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
2013/12/30 112 114 111 113 24,400
2013/12/27 111 112 110 111 9,000
2013/12/26 110 114 108 111 45,800
2013/12/25 109 136 108 108 402,100
2013/12/24 113 113 103 107 47,800
2013/12/20 114 115 112 113 8,700
2013/12/19 114 116 113 114 8,400
2013/12/18 113 115 113 115 4,500
2013/12/17 114 117 112 116 20,500
2013/12/16 117 117 115 115 6,100
2013/12/13 120 120 113 117 24,100
2013/12/12 118 122 118 120 4,200
2013/12/11 120 122 119 120 12,500
2013/12/10 121 122 118 120 29,000
2013/12/09 122 124 118 121 43,700
2013/12/06 124 127 123 126 7,000
2013/12/05 127 127 122 125 17,900
2013/12/04 125 125 122 125 21,900
2013/12/03 125 128 125 127 11,900
2013/12/02 122 127 122 127 17,200
2013/11/29 126 126 123 123 9,300
2013/11/28 122 125 122 125 6,000
2013/11/27 125 128 122 122 9,100
2013/11/26 126 128 125 126 6,500
2013/11/25 128 131 127 128 6,300
2013/11/22 136 136 126 127 93,300
2013/11/21 125 137 121 136 170,200
2013/11/20 118 124 118 122 13,200
2013/11/19 121 121 119 119 21,600
2013/11/18 120 121 118 120 42,000
2013/11/15 119 127 119 122 48,400
2013/11/14 117 143 117 122 387,500
2013/11/13 114 115 114 114 700
2013/11/12 118 118 113 115 6,200
2013/11/11 115 115 115 115 700
2013/11/08 115 117 113 114 5,100
2013/11/07 115 118 115 115 6,700
2013/11/06 115 117 114 114 12,300
2013/11/05 113 115 113 115 3,900
2013/11/01 116 117 112 112 18,100
2013/10/31 116 116 113 115 8,000
2013/10/30 116 117 114 115 13,100
2013/10/29 117 120 117 118 6,600
2013/10/28 117 119 117 119 3,900
2013/10/25 119 119 116 116 3,600
2013/10/24 117 119 116 119 5,900
2013/10/23 120 121 115 117 15,800
2013/10/22 121 121 118 118 9,300
2013/10/21 116 120 116 120 33,600
2013/10/18 116 120 116 116 14,000
2013/10/17 114 115 112 115 6,800
2013/10/16 112 119 110 113 23,300
2013/10/15 115 115 112 112 14,300
2013/10/11 118 118 115 115 7,900
2013/10/10 114 116 114 114 1,600
2013/10/09 111 116 111 116 9,500
2013/10/08 113 114 110 111 20,200
2013/10/07 116 118 111 116 20,100
2013/10/04 117 118 117 118 11,400
2013/10/03 116 118 115 116 14,600
2013/10/02 117 120 116 118 20,000
2013/10/01 120 123 118 118 12,300
2013/09/30 122 122 120 120 13,500
2013/09/27 120 122 118 122 17,900
2013/09/26 118 122 116 119 36,900
2013/09/25 119 121 117 118 3,600
2013/09/24 120 121 119 119 9,400
2013/09/20 122 122 120 122 9,100
2013/09/19 120 123 120 123 13,000
2013/09/18 119 124 119 121 22,900
2013/09/17 121 125 120 122 9,800
2013/09/13 127 127 118 121 18,900
2013/09/12 119 124 119 124 30,700
2013/09/11 117 119 115 118 25,600
2013/09/10 120 126 115 118 56,600
2013/09/09 115 119 115 117 37,200
2013/09/06 123 125 116 118 82,300
2013/09/05 128 128 123 123 57,000
2013/09/04 133 134 126 130 161,300
2013/09/03 142 152 132 143 222,100
2013/09/02 134 139 128 130 77,900
2013/08/30 131 143 123 136 315,800
2013/08/29 128 131 116 121 316,400
2013/08/28 140 145 124 131 157,500
2013/08/27 116 156 116 150 767,400
2013/08/26 113 113 109 113 13,900
2013/08/23 116 116 112 113 6,500
2013/08/22 116 119 114 114 21,800
2013/08/21 115 119 113 118 14,300
2013/08/20 114 120 114 120 34,100
2013/08/19 111 140 109 119 187,700
2013/08/16 108 111 108 108 8,200
2013/08/15 112 112 105 110 13,300
2013/08/14 110 113 108 111 3,500
2013/08/13 112 112 108 110 2,700
2013/08/12 114 114 109 112 4,500
2013/08/09 110 116 109 109 6,700
2013/08/08 114 117 109 115 28,400
2013/08/07 119 121 113 119 20,000
2013/08/06 114 118 114 117 6,400
2013/08/05 113 119 111 119 19,300
2013/08/02 112 115 106 110 18,600
2013/08/01 114 119 107 113 63,300
2013/07/31 127 130 119 119 72,300
2013/07/30 110 148 110 128 631,200
2013/07/29 113 118 104 105 20,800
2013/07/29 1 -> 100.00 分割
2013/07/26 11,650 12,000 11,650 11,980 55
2013/07/25 12,180 12,200 11,950 11,950 38
2013/07/24 12,000 12,300 11,300 12,130 225
2013/07/23 12,500 12,700 12,100 12,440 154
2013/07/22 12,240 12,830 12,190 12,690 199
2013/07/19 13,100 13,100 12,230 12,800 173
2013/07/18 12,300 13,500 12,300 12,500 710
2013/07/17 12,300 13,380 12,060 13,200 439
2013/07/16 12,200 13,000 12,070 12,880 688
2013/07/12 13,010 13,230 12,130 12,400 1,425
2013/07/11 15,100 16,600 13,370 13,600 7,150
2013/07/10 13,600 14,200 12,510 14,200 1,647
2013/07/09 10,750 11,790 10,750 11,200 261
2013/07/08 11,000 11,000 10,700 10,700 64
2013/07/05 10,800 10,800 10,410 10,700 100
2013/07/04 10,470 10,470 10,160 10,230 85
2013/07/03 10,340 11,000 10,190 10,470 291
2013/07/02 10,600 10,850 9,910 10,760 180
2013/07/01 9,550 10,100 9,550 9,800 195
2013/06/28 9,120 10,250 9,120 10,000 258
2013/06/27 9,010 9,500 9,010 9,200 112
2013/06/26 9,520 9,690 9,000 9,000 371
2013/06/25 10,600 10,680 9,800 10,000 228
2013/06/24 10,790 10,790 10,350 10,370 151
2013/06/21 11,250 11,300 10,230 11,090 495
2013/06/20 13,070 13,070 10,550 11,600 1,506
2013/06/19 13,020 13,930 12,800 13,030 273
2013/06/18 13,400 13,500 12,550 12,800 815
2013/06/17 12,610 13,000 11,780 12,520 430
2013/06/14 14,110 15,810 11,700 12,600 3,488
2013/06/13 13,810 13,810 13,810 13,810 816
2013/06/12 9,350 10,810 9,280 10,810 629
2013/06/11 9,690 9,690 9,300 9,310 101
2013/06/10 8,800 9,390 8,800 9,110 283
2013/06/07 9,500 9,650 8,200 9,010 533
2013/06/06 11,080 11,260 10,550 10,640 175
2013/06/05 11,250 11,390 10,390 11,100 215
2013/06/04 11,390 11,390 10,800 11,000 131
2013/06/03 11,120 11,470 11,000 11,390 71
2013/05/31 11,800 12,600 11,120 11,120 456
2013/05/30 11,500 12,100 10,730 10,730 130
2013/05/29 11,200 12,890 11,200 11,800 131
2013/05/28 11,280 11,700 10,300 11,660 204
2013/05/27 12,200 12,200 11,020 11,260 140
2013/05/24 11,950 12,790 11,650 12,000 150
2013/05/23 12,500 14,000 11,300 12,550 329
2013/05/22 14,200 14,200 12,700 13,010 205
2013/05/21 14,990 15,100 14,000 14,100 371
2013/05/20 15,000 15,210 14,000 14,800 1,565
2013/05/17 12,500 14,610 12,490 14,610 3,400
2013/05/16 13,100 13,600 10,700 11,010 871
2013/05/15 14,700 14,700 13,440 13,700 493
2013/05/14 15,000 15,000 14,100 14,100 275
2013/05/13 14,650 14,800 14,200 14,410 256
2013/05/10 14,620 15,100 14,000 14,550 1,421
2013/05/09 15,000 15,290 14,400 14,600 1,792
2013/05/08 15,500 16,790 15,500 15,500 7,282
2013/05/07 20,870 20,870 20,000 20,000 2,672
2013/05/02 16,870 16,870 16,140 16,870 2,013
2013/05/01 11,390 13,870 11,390 13,870 1,479
2013/04/30 11,500 11,600 10,850 10,870 167
2013/04/26 10,220 11,500 10,220 11,490 155
2013/04/25 10,540 10,750 10,540 10,700 62
2013/04/24 10,390 10,550 10,000 10,540 106
2013/04/23 10,320 11,500 10,320 10,990 81
2013/04/22 10,200 11,800 10,170 10,300 155
2013/04/19 10,500 10,500 10,200 10,200 13
2013/04/18 10,600 10,600 10,000 10,200 48
2013/04/17 9,610 10,400 9,610 10,400 149
2013/04/16 9,800 9,800 9,510 9,800 18
2013/04/15 9,500 9,790 9,500 9,690 34
2013/04/12 9,330 9,540 9,330 9,450 33
2013/04/11 9,430 9,480 9,300 9,310 25
2013/04/10 9,590 9,590 9,310 9,530 250
2013/04/09 10,000 10,000 9,600 9,740 145
2013/04/08 9,990 9,990 9,690 9,750 70
2013/04/05 9,820 10,300 9,740 9,750 17
2013/04/04 10,350 10,350 9,600 9,750 82
2013/04/03 9,780 11,130 9,500 10,300 260
2013/04/02 9,600 9,780 9,500 9,630 93
2013/04/01 11,300 11,400 10,200 10,200 82
2013/03/29 10,300 10,800 10,210 10,800 16
2013/03/28 10,310 10,320 10,310 10,310 8
2013/03/27 10,400 10,700 10,100 10,170 108
2013/03/26 10,460 10,460 10,400 10,400 34
2013/03/25 9,950 10,180 9,780 9,780 31
2013/03/22 9,650 9,750 9,650 9,750 3
2013/03/21 9,920 9,990 9,630 9,710 36
2013/03/19 9,780 9,780 9,610 9,780 45
2013/03/18 10,420 10,600 9,740 9,740 246
2013/03/15 10,030 10,030 9,820 9,820 52
2013/03/14 10,370 10,370 9,870 10,200 108
2013/03/13 10,200 10,750 10,110 10,370 74
2013/03/12 10,650 10,650 9,660 10,370 147
2013/03/11 11,780 13,400 10,380 10,640 247
2013/03/08 12,270 13,290 10,310 11,480 534
2013/03/07 10,000 11,370 9,850 11,370 554
2013/03/06 9,650 10,350 9,500 9,870 132
2013/03/05 9,500 10,000 9,350 9,360 114
2013/03/04 9,210 9,550 9,210 9,270 47
2013/03/01 9,060 9,200 9,060 9,150 70
2013/02/28 9,010 9,300 9,010 9,290 53
2013/02/27 9,200 9,350 9,000 9,150 92
2013/02/26 9,410 9,410 9,110 9,290 93
2013/02/25 9,550 9,680 9,110 9,500 231
2013/02/22 9,200 10,470 9,200 9,500 938
2013/02/21 8,970 8,970 8,970 8,970 4
2013/02/20 8,830 9,140 8,830 9,140 33
2013/02/19 9,190 9,190 9,190 9,190 1
2013/02/18 8,580 9,200 8,310 9,200 61
2013/02/15 9,150 9,230 9,080 9,080 20
2013/02/14 9,150 9,230 9,080 9,230 21
2013/02/13 9,150 9,260 9,060 9,060 23
2013/02/12 9,250 9,250 9,130 9,200 26
2013/02/08 9,160 9,280 9,110 9,280 21
2013/02/07 9,200 9,350 9,100 9,140 27
2013/02/06 9,270 9,300 9,100 9,100 23
2013/02/05 9,100 9,280 9,100 9,260 11
2013/02/04 9,200 9,200 9,100 9,100 13
2013/02/01 9,250 9,290 9,200 9,200 15
2013/01/31 9,120 9,190 9,120 9,190 68
2013/01/30 9,000 9,150 9,000 9,150 42
2013/01/29 9,170 9,230 9,170 9,200 17
2013/01/28 9,110 9,290 9,100 9,170 54
2013/01/25 9,130 9,310 9,050 9,100 32
2013/01/24 9,220 9,360 9,000 9,080 116
2013/01/23 9,220 9,490 9,050 9,370 181
2013/01/22 9,290 10,680 9,120 9,190 1,300
2013/01/21 9,150 9,240 9,150 9,180 18
2013/01/18 9,310 9,310 9,250 9,250 5
2013/01/17 9,200 9,330 9,200 9,320 32
2013/01/16 9,500 9,500 9,200 9,200 37
2013/01/15 9,270 9,270 9,270 9,270 21
2013/01/11 9,280 9,390 9,270 9,270 58
2013/01/10 9,200 9,370 9,180 9,200 29
2013/01/09 9,150 9,170 9,150 9,150 12
2013/01/08 9,290 9,340 9,150 9,150 19
2013/01/07 9,280 9,380 9,150 9,280 36
2013/01/04 9,100 9,300 9,100 9,200 14

このページの先頭へ