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
2021/12/30 62 63 62 63 35,900
2021/12/29 60 62 60 62 68,500
2021/12/28 62 63 59 61 385,400
2021/12/27 63 64 62 62 58,200
2021/12/24 63 65 63 64 54,000
2021/12/23 62 65 62 64 140,800
2021/12/22 63 63 61 63 247,600
2021/12/21 63 63 61 62 184,500
2021/12/20 63 65 62 62 175,100
2021/12/17 65 66 63 65 160,000
2021/12/16 66 67 64 65 463,200
2021/12/15 68 71 67 69 167,900
2021/12/14 71 71 66 68 552,100
2021/12/13 71 75 69 71 768,200
2021/12/10 65 74 65 69 1,441,500
2021/12/09 67 69 65 65 129,400
2021/12/08 66 67 65 67 74,700
2021/12/07 65 66 65 66 60,100
2021/12/06 65 65 63 65 56,200
2021/12/03 64 66 63 66 59,100
2021/12/02 64 65 62 64 97,400
2021/12/01 64 65 64 65 33,900
2021/11/30 65 66 64 65 48,600
2021/11/29 65 66 64 64 85,400
2021/11/26 66 67 65 66 100,300
2021/11/25 68 68 66 66 50,500
2021/11/24 67 67 66 66 56,500
2021/11/22 68 68 66 66 63,800
2021/11/19 68 69 68 68 73,000
2021/11/18 67 68 67 67 34,000
2021/11/17 67 68 66 67 61,700
2021/11/16 66 69 66 67 112,900
2021/11/15 69 69 66 66 682,000
2021/11/12 70 70 67 69 186,600
2021/11/11 66 71 66 70 532,100
2021/11/10 65 67 65 67 130,000
2021/11/09 66 66 65 66 65,800
2021/11/08 66 67 65 66 51,900
2021/11/05 66 67 65 65 120,000
2021/11/04 65 67 65 67 90,400
2021/11/02 65 66 65 66 12,700
2021/11/01 66 66 65 66 22,900
2021/10/29 64 66 64 65 45,400
2021/10/28 65 66 64 65 61,400
2021/10/27 65 66 65 66 24,400
2021/10/26 66 66 64 66 211,400
2021/10/25 65 66 64 66 41,700
2021/10/22 65 66 65 65 25,500
2021/10/21 67 67 65 65 45,600
2021/10/20 66 67 66 67 29,900
2021/10/19 67 67 66 66 9,600
2021/10/18 67 67 66 67 47,200
2021/10/15 66 66 64 66 212,000
2021/10/14 67 67 65 66 245,700
2021/10/13 67 68 66 66 24,800
2021/10/12 68 68 67 67 131,200
2021/10/11 69 69 67 68 152,000
2021/10/08 69 69 68 68 35,400
2021/10/07 69 70 67 67 94,500
2021/10/06 70 71 68 68 106,200
2021/10/05 69 70 68 69 108,700
2021/10/04 68 70 68 69 88,200
2021/10/01 67 70 67 69 80,000
2021/09/30 68 69 67 68 86,600
2021/09/29 66 68 66 67 48,600
2021/09/28 69 69 67 68 100,100
2021/09/27 68 69 66 68 59,000
2021/09/24 67 68 66 68 69,200
2021/09/22 67 68 66 66 73,100
2021/09/21 68 69 67 67 164,500
2021/09/17 69 70 69 69 83,100
2021/09/16 72 73 69 70 188,500
2021/09/15 72 73 71 72 86,000
2021/09/14 74 74 71 71 395,200
2021/09/13 74 76 74 76 280,200
2021/09/10 72 75 71 75 399,700
2021/09/09 70 73 70 72 243,500
2021/09/08 72 73 70 70 310,100
2021/09/07 73 73 71 71 148,400
2021/09/06 71 73 71 73 368,100
2021/09/03 75 76 70 71 1,363,500
2021/09/02 79 81 76 77 1,445,800
2021/09/01 81 83 75 82 4,815,400
2021/08/31 70 73 70 73 144,800
2021/08/30 70 71 70 70 89,800
2021/08/27 70 71 69 70 98,300
2021/08/26 67 70 67 70 130,100
2021/08/25 67 68 66 67 71,000
2021/08/24 64 68 64 66 149,100
2021/08/23 62 65 62 65 156,600
2021/08/20 64 65 63 64 135,600
2021/08/19 65 66 64 65 79,900
2021/08/18 66 66 65 66 139,600
2021/08/17 65 67 65 67 122,300
2021/08/16 68 68 65 65 96,500
2021/08/13 67 68 67 67 33,100
2021/08/12 68 68 67 68 31,200
2021/08/11 68 69 67 68 131,300
2021/08/10 66 68 65 68 126,600
2021/08/06 66 68 64 66 141,200
2021/08/05 68 68 66 66 119,600
2021/08/04 69 69 68 68 45,300
2021/08/03 68 69 68 69 66,200
2021/08/02 69 69 68 69 44,000
2021/07/30 70 70 67 69 183,200
2021/07/29 68 70 68 70 88,500
2021/07/28 69 70 67 68 378,900
2021/07/27 70 72 69 69 382,700
2021/07/26 72 73 72 73 151,600
2021/07/21 74 75 69 72 438,900
2021/07/20 74 75 74 75 148,000
2021/07/19 76 76 74 75 216,500
2021/07/16 75 77 75 77 98,600
2021/07/15 76 77 75 76 64,800
2021/07/14 75 77 75 76 146,200
2021/07/13 76 76 75 76 130,500
2021/07/12 74 76 74 76 106,400
2021/07/09 75 76 74 74 234,300
2021/07/08 76 77 75 75 82,100
2021/07/07 77 78 76 77 95,700
2021/07/06 77 78 77 78 57,800
2021/07/05 78 78 77 77 15,800
2021/07/02 77 78 76 78 80,200
2021/07/01 77 78 76 77 104,400
2021/06/30 77 79 77 77 84,700
2021/06/29 78 78 77 78 23,600
2021/06/28 78 78 77 77 24,700
2021/06/25 77 78 76 78 49,600
2021/06/24 78 78 77 77 49,700
2021/06/23 77 78 77 77 83,300
2021/06/22 78 78 77 77 52,200
2021/06/21 78 78 76 77 176,700
2021/06/18 78 80 77 79 191,200
2021/06/17 77 78 76 77 122,500
2021/06/16 77 78 76 77 178,100
2021/06/15 75 77 74 76 985,500
2021/06/14 82 84 82 82 332,800
2021/06/11 82 83 82 83 108,100
2021/06/10 82 83 81 82 146,100
2021/06/09 81 82 79 82 312,300
2021/06/08 84 84 81 81 297,700
2021/06/07 81 84 81 84 197,100
2021/06/04 82 82 81 81 97,100
2021/06/03 82 82 81 82 48,600
2021/06/02 81 82 80 82 110,800
2021/06/01 81 81 80 81 88,700
2021/05/31 82 82 80 80 173,300
2021/05/28 81 83 81 81 117,200
2021/05/27 82 83 81 82 169,600
2021/05/26 80 81 79 81 123,200
2021/05/25 80 82 79 80 368,000
2021/05/24 78 82 77 79 764,800
2021/05/21 79 79 77 77 80,300
2021/05/20 76 79 76 78 176,400
2021/05/19 76 77 75 76 72,400
2021/05/18 75 77 75 75 227,500
2021/05/17 76 76 75 75 100,700
2021/05/14 75 76 75 76 63,700
2021/05/13 77 77 74 74 215,100
2021/05/12 78 78 76 77 306,100
2021/05/11 78 78 77 77 59,900
2021/05/10 79 79 77 78 84,000
2021/05/07 79 79 77 79 49,100
2021/05/06 78 79 77 79 91,300
2021/04/30 78 79 77 78 87,400
2021/04/28 80 80 78 79 63,000
2021/04/27 80 81 78 80 330,500
2021/04/26 78 81 78 80 327,000
2021/04/23 76 79 76 77 177,700
2021/04/22 76 77 75 77 202,500
2021/04/21 76 77 74 76 538,000
2021/04/20 78 79 77 77 176,600
2021/04/19 80 80 77 78 363,300
2021/04/16 80 80 78 79 322,200
2021/04/15 80 81 78 79 611,600
2021/04/14 84 85 79 79 1,604,800
2021/04/13 88 89 84 85 1,283,400
2021/04/12 87 87 85 86 140,400
2021/04/09 86 88 86 87 205,700
2021/04/08 86 87 85 86 311,600
2021/04/07 84 87 84 85 616,700
2021/04/06 86 86 84 84 365,200
2021/04/05 86 87 84 85 730,000
2021/04/02 90 90 84 85 1,539,000
2021/04/01 85 87 85 87 216,500
2021/03/31 86 87 85 87 215,800
2021/03/30 87 88 86 86 189,100
2021/03/29 87 89 86 86 280,500
2021/03/26 87 88 85 86 485,700
2021/03/25 85 88 85 86 267,000
2021/03/24 88 88 85 86 556,300
2021/03/23 91 92 87 88 1,311,400
2021/03/22 94 96 90 90 2,719,100
2021/03/19 107 107 102 102 2,016,800
2021/03/18 107 109 106 107 1,068,100
2021/03/17 106 113 105 108 2,198,200
2021/03/16 107 108 103 105 1,632,000
2021/03/15 106 109 103 108 2,007,600
2021/03/12 106 107 102 105 1,546,600
2021/03/11 110 118 103 107 9,464,300
2021/03/10 88 117 84 117 18,354,700
2021/03/09 85 91 84 87 1,440,100
2021/03/08 84 85 83 85 144,800
2021/03/05 82 85 79 85 401,900
2021/03/04 83 84 82 83 73,500
2021/03/03 83 84 82 82 128,100
2021/03/02 87 90 83 83 862,000
2021/03/01 83 85 83 85 85,500
2021/02/26 83 84 80 82 315,500
2021/02/25 84 84 83 83 144,700
2021/02/24 83 84 83 84 34,200
2021/02/22 84 84 83 83 184,500
2021/02/19 84 85 83 83 251,500
2021/02/18 85 87 84 84 264,300
2021/02/17 84 87 84 84 442,900
2021/02/16 85 85 84 84 97,200
2021/02/15 84 85 84 84 125,400
2021/02/12 85 86 84 84 147,400
2021/02/10 85 86 83 84 134,900
2021/02/09 85 85 84 84 106,400
2021/02/08 85 85 84 84 76,600
2021/02/05 84 85 83 83 98,600
2021/02/04 84 86 83 83 168,300
2021/02/03 85 85 83 83 66,900
2021/02/02 82 84 82 83 42,100
2021/02/01 83 84 82 82 66,400
2021/01/29 81 85 81 83 269,500
2021/01/28 81 82 79 80 274,300
2021/01/27 82 83 82 82 132,900
2021/01/26 83 86 81 82 296,400
2021/01/25 85 85 83 83 144,500
2021/01/22 86 86 85 85 35,200
2021/01/21 85 86 84 86 94,000
2021/01/20 87 87 83 86 316,300
2021/01/19 88 88 85 87 225,600
2021/01/18 86 88 86 87 46,800
2021/01/15 86 89 86 86 225,900
2021/01/14 89 89 86 86 99,400
2021/01/13 89 90 85 89 235,300
2021/01/12 85 91 85 88 222,300
2021/01/08 86 87 85 86 132,700
2021/01/07 84 87 82 86 201,200
2021/01/06 81 84 81 83 187,500
2021/01/05 81 81 80 80 55,500
2021/01/04 80 82 79 80 68,700

このページの先頭へ