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 |
---|---|---|---|---|---|
2019/12/30 | 140 | 141 | 139 | 139 | 97,800 |
2019/12/27 | 138 | 141 | 137 | 141 | 169,600 |
2019/12/26 | 137 | 139 | 136 | 136 | 222,700 |
2019/12/25 | 135 | 138 | 135 | 136 | 149,600 |
2019/12/24 | 138 | 140 | 136 | 136 | 204,300 |
2019/12/23 | 137 | 141 | 137 | 140 | 68,200 |
2019/12/20 | 138 | 139 | 137 | 137 | 110,800 |
2019/12/19 | 138 | 141 | 138 | 140 | 108,500 |
2019/12/18 | 139 | 142 | 138 | 139 | 212,400 |
2019/12/17 | 139 | 140 | 138 | 138 | 103,300 |
2019/12/16 | 135 | 140 | 135 | 140 | 355,000 |
2019/12/13 | 140 | 145 | 140 | 143 | 330,500 |
2019/12/12 | 139 | 143 | 138 | 141 | 182,500 |
2019/12/11 | 140 | 141 | 138 | 139 | 201,400 |
2019/12/10 | 142 | 144 | 141 | 142 | 131,200 |
2019/12/09 | 141 | 144 | 141 | 141 | 200,600 |
2019/12/06 | 139 | 143 | 138 | 141 | 204,400 |
2019/12/05 | 145 | 145 | 138 | 138 | 372,700 |
2019/12/04 | 136 | 143 | 136 | 140 | 449,000 |
2019/12/03 | 141 | 141 | 136 | 137 | 754,500 |
2019/12/02 | 150 | 150 | 140 | 142 | 923,400 |
2019/11/29 | 150 | 152 | 149 | 150 | 289,600 |
2019/11/28 | 153 | 163 | 150 | 150 | 1,663,700 |
2019/11/27 | 149 | 155 | 149 | 153 | 548,600 |
2019/11/26 | 149 | 153 | 148 | 150 | 589,800 |
2019/11/25 | 149 | 157 | 148 | 150 | 1,628,800 |
2019/11/22 | 152 | 156 | 148 | 151 | 1,920,400 |
2019/11/21 | 178 | 179 | 151 | 154 | 3,630,800 |
2019/11/20 | 201 | 204 | 166 | 182 | 3,160,500 |
2019/11/19 | 233 | 238 | 207 | 209 | 2,194,600 |
2019/11/18 | 216 | 238 | 214 | 237 | 1,522,900 |
2019/11/15 | 211 | 224 | 210 | 215 | 1,211,900 |
2019/11/14 | 205 | 219 | 204 | 214 | 1,088,200 |
2019/11/13 | 200 | 209 | 197 | 209 | 599,400 |
2019/11/12 | 215 | 215 | 200 | 203 | 770,200 |
2019/11/11 | 218 | 221 | 207 | 215 | 930,100 |
2019/11/08 | 195 | 217 | 195 | 211 | 1,603,100 |
2019/11/07 | 188 | 203 | 182 | 201 | 1,387,900 |
2019/11/06 | 210 | 211 | 190 | 195 | 1,055,900 |
2019/11/05 | 218 | 235 | 208 | 218 | 2,373,800 |
2019/11/01 | 182 | 218 | 170 | 218 | 2,994,300 |
2019/10/31 | 162 | 205 | 161 | 200 | 2,079,900 |
2019/10/30 | 157 | 163 | 155 | 158 | 525,200 |
2019/10/29 | 153 | 158 | 148 | 156 | 371,500 |
2019/10/28 | 144 | 156 | 144 | 150 | 418,500 |
2019/10/25 | 147 | 153 | 142 | 146 | 793,900 |
2019/10/24 | 137 | 149 | 135 | 147 | 873,600 |
2019/10/23 | 132 | 140 | 132 | 134 | 696,800 |
2019/10/21 | 125 | 133 | 125 | 133 | 438,500 |
2019/10/18 | 125 | 126 | 122 | 126 | 237,900 |
2019/10/17 | 121 | 127 | 120 | 126 | 234,900 |
2019/10/16 | 127 | 127 | 120 | 121 | 278,700 |
2019/10/15 | 126 | 129 | 125 | 125 | 140,500 |
2019/10/11 | 129 | 131 | 124 | 125 | 277,600 |
2019/10/10 | 123 | 131 | 122 | 129 | 483,100 |
2019/10/09 | 121 | 124 | 119 | 124 | 91,000 |
2019/10/08 | 120 | 122 | 119 | 121 | 107,200 |
2019/10/07 | 121 | 121 | 119 | 119 | 51,400 |
2019/10/04 | 119 | 121 | 119 | 119 | 72,100 |
2019/10/03 | 120 | 121 | 118 | 119 | 148,300 |
2019/10/02 | 124 | 125 | 120 | 121 | 183,800 |
2019/10/01 | 126 | 126 | 124 | 124 | 91,100 |
2019/09/30 | 124 | 126 | 123 | 126 | 78,500 |
2019/09/27 | 125 | 126 | 124 | 124 | 102,000 |
2019/09/26 | 124 | 127 | 123 | 124 | 165,800 |
2019/09/25 | 125 | 125 | 123 | 123 | 225,600 |
2019/09/24 | 124 | 128 | 124 | 125 | 295,500 |
2019/09/20 | 123 | 125 | 121 | 124 | 362,500 |
2019/09/19 | 122 | 125 | 120 | 124 | 324,700 |
2019/09/18 | 120 | 123 | 118 | 120 | 352,400 |
2019/09/17 | 123 | 124 | 119 | 120 | 624,400 |
2019/09/13 | 127 | 132 | 121 | 126 | 765,100 |
2019/09/12 | 127 | 128 | 123 | 123 | 350,000 |
2019/09/11 | 127 | 129 | 125 | 127 | 398,900 |
2019/09/10 | 130 | 131 | 124 | 125 | 492,600 |
2019/09/09 | 131 | 133 | 128 | 133 | 393,100 |
2019/09/06 | 133 | 134 | 130 | 132 | 929,500 |
2019/09/05 | 139 | 144 | 133 | 135 | 1,105,400 |
2019/09/04 | 145 | 159 | 141 | 142 | 3,020,800 |
2019/09/03 | 147 | 150 | 138 | 143 | 1,563,900 |
2019/09/02 | 168 | 175 | 148 | 149 | 3,868,900 |
2019/08/30 | 153 | 164 | 148 | 153 | 1,447,900 |
2019/08/29 | 170 | 179 | 142 | 156 | 4,401,000 |
2019/08/28 | 133 | 178 | 126 | 174 | 9,682,800 |
2019/08/27 | 112 | 161 | 112 | 128 | 4,484,000 |
2019/08/26 | 111 | 113 | 110 | 111 | 59,900 |
2019/08/23 | 114 | 115 | 113 | 113 | 47,200 |
2019/08/22 | 115 | 115 | 113 | 115 | 105,100 |
2019/08/21 | 117 | 118 | 114 | 114 | 250,600 |
2019/08/20 | 126 | 136 | 117 | 119 | 2,204,500 |
2019/08/19 | 115 | 117 | 115 | 116 | 43,600 |
2019/08/16 | 115 | 117 | 115 | 117 | 15,800 |
2019/08/15 | 114 | 117 | 114 | 115 | 24,900 |
2019/08/14 | 117 | 117 | 115 | 117 | 28,400 |
2019/08/13 | 114 | 117 | 114 | 115 | 23,500 |
2019/08/09 | 116 | 116 | 114 | 114 | 10,800 |
2019/08/08 | 116 | 116 | 113 | 115 | 17,700 |
2019/08/07 | 115 | 117 | 114 | 116 | 7,100 |
2019/08/06 | 112 | 115 | 110 | 115 | 41,400 |
2019/08/05 | 113 | 114 | 112 | 113 | 30,200 |
2019/08/02 | 115 | 116 | 112 | 114 | 61,100 |
2019/08/01 | 115 | 117 | 114 | 116 | 23,900 |
2019/07/31 | 118 | 118 | 108 | 115 | 146,200 |
2019/07/30 | 120 | 123 | 118 | 119 | 115,700 |
2019/07/29 | 120 | 120 | 118 | 120 | 23,700 |
2019/07/26 | 117 | 120 | 117 | 118 | 57,200 |
2019/07/25 | 117 | 118 | 116 | 116 | 43,900 |
2019/07/24 | 117 | 117 | 115 | 116 | 29,700 |
2019/07/23 | 117 | 118 | 116 | 117 | 45,100 |
2019/07/22 | 113 | 117 | 113 | 117 | 64,000 |
2019/07/19 | 113 | 115 | 113 | 113 | 24,900 |
2019/07/18 | 115 | 115 | 113 | 113 | 32,700 |
2019/07/17 | 115 | 117 | 115 | 115 | 36,600 |
2019/07/16 | 119 | 120 | 114 | 117 | 102,200 |
2019/07/12 | 118 | 124 | 118 | 121 | 116,200 |
2019/07/11 | 120 | 120 | 117 | 119 | 87,900 |
2019/07/10 | 117 | 122 | 117 | 120 | 161,200 |
2019/07/09 | 121 | 124 | 116 | 116 | 326,300 |
2019/07/08 | 114 | 128 | 112 | 121 | 1,153,600 |
2019/07/05 | 114 | 117 | 111 | 112 | 252,100 |
2019/07/04 | 112 | 112 | 111 | 112 | 23,900 |
2019/07/03 | 112 | 113 | 111 | 112 | 6,600 |
2019/07/02 | 111 | 112 | 111 | 112 | 40,600 |
2019/07/01 | 112 | 113 | 111 | 111 | 11,300 |
2019/06/28 | 112 | 113 | 111 | 111 | 27,600 |
2019/06/27 | 110 | 112 | 109 | 112 | 15,700 |
2019/06/26 | 109 | 111 | 109 | 110 | 24,200 |
2019/06/25 | 109 | 110 | 109 | 110 | 19,100 |
2019/06/24 | 111 | 112 | 109 | 109 | 31,200 |
2019/06/21 | 112 | 113 | 110 | 111 | 25,400 |
2019/06/20 | 110 | 112 | 110 | 111 | 14,700 |
2019/06/19 | 110 | 111 | 110 | 110 | 25,600 |
2019/06/18 | 113 | 117 | 109 | 109 | 196,300 |
2019/06/17 | 117 | 117 | 113 | 113 | 40,200 |
2019/06/14 | 112 | 115 | 112 | 114 | 20,800 |
2019/06/13 | 112 | 114 | 112 | 113 | 25,300 |
2019/06/12 | 114 | 115 | 113 | 113 | 29,200 |
2019/06/11 | 112 | 115 | 112 | 114 | 22,200 |
2019/06/10 | 112 | 114 | 111 | 114 | 44,600 |
2019/06/07 | 113 | 113 | 111 | 111 | 115,800 |
2019/06/06 | 114 | 130 | 110 | 114 | 1,552,400 |
2019/06/05 | 111 | 113 | 110 | 111 | 42,500 |
2019/06/04 | 107 | 111 | 107 | 109 | 36,000 |
2019/06/03 | 111 | 113 | 108 | 108 | 36,300 |
2019/05/31 | 115 | 115 | 111 | 114 | 40,900 |
2019/05/30 | 114 | 116 | 114 | 116 | 6,600 |
2019/05/29 | 116 | 117 | 115 | 115 | 24,700 |
2019/05/28 | 116 | 117 | 114 | 117 | 11,700 |
2019/05/27 | 119 | 119 | 114 | 116 | 68,300 |
2019/05/24 | 119 | 122 | 115 | 118 | 49,500 |
2019/05/23 | 118 | 120 | 116 | 120 | 29,100 |
2019/05/22 | 115 | 118 | 113 | 118 | 44,500 |
2019/05/21 | 117 | 117 | 110 | 114 | 91,300 |
2019/05/20 | 116 | 117 | 114 | 116 | 8,900 |
2019/05/17 | 114 | 117 | 114 | 117 | 21,400 |
2019/05/16 | 117 | 118 | 113 | 115 | 79,800 |
2019/05/15 | 121 | 121 | 117 | 118 | 23,800 |
2019/05/14 | 118 | 121 | 116 | 120 | 41,400 |
2019/05/13 | 119 | 124 | 118 | 123 | 46,600 |
2019/05/10 | 121 | 121 | 119 | 119 | 15,300 |
2019/05/09 | 122 | 123 | 120 | 120 | 16,900 |
2019/05/08 | 121 | 122 | 120 | 122 | 14,000 |
2019/05/07 | 120 | 124 | 120 | 122 | 37,400 |
2019/04/26 | 122 | 123 | 119 | 123 | 36,200 |
2019/04/25 | 120 | 122 | 118 | 122 | 26,800 |
2019/04/24 | 120 | 121 | 119 | 120 | 17,700 |
2019/04/23 | 123 | 123 | 119 | 119 | 40,500 |
2019/04/22 | 122 | 123 | 119 | 121 | 26,900 |
2019/04/19 | 121 | 122 | 119 | 122 | 24,100 |
2019/04/18 | 121 | 121 | 118 | 120 | 22,400 |
2019/04/17 | 121 | 122 | 115 | 120 | 84,600 |
2019/04/16 | 122 | 122 | 120 | 121 | 26,700 |
2019/04/15 | 121 | 123 | 120 | 123 | 60,000 |
2019/04/12 | 122 | 123 | 122 | 123 | 14,200 |
2019/04/11 | 126 | 126 | 116 | 123 | 257,500 |
2019/04/10 | 127 | 128 | 125 | 127 | 44,300 |
2019/04/09 | 129 | 130 | 127 | 128 | 25,900 |
2019/04/08 | 130 | 130 | 128 | 129 | 44,900 |
2019/04/05 | 129 | 130 | 126 | 130 | 53,300 |
2019/04/04 | 129 | 131 | 128 | 129 | 41,300 |
2019/04/03 | 131 | 131 | 126 | 131 | 122,600 |
2019/04/02 | 136 | 161 | 128 | 131 | 1,679,400 |
2019/04/01 | 133 | 136 | 131 | 131 | 45,200 |
2019/03/29 | 136 | 138 | 134 | 135 | 11,100 |
2019/03/28 | 137 | 138 | 132 | 137 | 28,700 |
2019/03/27 | 135 | 138 | 134 | 138 | 18,700 |
2019/03/26 | 132 | 134 | 131 | 134 | 24,400 |
2019/03/25 | 132 | 135 | 130 | 131 | 42,200 |
2019/03/22 | 137 | 137 | 131 | 134 | 77,500 |
2019/03/20 | 140 | 145 | 137 | 140 | 39,700 |
2019/03/19 | 143 | 143 | 140 | 141 | 9,900 |
2019/03/18 | 138 | 143 | 137 | 143 | 23,600 |
2019/03/15 | 140 | 143 | 140 | 143 | 34,600 |
2019/03/14 | 140 | 141 | 137 | 140 | 14,400 |
2019/03/13 | 140 | 141 | 137 | 138 | 14,200 |
2019/03/12 | 136 | 139 | 136 | 139 | 15,500 |
2019/03/11 | 134 | 136 | 131 | 134 | 21,500 |
2019/03/08 | 137 | 138 | 135 | 135 | 30,800 |
2019/03/07 | 141 | 141 | 137 | 138 | 18,400 |
2019/03/06 | 144 | 144 | 138 | 140 | 51,400 |
2019/03/05 | 142 | 147 | 140 | 144 | 63,300 |
2019/03/04 | 138 | 151 | 138 | 145 | 256,400 |
2019/03/01 | 137 | 139 | 136 | 138 | 23,000 |
2019/02/28 | 134 | 138 | 134 | 137 | 58,100 |
2019/02/27 | 136 | 139 | 136 | 139 | 32,200 |
2019/02/26 | 136 | 140 | 134 | 135 | 56,300 |
2019/02/25 | 134 | 136 | 131 | 134 | 43,400 |
2019/02/22 | 132 | 135 | 131 | 134 | 26,200 |
2019/02/21 | 136 | 136 | 131 | 135 | 41,800 |
2019/02/20 | 140 | 140 | 135 | 135 | 68,900 |
2019/02/19 | 133 | 140 | 132 | 139 | 66,800 |
2019/02/18 | 130 | 133 | 129 | 132 | 42,800 |
2019/02/15 | 128 | 131 | 127 | 127 | 20,300 |
2019/02/14 | 129 | 132 | 126 | 128 | 68,000 |
2019/02/13 | 135 | 135 | 126 | 126 | 112,100 |
2019/02/12 | 135 | 136 | 133 | 133 | 17,400 |
2019/02/08 | 138 | 140 | 131 | 133 | 50,800 |
2019/02/07 | 138 | 141 | 137 | 140 | 24,900 |
2019/02/06 | 141 | 141 | 138 | 141 | 43,400 |
2019/02/05 | 141 | 143 | 140 | 141 | 25,500 |
2019/02/04 | 141 | 143 | 139 | 143 | 30,400 |
2019/02/01 | 141 | 142 | 135 | 142 | 22,100 |
2019/01/31 | 141 | 144 | 139 | 141 | 68,300 |
2019/01/30 | 146 | 147 | 142 | 142 | 55,000 |
2019/01/29 | 144 | 149 | 141 | 146 | 50,000 |
2019/01/28 | 149 | 150 | 146 | 146 | 27,300 |
2019/01/25 | 151 | 151 | 148 | 149 | 75,300 |
2019/01/24 | 146 | 151 | 146 | 149 | 27,800 |
2019/01/23 | 146 | 148 | 144 | 148 | 36,000 |
2019/01/22 | 147 | 148 | 146 | 147 | 19,300 |
2019/01/21 | 150 | 152 | 145 | 149 | 80,800 |
2019/01/18 | 152 | 154 | 149 | 149 | 60,800 |
2019/01/17 | 148 | 155 | 145 | 153 | 111,500 |
2019/01/16 | 145 | 151 | 141 | 150 | 253,300 |
2019/01/15 | 139 | 164 | 138 | 155 | 369,000 |
2019/01/11 | 132 | 138 | 132 | 137 | 65,600 |
2019/01/10 | 133 | 136 | 132 | 132 | 132,400 |
2019/01/09 | 130 | 138 | 130 | 137 | 90,500 |
2019/01/08 | 128 | 133 | 128 | 131 | 66,800 |
2019/01/07 | 124 | 130 | 124 | 129 | 80,700 |
2019/01/04 | 122 | 123 | 117 | 121 | 98,800 |