15,100 15,500 2
2011/10/13 15,010 15,400 15,010 15,400 8
2011/10/12 15,000 15,300 14,500 15,300 6
2011/10/11 16,500 16,500 15,200 15,200 12
2011/10/07 15,480 15,480 15,480 15,480 4
2011/10/06 14,500 15,480 14,310 15,480 22
2011/10/05 15,220 15,220 14,550 14,550 69
2011/10/04 16,000 16,000 15,010 15,520 43
2011/10/03 16,000 16,300 15,600 16,000 69
2011/09/30 16,400 16,400 15,950 16,000 47
2011/09/29 16,800 16,800 15,610 16,000 112
2011/09/28 16,000 16,800 16,000 16,800 188
2011/09/27 17,500 17,500 16,200 17,300 16
2011/09/26 16,500 17,300 16,000 16,700 77
2011/09/22 17,900 17,900 16,510 17,390 56
2011/09/21 17,900 19,500 17,500 18,300 172
2011/09/20 18,000 20,400 17,980 20,400 473
2011/09/16 16,200 16,600 16,000 16,400 55
2011/09/15 16,500 17,300 16,000 16,000 78
2011/09/14 17,000 17,000 16,500 16,500 39
2011/09/13 18,250 18,650 17,300 17,300 40
2011/09/12 19,000 19,400 17,610 18,000 492
2011/09/09 16,900 20,500 16,900 20,500 436
2011/09/08 16,200 16,500 16,100 16,500 14
2011/09/07 0 0 0 17,000 0
2011/09/06 17,000 17,000 17,000 17,000 1
2011/09/05 16,300 17,000 16,300 17,000 19
2011/09/02 16,700 16,710 16,200 16,310 39
2011/09/01 16,500 16,920 16,370 16,920 43
2011/08/31 17,700 17,700 16,820 16,840 28
2011/08/30 18,800 18,800 17,000 17,300 145
2011/08/29 16,800 18,800 16,500 18,800 59
2011/08/26 16,600 17,000 16,400 16,400 28
2011/08/25 18,700 18,700 16,500 16,900 34
2011/08/24 16,300 19,000 16,300 17,200 118
2011/08/23 16,330 16,330 15,800 15,800 41
2011/08/22 17,000 17,000 16,500 16,500 9
2011/08/19 18,000 18,200 16,760 17,000 113
2011/08/18 18,500 18,500 18,400 18,400 4
2011/08/17 18,400 18,800 17,700 18,800 35
2011/08/16 18,500 18,910 18,200 18,300 20
2011/08/15 17,800 21,800 17,760 18,300 205
2011/08/12 19,480 19,900 16,700 17,900 151
2011/08/11 18,290 18,290 17,090 18,000 84
2011/08/10 17,000 19,490 16,000 19,490 186
2011/08/09 15,630 15,630 14,150 15,490 77
2011/08/08 17,800 17,800 15,640 15,640 66
2011/08/05 16,600 19,290 16,600 18,000 46
2011/08/04 19,020 19,200 19,020 19,200 23
2011/08/03 19,000 19,010 18,600 19,010 26
2011/08/02 19,500 19,500 19,020 19,200 23
2011/08/01 20,980 20,980 19,200 19,690 90
2011/07/29 20,610 23,500 20,210 21,000 306
2011/07/28 19,900 23,800 19,890 20,110 647
2011/07/27 19,410 21,350 19,300 19,800 64
2011/07/26 18,800 19,210 18,800 19,010 9
2011/07/25 18,820 19,100 18,800 18,890 24
2011/07/22 18,820 19,600 18,800 19,550 31
2011/07/21 19,200 19,490 18,990 19,030 49
2011/07/20 19,500 20,380 19,100 19,210 89
2011/07/19 21,070 21,460 19,780 20,010 199
2011/07/15 28,700 28,700 21,000 21,300 1,581
2011/07/14 20,940 23,700 20,930 23,700 249
2011/07/13 19,700 20,000 18,970 19,700 61
2011/07/12 0 0 0 18,910 0
2011/07/11 18,810 18,910 18,620 18,910 24
2011/07/08 18,990 21,000 18,810 18,810 148
2011/07/07 18,300 18,350 18,300 18,320 11
2011/07/06 18,830 19,000 18,430 18,830 17
2011/07/05 18,830 19,000 18,810 18,810 25
2011/07/04 18,800 19,200 18,800 18,810 3
2011/07/01 18,700 19,330 18,660 18,800 34
2011/06/30 18,600 19,000 18,600 18,610 10
2011/06/29 19,010 19,010 19,000 19,000 26
2011/06/28 19,110 19,300 19,010 19,010 48
2011/06/27 19,450 19,450 19,100 19,330 10
2011/06/24 19,740 19,740 19,100 19,100 31
2011/06/23 19,160 19,850 19,100 19,250 66
2011/06/22 20,000 20,340 19,010 19,300 108
2011/06/21 19,170 20,530 19,160 19,430 130
2011/06/20 19,190 19,570 19,100 19,570 159
2011/06/17 21,500 21,690 19,250 19,590 459
2011/06/16 31,550 31,550 21,670 22,190 2,195
2011/06/15 25,000 26,550 24,800 26,550 385
2011/06/14 21,550 21,550 20,350 21,550 544
2011/06/13 15,150 17,550 15,150 17,550 54
2011/06/10 14,600 15,200 14,550 14,550 7
2011/06/09 15,000 15,500 14,600 14,600 10
2011/06/08 14,500 15,000 14,500 15,000 4
2011/06/07 14,000 14,900 14,000 14,400 36
2011/06/06 14,710 15,500 14,700 15,400 8
2011/06/03 15,500 15,500 15,500 15,500 3
2011/06/02 15,490 15,920 14,300 15,920 10
2011/06/01 15,300 15,400 15,300 15,300 19
2011/05/31 15,150 15,860 15,150 15,270 16
2011/05/30 14,850 15,500 14,850 15,150 14
2011/05/27 14,510 15,600 14,510 15,600 5
2011/05/26 14,850 15,160 14,250 15,160 20
2011/05/25 15,250 15,250 15,250 15,250 2
2011/05/24 15,210 15,300 15,200 15,230 6
2011/05/23 15,200 17,000 15,190 15,300 57
2011/05/20 15,150 15,200 15,000 15,000 11
2011/05/19 16,000 16,000 15,150 15,150 24
2011/05/18 15,900 16,500 15,900 16,100 7
2011/05/17 15,300 16,710 15,210 16,700 90
2011/05/16 16,400 17,300 15,000 17,300 72
2011/05/13 15,500 15,500 13,900 14,300 34
2011/05/12 15,760 15,900 15,600 15,900 5
2011/05/11 16,590 17,000 15,800 15,800 25
2011/05/10 15,750 17,000 15,750 16,590 36
2011/05/09 16,700 17,350 16,550 17,350 30
2011/05/06 16,450 16,550 15,910 16,550 24
2011/05/02 16,000 16,100 15,600 15,710 29
2011/04/28 15,500 16,500 15,500 16,000 24
2011/04/27 16,650 16,650 15,760 15,770 37
2011/04/26 15,900 16,300 15,900 16,250 37
2011/04/25 17,020 17,020 15,890 16,340 137
2011/04/22 17,000 17,610 16,110 17,600 172
2011/04/21 21,000 21,200 17,260 17,610 598
2011/04/20 20,020 20,020 20,020 20,020 48
2011/04/19 13,870 16,020 13,800 16,020 61
2011/04/18 13,700 13,700 13,020 13,020 69
2011/04/15 14,500 14,900 13,210 13,300 62
2011/04/14 14,800 15,100 14,400 14,400 18
2011/04/13 15,330 15,330 15,330 15,330 1
2011/04/12 15,000 15,340 14,410 15,340 11
2011/04/11 14,260 15,400 14,100 15,400 26
2011/04/08 15,200 15,300 14,120 14,120 26
2011/04/07 14,050 15,200 14,000 15,200 27
2011/04/06 15,000 15,000 13,800 13,970 45
2011/04/05 15,600 15,650 14,900 14,900 30
2011/04/04 15,190 15,500 15,000 15,200 24
2011/04/01 15,610 15,610 14,700 14,810 37
2011/03/31 17,300 17,300 15,600 16,000 32
2011/03/30 16,170 16,980 16,000 16,190 18
2011/03/29 16,750 16,750 15,950 16,500 30
2011/03/28 18,380 18,380 16,700 17,500 37
2011/03/25 16,800 18,700 16,700 18,700 97
2011/03/24 16,750 17,400 16,650 17,060 62
2011/03/23 18,100 18,770 17,150 17,150 134
2011/03/22 16,850 21,250 16,850 18,500 633
2011/03/18 17,250 17,250 17,250 17,250 150
2011/03/17 11,500 14,250 11,100 13,960 380
2011/03/16 12,300 12,300 10,200 11,250 597
2011/03/15 13,200 13,200 13,200 13,200 7
2011/03/14 17,200 17,200 17,200 17,200 172
2011/03/11 22,000 22,750 21,730 22,200 137
2011/03/10 26,650 27,000 23,500 23,500 353
2011/03/09 25,800 27,000 24,600 25,150 309
2011/03/08 26,900 27,400 25,030 26,800 231
2011/03/07 28,000 28,010 26,010 26,510 593
2011/03/04 34,300 38,500 28,100 29,250 1,848
2011/03/03 31,500 31,500 29,400 31,500 854
2011/03/02 26,500 26,500 26,500 26,500 250
2011/03/01 21,500 21,500 21,500 21,500 306
2011/02/28 15,080 17,500 15,080 17,500 216
2011/02/25 14,200 14,500 14,200 14,500 4
2011/02/24 14,640 14,700 14,100 14,700 12
2011/02/23 14,100 14,700 14,100 14,500 9
2011/02/22 14,790 14,800 14,050 14,200 19
2011/02/21 14,790 14,790 14,790 14,790 5
2011/02/18 14,790 14,790 13,900 14,790 14
2011/02/17 14,100 14,900 14,100 14,790 19
2011/02/16 13,600 14,250 13,420 14,250 13
2011/02/15 14,100 14,300 14,000 14,300 10
2011/02/14 13,460 13,850 13,410 13,500 59
2011/02/10 14,610 14,610 14,500 14,500 2
2011/02/09 14,360 14,650 14,360 14,500 29
2011/02/08 16,100 16,100 14,300 14,900 52
2011/02/07 16,800 16,800 15,210 15,700 35
2011/02/04 16,200 16,200 15,950 16,000 5
2011/02/03 16,900 16,900 16,200 16,200 2
2011/02/02 16,050 16,100 16,050 16,100 33
2011/02/01 16,000 16,100 16,000 16,100 24
2011/01/31 18,000 18,000 16,010 16,020 69
2011/01/28 17,100 17,100 16,100 16,100 44
2011/01/27 17,100 17,300 17,060 17,060 50
2011/01/26 17,500 17,500 17,250 17,490 18
2011/01/25 18,000 18,000 17,300 17,300 21
2011/01/24 18,400 18,400 17,310 17,310 14
2011/01/21 18,500 18,500 17,500 18,000 48
2011/01/20 18,500 18,500 18,500 18,500 10
2011/01/19 18,250 18,500 17,650 18,500 20
2011/01/18 17,500 18,350 17,500 18,250 24
2011/01/17 17,600 18,250 17,300 18,250 79
2011/01/14 18,900 18,900 18,300 18,600 13
2011/01/13 18,900 19,000 18,100 18,750 43
2011/01/12 18,490 18,900 18,010 18,900 19
2011/01/11 18,200 18,890 18,000 18,890 11
2011/01/07 18,900 19,000 18,300 19,000 9
2011/01/06 19,000 19,300 18,500 18,500 24
2011/01/05 18,420 19,000 18,100 19,000 73
2011/01/04 18,210 19,400 18,210 19,200 42

このページの先頭へ