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
2012/12/28 9,140 9,190 9,000 9,060 70
2012/12/27 9,250 9,250 9,110 9,110 11
2012/12/26 9,410 9,410 9,000 9,250 111
2012/12/25 9,390 9,390 9,200 9,270 113
2012/12/21 9,350 9,480 9,250 9,440 61
2012/12/20 9,390 9,450 9,250 9,450 13
2012/12/19 9,490 9,490 9,270 9,270 4
2012/12/18 9,200 9,590 9,200 9,270 27
2012/12/17 9,340 9,480 9,100 9,200 79
2012/12/14 9,330 9,400 9,290 9,300 46
2012/12/13 9,580 9,580 9,310 9,330 10
2012/12/12 9,130 9,650 9,130 9,650 92
2012/12/11 9,280 9,370 9,200 9,220 90
2012/12/10 9,620 11,270 9,030 9,210 988
2012/12/07 9,350 9,770 9,100 9,770 131
2012/12/06 9,480 10,310 9,160 9,800 88
2012/12/05 9,330 9,500 9,180 9,460 53
2012/12/04 9,300 9,300 9,300 9,300 8
2012/12/03 9,320 9,400 9,320 9,400 23
2012/11/30 9,500 9,500 9,310 9,320 36
2012/11/29 9,490 9,490 9,370 9,490 19
2012/11/28 9,310 9,310 9,310 9,310 1
2012/11/27 9,400 9,450 9,300 9,430 31
2012/11/26 9,470 9,470 9,200 9,350 26
2012/11/22 9,380 9,790 9,380 9,380 75
2012/11/21 9,350 9,350 9,200 9,200 9
2012/11/20 9,500 9,500 9,500 9,500 10
2012/11/19 9,310 9,490 9,310 9,490 8
2012/11/16 9,160 9,310 9,160 9,310 22
2012/11/15 9,100 9,490 9,100 9,150 11
2012/11/14 9,210 9,210 9,100 9,100 9
2012/11/13 9,230 9,390 9,230 9,390 13
2012/11/12 9,360 9,500 9,300 9,320 9
2012/11/09 9,600 9,600 9,350 9,500 37
2012/11/08 9,800 9,800 9,550 9,550 11
2012/11/07 9,500 9,740 9,500 9,500 46
2012/11/06 9,600 9,790 9,200 9,300 124
2012/11/05 9,990 9,990 9,500 9,810 47
2012/11/02 9,840 10,140 9,690 9,970 9
2012/11/01 9,800 9,890 9,620 9,840 16
2012/10/31 9,970 9,970 9,850 9,900 6
2012/10/30 9,990 9,990 9,990 9,990 1
2012/10/29 9,980 10,000 9,620 9,980 4
2012/10/26 9,800 9,980 9,580 9,980 20
2012/10/25 9,600 9,890 9,600 9,890 11
2012/10/24 9,700 9,800 9,610 9,800 31
2012/10/23 9,810 10,230 9,800 9,930 9
2012/10/22 9,590 10,440 9,590 9,860 17
2012/10/19 9,780 9,780 9,740 9,740 6
2012/10/18 9,860 9,860 9,860 9,860 2
2012/10/17 9,650 9,980 9,650 9,870 22
2012/10/16 9,700 9,700 9,500 9,600 15
2012/10/15 10,090 10,090 9,970 9,970 10
2012/10/12 9,940 10,140 9,940 9,940 28
2012/10/11 9,650 9,800 9,650 9,800 18
2012/10/10 9,890 9,890 9,650 9,650 11
2012/10/09 9,950 10,140 9,900 9,900 27
2012/10/05 9,880 9,950 9,820 9,950 6
2012/10/04 9,990 10,140 9,850 10,110 11
2012/10/03 9,800 9,940 9,800 9,940 34
2012/10/02 9,910 10,650 9,710 9,800 122
2012/10/01 9,700 9,950 9,700 9,710 16
2012/09/28 10,090 10,090 9,750 10,040 78
2012/09/27 10,300 10,300 9,700 9,740 89
2012/09/26 11,130 11,130 10,010 10,010 583
2012/09/25 9,700 11,130 9,700 11,130 147
2012/09/24 9,620 9,910 9,620 9,630 12
2012/09/21 9,970 9,970 9,950 9,950 4
2012/09/20 9,700 9,890 9,700 9,890 32
2012/09/19 9,830 9,850 9,710 9,710 28
2012/09/18 9,970 9,970 9,810 9,810 7
2012/09/14 10,300 10,450 10,150 10,400 24
2012/09/13 10,000 10,370 9,810 10,000 37
2012/09/12 11,200 11,200 10,010 10,640 111
2012/09/11 10,600 11,790 10,160 10,600 221
2012/09/10 9,940 10,630 9,710 10,600 90
2012/09/07 9,870 10,430 9,700 9,770 95
2012/09/06 10,280 10,580 9,860 9,860 72
2012/09/05 10,810 10,810 9,770 10,100 60
2012/09/04 10,490 10,960 10,300 10,510 126
2012/09/03 10,900 11,130 10,150 11,130 352
2012/08/31 13,550 13,550 10,870 11,250 1,343
2012/08/30 13,850 13,850 13,850 13,850 192
2012/08/29 9,100 10,850 9,100 10,850 246
2012/08/28 9,400 9,440 9,200 9,350 8
2012/08/27 9,380 9,450 9,180 9,300 9
2012/08/24 9,080 9,310 9,070 9,300 13
2012/08/23 9,090 9,140 9,080 9,140 4
2012/08/22 9,200 9,200 9,070 9,070 3
2012/08/21 9,130 9,180 9,070 9,180 6
2012/08/20 9,110 9,240 9,100 9,150 24
2012/08/17 9,000 9,130 9,000 9,100 5
2012/08/16 9,110 9,280 8,890 9,000 58
2012/08/15 9,490 9,500 9,000 9,000 25
2012/08/14 9,220 9,480 9,010 9,450 42
2012/08/13 9,100 9,300 9,010 9,160 25
2012/08/10 9,200 9,440 8,900 9,300 50
2012/08/09 9,100 9,200 9,100 9,200 40
2012/08/08 9,250 9,680 9,250 9,380 16
2012/08/07 9,500 9,690 9,500 9,690 17
2012/08/06 9,500 9,690 9,500 9,500 14
2012/08/03 9,220 9,800 9,120 9,300 49
2012/08/02 9,500 9,690 9,300 9,690 18
2012/08/01 9,410 9,650 9,370 9,500 28
2012/07/31 9,130 9,900 9,130 9,350 76
2012/07/30 9,180 9,500 9,050 9,130 166
2012/07/27 9,780 9,900 9,520 9,780 49
2012/07/26 9,500 9,910 9,470 9,910 66
2012/07/25 10,010 10,250 9,680 10,000 72
2012/07/24 10,260 10,270 9,650 9,980 118
2012/07/23 10,550 12,600 10,510 10,560 325
2012/07/20 10,600 11,100 10,300 10,320 183
2012/07/19 11,510 11,510 10,750 11,100 118
2012/07/18 11,900 12,700 11,500 11,510 165
2012/07/17 12,780 13,200 11,780 11,870 311
2012/07/13 11,270 13,750 11,100 11,450 541
2012/07/12 11,570 12,080 11,230 11,870 376
2012/07/11 13,100 13,200 11,330 12,170 765
2012/07/10 14,500 14,800 13,510 13,530 401
2012/07/09 13,500 16,200 13,500 14,900 2,243
2012/07/06 12,600 15,390 12,430 13,200 1,625
2012/07/05 14,000 16,600 12,260 12,400 3,227
2012/07/04 11,800 13,600 11,800 13,600 331
2012/07/03 11,310 11,410 10,310 10,600 134
2012/07/02 11,800 13,300 11,600 11,800 730
2012/06/29 11,100 11,920 10,670 11,800 267
2012/06/28 12,700 12,700 11,100 11,400 963
2012/06/27 14,410 15,530 12,910 13,000 1,606
2012/06/26 16,300 16,300 16,300 16,300 1,188
2012/06/25 13,300 13,300 13,300 13,300 171
2012/06/22 9,300 10,300 9,300 10,300 181
2012/06/21 8,400 9,040 8,400 8,800 56
2012/06/20 8,620 9,300 8,300 8,400 85
2012/06/19 8,120 8,620 8,120 8,620 18
2012/06/18 8,690 9,000 8,260 8,720 62
2012/06/15 8,560 8,650 8,140 8,590 45
2012/06/14 8,000 8,400 8,000 8,400 53
2012/06/13 8,100 8,400 8,100 8,200 39
2012/06/12 8,050 8,170 7,850 8,100 96
2012/06/11 8,790 8,790 7,850 8,060 68
2012/06/08 8,700 8,930 8,690 8,690 10
2012/06/07 8,990 9,300 8,900 8,900 12
2012/06/06 8,410 9,140 8,410 9,140 25
2012/06/05 7,910 8,250 7,910 8,200 11
2012/06/04 8,100 8,280 7,870 7,880 41
2012/06/01 8,600 8,700 8,320 8,400 40
2012/05/31 8,530 8,900 8,450 8,900 8
2012/05/30 8,460 8,900 8,460 8,530 9
2012/05/29 8,460 8,460 8,460 8,460 3
2012/05/28 8,770 8,770 8,460 8,460 12
2012/05/25 9,050 9,050 8,910 8,920 8
2012/05/24 8,890 9,600 8,650 9,050 45
2012/05/23 8,990 8,990 8,500 8,900 25
2012/05/22 8,410 9,000 8,410 8,750 41
2012/05/21 8,150 8,470 8,150 8,470 28
2012/05/18 8,380 8,500 8,380 8,450 18
2012/05/17 8,810 8,920 8,550 8,620 75
2012/05/16 10,270 10,270 8,210 8,210 328
2012/05/15 10,980 10,980 9,450 10,000 72
2012/05/14 11,200 11,200 11,150 11,150 18
2012/05/11 11,600 11,600 11,400 11,430 16
2012/05/10 11,640 11,640 11,640 11,640 1
2012/05/09 11,400 11,600 11,400 11,600 6
2012/05/08 12,000 12,000 12,000 12,000 1
2012/05/07 12,170 12,170 11,200 11,700 30
2012/05/02 12,100 12,100 12,100 12,100 1
2012/05/01 11,810 11,810 11,790 11,800 8
2012/04/27 12,010 12,010 11,820 11,820 2
2012/04/26 12,380 12,380 11,900 12,010 7
2012/04/25 12,000 12,180 12,000 12,180 11
2012/04/24 11,800 11,870 11,800 11,870 2
2012/04/23 12,300 12,300 11,800 12,120 44
2012/04/20 12,550 12,550 12,150 12,150 18
2012/04/19 12,250 12,460 12,250 12,460 6
2012/04/18 12,210 12,620 12,200 12,620 17
2012/04/17 12,370 12,370 12,370 12,370 1
2012/04/16 12,220 12,220 12,210 12,210 29
2012/04/13 12,320 12,520 12,320 12,520 9
2012/04/12 12,450 12,450 12,450 12,450 10
2012/04/11 12,320 12,440 12,300 12,440 12
2012/04/10 12,310 12,310 12,310 12,310 1
2012/04/09 12,510 12,510 12,270 12,300 7
2012/04/06 12,500 12,500 12,210 12,210 5
2012/04/05 12,500 12,500 12,500 12,500 3
2012/04/04 12,500 12,500 12,500 12,500 1
2012/04/03 12,600 12,700 12,600 12,600 13
2012/04/02 12,880 12,880 12,880 12,880 8
2012/03/30 12,790 12,890 12,700 12,890 4
2012/03/29 12,700 13,000 12,700 12,800 12
2012/03/28 12,310 12,630 12,310 12,560 21
2012/03/27 12,250 12,470 12,240 12,250 39
2012/03/26 12,200 12,570 12,200 12,560 23
2012/03/23 13,000 13,000 12,400 12,400 98
2012/03/22 13,700 13,700 12,600 13,020 143
2012/03/21 14,000 14,180 13,660 14,180 59
2012/03/19 16,950 16,950 13,980 13,980 873
2012/03/16 13,220 15,440 13,120 13,950 194
2012/03/15 12,800 13,200 12,620 13,080 23
2012/03/14 12,630 12,800 12,630 12,800 9
2012/03/13 12,500 12,500 12,330 12,330 8
2012/03/12 12,480 12,720 12,200 12,310 21
2012/03/09 12,740 12,800 12,240 12,260 27
2012/03/08 12,990 13,290 12,080 12,680 67
2012/03/07 12,800 12,990 12,510 12,510 17
2012/03/06 12,530 12,830 12,500 12,500 7
2012/03/05 13,410 13,510 12,630 12,650 51
2012/03/02 12,800 12,800 12,510 12,510 6
2012/03/01 13,550 13,550 12,500 12,500 34
2012/02/29 13,300 14,120 13,000 13,600 89
2012/02/28 13,110 13,110 12,400 12,890 48
2012/02/27 12,500 13,890 12,220 12,810 62
2012/02/24 12,130 12,480 12,130 12,300 33
2012/02/23 12,280 12,400 12,200 12,200 11
2012/02/22 12,330 12,380 12,130 12,230 14
2012/02/21 12,380 12,400 12,140 12,150 6
2012/02/20 12,460 12,460 12,180 12,180 4
2012/02/17 12,130 12,160 12,130 12,160 7
2012/02/16 12,380 12,380 12,110 12,250 11
2012/02/15 12,200 12,200 12,170 12,170 8
2012/02/14 12,400 12,400 12,120 12,120 7
2012/02/13 12,350 12,350 12,160 12,300 6
2012/02/10 12,360 12,700 12,350 12,350 8
2012/02/09 12,500 12,500 12,350 12,350 3
2012/02/08 12,850 12,900 12,400 12,800 17
2012/02/07 13,000 13,000 13,000 13,000 1
2012/02/06 12,860 13,300 12,210 12,800 44
2012/02/03 12,500 13,790 12,490 13,790 46
2012/02/02 12,250 12,570 12,250 12,300 12
2012/02/01 11,900 12,840 11,900 12,550 49
2012/01/31 12,990 12,990 12,300 12,800 33
2012/01/30 12,400 13,000 12,400 13,000 6
2012/01/27 13,610 13,730 13,010 13,310 14
2012/01/26 12,260 13,800 12,260 13,800 11
2012/01/25 12,150 12,800 12,150 12,800 4
2012/01/24 12,100 12,100 12,100 12,100 2
2012/01/20 12,010 12,580 12,010 12,580 11
2012/01/19 12,900 13,000 12,900 13,000 6
2012/01/18 11,800 12,510 11,800 12,500 14
2012/01/17 11,900 12,000 11,800 12,000 6
2012/01/16 11,520 12,100 11,520 12,100 4
2012/01/13 12,420 12,420 12,420 12,420 2
2012/01/12 12,750 12,750 12,750 12,750 1
2012/01/11 12,790 12,800 12,790 12,800 3
2012/01/06 13,100 13,100 12,300 12,350 18
2012/01/04 13,600 13,730 12,630 13,730 14

このページの先頭へ