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
2022/12/30 94 94 92 94 61,800
2022/12/29 93 94 92 94 58,600
2022/12/28 93 94 92 92 79,000
2022/12/27 92 96 92 94 174,300
2022/12/26 93 93 91 92 107,100
2022/12/23 92 94 92 93 117,100
2022/12/22 93 94 92 94 144,800
2022/12/21 95 95 93 94 196,500
2022/12/20 95 96 94 95 102,300
2022/12/19 96 97 94 97 160,500
2022/12/16 98 99 95 96 490,800
2022/12/15 97 103 96 100 1,172,400
2022/12/14 101 107 100 107 666,700
2022/12/13 98 103 98 100 623,600
2022/12/12 96 99 96 99 162,800
2022/12/09 97 98 96 96 149,000
2022/12/08 97 97 94 97 544,400
2022/12/07 98 99 98 98 57,900
2022/12/06 99 99 98 99 66,600
2022/12/05 100 100 98 99 161,300
2022/12/02 99 100 97 100 129,800
2022/12/01 99 100 98 100 60,300
2022/11/30 99 99 97 99 113,900
2022/11/29 99 99 98 98 82,700
2022/11/28 100 100 98 100 102,300
2022/11/25 99 101 98 100 209,600
2022/11/24 97 100 97 99 198,700
2022/11/22 97 98 96 97 89,800
2022/11/21 95 97 95 97 154,500
2022/11/18 93 96 93 95 107,400
2022/11/17 93 95 93 94 122,000
2022/11/16 95 95 93 95 293,400
2022/11/15 95 96 94 94 188,300
2022/11/14 96 97 95 96 71,600
2022/11/11 96 97 95 96 48,000
2022/11/10 96 96 95 95 71,600
2022/11/09 95 97 94 96 157,800
2022/11/08 93 95 93 94 121,900
2022/11/07 93 94 93 93 19,600
2022/11/04 94 94 93 93 169,500
2022/11/02 94 95 93 94 66,600
2022/11/01 95 95 93 94 98,400
2022/10/31 96 96 94 94 55,900
2022/10/28 94 96 94 95 67,600
2022/10/27 95 96 94 95 156,500
2022/10/26 96 96 94 95 142,100
2022/10/25 95 97 95 95 230,400
2022/10/24 96 98 93 97 560,900
2022/10/21 90 104 89 97 3,293,200
2022/10/20 90 91 89 90 205,200
2022/10/19 91 92 90 91 118,600
2022/10/18 91 92 90 92 283,400
2022/10/17 92 93 90 91 121,400
2022/10/14 91 93 91 91 171,100
2022/10/13 95 96 91 91 277,900
2022/10/12 93 96 93 94 410,200
2022/10/11 93 95 93 94 180,000
2022/10/07 92 95 92 95 380,700
2022/10/06 94 95 92 93 192,300
2022/10/05 98 98 93 93 697,900
2022/10/04 95 99 95 96 465,600
2022/10/03 99 102 94 94 1,256,000
2022/09/30 103 116 98 99 7,813,000
2022/09/29 96 99 95 98 211,400
2022/09/28 96 98 92 95 255,200
2022/09/27 90 100 90 97 531,400
2022/09/26 92 94 88 89 426,500
2022/09/22 91 94 91 93 219,100
2022/09/21 99 99 91 94 882,600
2022/09/20 100 101 99 100 140,500
2022/09/16 102 103 99 100 482,600
2022/09/15 103 105 102 103 636,700
2022/09/14 105 109 102 106 402,400
2022/09/13 105 111 105 107 590,100
2022/09/12 104 106 103 105 280,700
2022/09/09 103 104 102 104 155,600
2022/09/08 103 104 102 102 114,600
2022/09/07 103 103 102 103 139,900
2022/09/06 101 106 101 101 373,900
2022/09/05 103 103 101 101 218,900
2022/09/02 106 106 102 102 617,200
2022/09/01 105 108 105 106 397,300
2022/08/31 107 109 105 107 1,165,500
2022/08/30 112 119 108 108 3,607,000
2022/08/29 114 115 105 107 1,417,600
2022/08/26 108 117 105 115 2,476,900
2022/08/25 101 110 100 105 1,504,800
2022/08/24 102 102 101 101 59,100
2022/08/23 104 104 101 102 168,300
2022/08/22 103 104 102 104 274,900
2022/08/19 103 104 102 104 199,500
2022/08/18 103 104 102 104 249,800
2022/08/17 103 105 103 103 399,800
2022/08/16 103 104 102 103 262,200
2022/08/15 102 105 102 102 345,800
2022/08/12 101 104 100 101 564,100
2022/08/10 102 102 99 101 377,700
2022/08/09 101 104 99 103 374,500
2022/08/08 103 104 100 102 440,500
2022/08/05 97 103 96 103 876,300
2022/08/04 97 98 96 98 134,200
2022/08/03 96 98 96 98 171,100
2022/08/02 97 97 95 97 333,800
2022/08/01 97 98 95 97 684,300
2022/07/29 102 110 97 97 4,116,900
2022/07/28 100 102 96 96 1,051,200
2022/07/27 107 124 98 99 8,635,200
2022/07/26 101 104 101 103 87,200
2022/07/25 103 103 101 101 136,100
2022/07/22 105 105 101 103 368,200
2022/07/21 108 123 105 105 2,424,300
2022/07/20 106 107 105 106 192,300
2022/07/19 103 107 102 105 358,900
2022/07/15 103 104 101 102 306,000
2022/07/14 101 105 101 101 318,000
2022/07/13 103 103 100 102 280,600
2022/07/12 101 104 100 103 201,300
2022/07/11 100 103 100 102 180,100
2022/07/08 99 101 96 101 318,700
2022/07/07 104 104 97 97 627,700
2022/07/06 101 105 100 104 395,200
2022/07/05 102 107 97 103 964,800
2022/07/04 99 101 98 99 325,500
2022/07/01 100 102 97 99 415,500
2022/06/30 104 104 99 100 646,000
2022/06/29 108 108 103 104 677,500
2022/06/28 107 111 106 107 367,700
2022/06/27 109 111 105 106 363,700
2022/06/24 108 110 107 108 305,300
2022/06/23 107 110 106 106 240,800
2022/06/22 111 113 104 106 590,600
2022/06/21 110 118 105 110 629,000
2022/06/20 110 113 107 107 707,100
2022/06/17 111 114 108 110 1,049,300
2022/06/16 119 122 114 114 727,100
2022/06/15 120 127 116 117 1,622,300
2022/06/14 142 144 125 130 1,431,400
2022/06/13 140 142 138 139 574,400
2022/06/10 144 147 137 143 880,800
2022/06/09 145 147 137 143 643,800
2022/06/08 156 157 144 145 1,060,900
2022/06/07 156 160 151 156 415,400
2022/06/06 153 169 152 158 1,118,100
2022/06/03 144 157 144 155 1,318,100
2022/06/02 144 146 142 145 497,600
2022/06/01 148 149 144 145 725,000
2022/05/31 147 154 145 149 1,053,300
2022/05/30 149 150 146 147 429,500
2022/05/27 145 151 145 148 664,800
2022/05/26 144 148 141 145 491,400
2022/05/25 144 151 142 144 917,900
2022/05/24 144 146 139 142 554,200
2022/05/23 143 148 135 144 1,525,700
2022/05/20 151 156 141 143 3,526,400
2022/05/19 210 215 151 152 8,479,600
2022/05/18 191 198 183 194 1,436,500
2022/05/17 176 189 175 188 877,500
2022/05/16 175 177 173 175 205,900
2022/05/13 175 176 168 173 414,200
2022/05/12 164 181 164 170 648,300
2022/05/11 172 173 165 169 369,500
2022/05/10 167 178 163 174 651,800
2022/05/09 180 181 171 171 336,800
2022/05/06 177 182 175 175 427,400
2022/05/02 168 179 166 176 448,900
2022/04/28 176 177 170 173 212,900
2022/04/27 176 179 159 176 1,070,700
2022/04/26 186 189 176 179 1,293,500
2022/04/25 177 193 172 190 1,218,800
2022/04/22 168 183 166 177 959,500
2022/04/21 180 181 168 169 689,500
2022/04/20 159 178 159 175 1,365,200
2022/04/19 159 165 148 162 1,779,500
2022/04/18 200 203 162 169 3,329,800
2022/04/15 177 177 163 172 1,262,700
2022/04/14 162 175 162 172 1,327,800
2022/04/13 151 159 148 159 987,200
2022/04/12 147 153 147 152 480,700
2022/04/11 145 151 140 147 723,700
2022/04/08 147 155 141 146 1,643,700
2022/04/07 139 144 134 144 1,145,000
2022/04/06 128 142 126 139 1,077,300
2022/04/05 121 128 119 127 544,100
2022/04/04 124 133 124 125 1,313,200
2022/04/01 111 120 111 119 1,710,300
2022/03/31 106 109 105 109 562,800
2022/03/30 100 110 98 110 783,900
2022/03/29 99 104 98 100 836,700
2022/03/28 101 103 91 100 2,653,400
2022/03/25 128 131 103 105 4,161,900
2022/03/24 125 147 125 130 7,082,900
2022/03/23 115 118 113 117 592,100
2022/03/22 118 119 114 118 804,700
2022/03/18 113 117 101 111 2,197,100
2022/03/17 105 117 105 117 2,551,100
2022/03/16 101 106 99 102 1,296,800
2022/03/15 88 105 87 101 4,373,800
2022/03/14 81 87 81 87 802,700
2022/03/11 83 83 80 80 87,000
2022/03/10 82 83 81 82 173,700
2022/03/09 80 82 77 81 345,400
2022/03/08 74 79 74 79 116,200
2022/03/07 74 77 71 77 266,700
2022/03/04 73 77 73 76 105,900
2022/03/03 78 79 71 74 445,900
2022/03/02 81 82 76 79 169,800
2022/03/01 84 84 81 81 373,400
2022/02/28 80 85 80 84 516,000
2022/02/25 75 80 75 78 347,100
2022/02/24 74 77 73 76 289,000
2022/02/22 74 75 73 73 282,900
2022/02/21 71 74 70 74 285,700
2022/02/18 70 72 70 71 214,700
2022/02/17 69 72 69 71 260,500
2022/02/16 68 69 68 69 81,100
2022/02/15 67 68 66 68 69,000
2022/02/14 67 68 66 67 56,400
2022/02/10 66 69 66 68 116,700
2022/02/09 67 67 64 67 248,700
2022/02/08 66 71 66 67 647,000
2022/02/07 62 72 61 71 1,164,800
2022/02/04 59 62 59 62 130,700
2022/02/03 60 60 58 60 47,500
2022/02/02 58 60 58 59 90,100
2022/02/01 57 58 57 58 106,600
2022/01/31 56 57 55 57 49,600
2022/01/28 54 58 53 57 204,700
2022/01/27 56 56 54 55 222,000
2022/01/26 54 56 54 56 114,700
2022/01/25 59 59 53 54 705,800
2022/01/24 59 60 59 60 14,900
2022/01/21 59 60 58 60 63,600
2022/01/20 58 60 58 60 36,000
2022/01/19 60 60 58 59 154,300
2022/01/18 63 63 60 60 150,100
2022/01/17 62 63 62 63 26,300
2022/01/14 64 64 62 62 62,500
2022/01/13 63 64 63 64 119,700
2022/01/12 63 63 62 63 25,100
2022/01/11 62 63 61 63 45,800
2022/01/07 60 62 60 62 49,200
2022/01/06 62 62 60 60 105,000
2022/01/05 62 63 62 62 360,100
2022/01/04 62 63 62 62 51,000

このページの先頭へ