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
2020/12/30 82 82 80 80 91,400
2020/12/29 79 82 78 81 70,000
2020/12/28 83 83 78 78 290,500
2020/12/25 82 84 81 81 74,400
2020/12/24 81 83 81 82 135,000
2020/12/23 80 82 80 80 130,100
2020/12/22 81 81 79 80 221,300
2020/12/21 82 83 81 81 166,500
2020/12/18 82 84 82 83 76,100
2020/12/17 83 85 83 83 105,100
2020/12/16 84 86 83 84 148,800
2020/12/15 85 87 84 84 232,000
2020/12/14 86 89 84 88 251,000
2020/12/11 84 86 83 86 205,900
2020/12/10 90 90 85 85 532,700
2020/12/09 95 97 89 89 893,300
2020/12/08 88 91 87 90 221,700
2020/12/07 90 90 88 88 78,700
2020/12/04 89 90 88 90 65,800
2020/12/03 89 90 88 90 206,000
2020/12/02 89 91 89 89 161,300
2020/12/01 91 91 89 90 212,400
2020/11/30 93 93 90 90 92,800
2020/11/27 91 92 90 91 139,500
2020/11/26 92 92 89 92 146,900
2020/11/25 91 92 89 90 350,800
2020/11/24 91 93 88 90 492,600
2020/11/20 91 92 88 90 532,300
2020/11/19 96 96 91 91 771,500
2020/11/18 100 104 91 94 2,601,000
2020/11/17 103 114 96 96 10,734,000
2020/11/16 89 90 85 86 530,200
2020/11/13 93 100 88 89 2,006,900
2020/11/12 97 97 92 92 510,600
2020/11/11 94 95 91 93 1,185,500
2020/11/10 105 106 93 96 1,955,700
2020/11/09 106 115 102 104 4,029,800
2020/11/06 95 115 92 107 7,577,500
2020/11/05 90 112 87 96 12,255,300
2020/11/04 83 88 82 84 80,300
2020/11/02 81 83 80 82 145,800
2020/10/30 84 84 81 81 106,400
2020/10/29 83 84 81 84 171,300
2020/10/28 85 85 84 85 58,500
2020/10/27 87 87 83 84 313,000
2020/10/26 88 88 86 88 37,200
2020/10/23 88 89 87 88 75,800
2020/10/22 91 91 88 88 109,500
2020/10/21 92 92 90 90 92,300
2020/10/20 91 92 91 91 62,900
2020/10/19 92 92 91 92 31,800
2020/10/16 92 93 91 91 119,600
2020/10/15 93 95 92 93 83,400
2020/10/14 94 95 93 95 45,500
2020/10/13 95 95 93 94 64,200
2020/10/12 94 95 93 95 80,900
2020/10/09 95 95 93 93 68,300
2020/10/08 95 96 94 94 109,300
2020/10/07 95 96 94 96 81,200
2020/10/06 95 97 94 96 89,400
2020/10/05 94 96 94 96 45,400
2020/10/02 93 97 92 94 204,000
2020/09/30 95 96 92 92 215,900
2020/09/29 95 97 94 95 132,400
2020/09/28 94 94 93 93 76,100
2020/09/25 93 95 92 94 143,900
2020/09/24 97 97 93 94 229,000
2020/09/23 96 98 96 97 180,400
2020/09/18 99 99 96 96 189,800
2020/09/17 99 101 97 98 197,900
2020/09/16 100 100 98 100 169,400
2020/09/15 100 101 98 100 534,800
2020/09/14 104 105 102 105 277,500
2020/09/11 102 103 101 102 96,500
2020/09/10 100 103 100 103 79,400
2020/09/09 101 102 99 101 118,900
2020/09/08 101 104 100 101 130,400
2020/09/07 101 101 99 100 67,900
2020/09/04 97 101 97 101 95,500
2020/09/03 102 103 101 101 125,100
2020/09/02 101 102 100 100 34,500
2020/09/01 101 102 100 101 50,400
2020/08/31 97 102 97 100 159,500
2020/08/28 102 102 95 97 262,900
2020/08/27 103 104 99 101 182,900
2020/08/26 103 105 102 103 137,500
2020/08/25 106 106 101 104 203,400
2020/08/24 107 108 105 105 100,800
2020/08/21 105 108 103 108 232,600
2020/08/20 102 105 101 105 170,800
2020/08/19 103 104 101 102 119,200
2020/08/18 105 105 100 102 170,100
2020/08/17 103 105 99 104 206,500
2020/08/14 102 103 100 102 117,900
2020/08/13 103 103 100 102 108,000
2020/08/12 97 102 97 101 205,700
2020/08/11 98 98 96 97 90,700
2020/08/07 96 98 94 96 86,900
2020/08/06 100 100 95 95 71,100
2020/08/05 99 100 97 98 58,400
2020/08/04 96 99 95 98 89,300
2020/08/03 93 96 93 94 77,600
2020/07/31 100 100 88 92 307,600
2020/07/30 98 102 98 100 117,700
2020/07/29 100 101 97 97 110,600
2020/07/28 101 102 98 102 154,900
2020/07/27 97 102 97 101 178,300
2020/07/22 98 101 98 99 177,300
2020/07/21 97 100 97 97 62,700
2020/07/20 96 98 95 98 87,500
2020/07/17 98 100 95 96 233,200
2020/07/16 101 103 100 100 93,200
2020/07/15 101 102 99 101 48,600
2020/07/14 97 101 97 101 141,200
2020/07/13 96 99 94 99 123,400
2020/07/10 98 98 94 94 246,700
2020/07/09 101 101 97 100 159,900
2020/07/08 99 103 99 101 112,400
2020/07/07 100 100 97 100 75,800
2020/07/06 94 99 93 99 165,400
2020/07/03 90 94 90 93 186,700
2020/07/02 97 97 90 90 460,500
2020/07/01 98 100 96 97 150,900
2020/06/30 99 100 97 99 305,400
2020/06/29 101 104 97 98 374,600
2020/06/26 106 107 100 101 435,100
2020/06/25 105 107 104 105 220,400
2020/06/24 110 112 105 106 421,400
2020/06/23 113 114 107 110 476,200
2020/06/22 108 113 108 110 313,800
2020/06/19 107 109 107 108 191,700
2020/06/18 105 109 105 106 315,300
2020/06/17 107 108 104 104 236,100
2020/06/16 102 109 102 107 511,200
2020/06/15 107 114 100 100 787,700
2020/06/12 99 107 95 105 1,313,400
2020/06/11 113 142 112 114 3,958,100
2020/06/10 120 122 116 116 658,800
2020/06/09 124 129 121 123 676,600
2020/06/08 122 127 119 126 1,119,800
2020/06/05 114 120 111 117 1,133,600
2020/06/04 116 119 110 116 2,397,300
2020/06/03 106 108 101 103 612,700
2020/06/02 100 105 99 105 576,900
2020/06/01 95 100 95 98 275,100
2020/05/29 96 98 94 94 195,800
2020/05/28 98 103 92 95 972,600
2020/05/27 94 98 91 96 578,600
2020/05/26 93 95 89 90 551,300
2020/05/25 87 91 86 90 439,100
2020/05/22 86 87 85 85 185,700
2020/05/21 86 87 85 87 101,000
2020/05/20 84 87 84 86 190,600
2020/05/19 86 87 84 84 246,100
2020/05/18 85 90 84 86 203,200
2020/05/15 90 90 81 86 507,000
2020/05/14 87 96 85 87 1,291,400
2020/05/13 85 88 83 87 399,100
2020/05/12 82 86 82 85 318,200
2020/05/11 82 84 81 81 320,900
2020/05/08 81 83 80 81 221,200
2020/05/07 80 82 80 82 151,100
2020/05/01 83 83 80 80 361,300
2020/04/30 85 86 82 84 413,100
2020/04/28 82 84 80 82 682,000
2020/04/27 78 99 76 83 4,940,900
2020/04/24 77 77 75 77 83,700
2020/04/23 76 79 75 75 220,400
2020/04/22 78 79 75 76 264,300
2020/04/21 82 83 78 79 379,100
2020/04/20 83 84 80 84 384,200
2020/04/17 83 86 79 83 502,500
2020/04/16 82 84 81 81 277,800
2020/04/15 81 85 79 84 371,500
2020/04/14 77 81 77 80 228,600
2020/04/13 80 81 76 78 315,600
2020/04/10 78 79 76 79 165,500
2020/04/09 79 81 78 78 252,800
2020/04/08 76 81 73 79 417,400
2020/04/07 76 77 74 76 430,000
2020/04/06 74 77 71 76 526,800
2020/04/03 78 81 71 72 782,300
2020/04/02 76 77 72 73 486,500
2020/04/01 84 84 75 78 659,200
2020/03/31 89 99 80 84 2,741,000
2020/03/30 91 93 78 84 2,500,500
2020/03/27 75 96 73 96 4,766,500
2020/03/26 69 73 66 66 448,000
2020/03/25 70 74 69 70 374,500
2020/03/24 64 69 64 66 357,000
2020/03/23 60 65 60 62 347,000
2020/03/19 68 68 59 61 566,500
2020/03/18 71 73 67 67 230,000
2020/03/17 64 73 64 69 621,700
2020/03/16 74 76 70 74 200,200
2020/03/13 73 78 66 72 583,800
2020/03/12 87 91 82 83 205,900
2020/03/11 96 98 90 90 224,400
2020/03/10 87 100 80 92 480,600
2020/03/09 102 106 96 97 368,900
2020/03/06 113 115 108 111 200,900
2020/03/05 116 117 114 116 53,100
2020/03/04 110 116 110 114 132,800
2020/03/03 119 121 113 115 449,500
2020/03/02 111 116 107 115 314,900
2020/02/28 111 116 105 106 654,800
2020/02/27 127 130 120 120 362,400
2020/02/26 132 137 125 127 598,100
2020/02/25 122 163 120 130 3,136,200
2020/02/21 133 135 131 132 171,800
2020/02/20 134 136 132 132 143,300
2020/02/19 136 138 133 133 264,800
2020/02/18 143 154 133 135 1,324,400
2020/02/17 140 149 139 145 276,600
2020/02/14 140 142 140 140 72,400
2020/02/13 142 143 140 140 169,600
2020/02/12 145 146 141 142 145,100
2020/02/10 146 146 140 145 286,900
2020/02/07 149 151 148 148 123,500
2020/02/06 151 151 148 148 183,700
2020/02/05 153 154 149 149 386,600
2020/02/04 145 151 145 150 244,500
2020/02/03 140 145 140 144 367,300
2020/01/31 148 150 145 148 316,600
2020/01/30 152 154 144 145 550,200
2020/01/29 153 164 150 155 1,522,100
2020/01/28 163 163 149 154 1,027,600
2020/01/27 163 174 163 163 2,013,500
2020/01/24 165 165 155 158 1,384,400
2020/01/23 175 185 162 165 5,302,700
2020/01/22 150 176 148 160 5,148,200
2020/01/21 161 162 147 148 2,554,100
2020/01/20 139 166 138 163 2,388,600
2020/01/17 143 145 137 139 458,200
2020/01/16 145 146 143 146 162,900
2020/01/15 145 146 140 146 532,500
2020/01/14 151 154 144 145 2,097,000
2020/01/10 136 148 135 146 608,800
2020/01/09 132 137 131 135 147,800
2020/01/08 137 137 129 130 408,300
2020/01/07 136 139 136 138 68,500
2020/01/06 139 140 135 136 183,800

このページの先頭へ