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
2023/12/29 67 67 64 65 179,400
2023/12/28 64 67 64 67 355,300
2023/12/27 65 66 64 66 22,800
2023/12/26 63 65 62 65 186,500
2023/12/25 63 63 62 62 65,900
2023/12/22 65 65 61 62 228,900
2023/12/21 64 65 63 64 64,300
2023/12/20 64 68 64 65 116,100
2023/12/19 62 71 62 63 541,100
2023/12/18 63 63 61 61 148,400
2023/12/15 66 67 63 64 158,500
2023/12/14 67 68 66 66 337,100
2023/12/13 69 70 68 69 215,800
2023/12/12 70 70 67 70 98,500
2023/12/11 70 71 69 69 52,100
2023/12/08 69 70 68 69 49,500
2023/12/07 71 71 69 70 60,700
2023/12/06 70 71 69 70 56,000
2023/12/05 72 72 68 70 121,300
2023/12/04 71 72 70 71 88,800
2023/12/01 70 75 70 71 384,300
2023/11/30 67 70 67 70 117,500
2023/11/29 67 69 66 67 137,700
2023/11/28 63 70 62 67 401,000
2023/11/27 64 64 62 63 122,200
2023/11/24 65 66 64 64 127,900
2023/11/22 65 68 64 65 248,700
2023/11/21 61 74 60 66 1,947,700
2023/11/20 60 61 60 61 38,400
2023/11/17 60 61 60 61 44,200
2023/11/16 60 61 60 61 38,500
2023/11/15 60 61 60 61 28,300
2023/11/14 59 61 59 61 28,000
2023/11/13 60 60 59 59 60,200
2023/11/10 61 63 60 60 199,000
2023/11/09 61 62 61 61 24,400
2023/11/08 62 63 60 61 208,700
2023/11/07 61 62 61 62 20,800
2023/11/06 60 62 60 62 119,900
2023/11/02 60 61 59 61 46,200
2023/11/01 58 60 58 59 23,700
2023/10/31 60 60 59 60 39,500
2023/10/30 58 60 58 60 59,500
2023/10/27 59 60 59 59 17,600
2023/10/26 60 60 59 59 27,300
2023/10/25 60 61 60 60 18,400
2023/10/24 60 60 59 60 24,700
2023/10/23 59 60 58 60 61,200
2023/10/20 59 60 59 60 82,700
2023/10/19 60 60 58 59 127,800
2023/10/18 61 61 60 60 177,400
2023/10/17 62 63 61 61 66,400
2023/10/16 63 63 60 62 175,200
2023/10/13 64 64 62 62 21,400
2023/10/12 64 65 63 64 41,200
2023/10/11 62 65 62 63 185,500
2023/10/10 62 65 62 63 207,700
2023/10/06 61 62 61 62 51,100
2023/10/05 61 62 61 62 50,300
2023/10/04 61 63 60 61 126,500
2023/10/03 63 64 63 63 135,300
2023/10/02 63 65 63 64 174,600
2023/09/29 63 64 63 63 140,900
2023/09/28 63 64 62 64 50,100
2023/09/27 62 64 62 64 123,400
2023/09/26 64 64 63 63 52,700
2023/09/25 63 65 62 65 163,500
2023/09/22 62 64 62 63 66,700
2023/09/21 65 65 62 63 182,800
2023/09/20 65 66 64 65 152,300
2023/09/19 68 68 65 66 133,700
2023/09/15 68 68 66 68 54,600
2023/09/14 68 68 66 68 318,900
2023/09/13 68 70 67 70 156,700
2023/09/12 69 70 59 68 468,700
2023/09/11 70 70 69 69 37,800
2023/09/08 70 70 69 69 227,200
2023/09/07 71 71 70 70 99,400
2023/09/06 73 73 70 71 146,900
2023/09/05 72 73 71 72 63,100
2023/09/04 72 72 71 72 34,300
2023/09/01 72 73 70 71 271,900
2023/08/31 72 75 72 73 180,000
2023/08/30 71 72 71 72 46,200
2023/08/29 72 72 71 71 73,700
2023/08/28 71 72 71 71 346,700
2023/08/25 70 71 70 71 43,700
2023/08/24 71 72 70 72 144,900
2023/08/23 72 72 71 71 66,600
2023/08/22 73 73 72 72 24,900
2023/08/21 71 73 71 73 68,000
2023/08/18 71 72 71 71 23,500
2023/08/17 72 73 71 72 51,900
2023/08/16 72 72 71 71 74,100
2023/08/15 73 74 71 72 213,800
2023/08/14 75 75 73 74 63,700
2023/08/10 74 75 73 75 135,900
2023/08/09 75 76 74 75 76,700
2023/08/08 75 76 75 75 13,000
2023/08/07 75 76 74 75 48,000
2023/08/04 74 76 74 75 62,900
2023/08/03 75 75 74 74 66,600
2023/08/02 76 78 75 75 487,700
2023/08/01 78 79 78 78 98,900
2023/07/31 77 78 75 78 299,800
2023/07/28 84 84 74 75 1,469,500
2023/07/27 84 84 83 84 20,800
2023/07/26 84 85 82 83 100,000
2023/07/25 84 85 83 84 32,100
2023/07/24 83 84 82 84 27,800
2023/07/21 82 84 82 83 41,600
2023/07/20 85 85 82 83 112,400
2023/07/19 85 85 83 83 88,500
2023/07/18 84 85 84 85 31,500
2023/07/14 83 85 83 84 54,700
2023/07/13 82 84 82 83 72,300
2023/07/12 85 85 82 82 130,700
2023/07/11 84 85 84 85 22,400
2023/07/10 83 84 83 84 62,200
2023/07/07 85 86 83 84 141,200
2023/07/06 86 86 85 85 50,800
2023/07/05 87 87 85 86 57,200
2023/07/04 85 87 85 87 100,100
2023/07/03 86 87 85 85 91,500
2023/06/30 86 86 85 86 48,100
2023/06/29 86 87 85 86 58,000
2023/06/28 86 87 85 87 88,600
2023/06/27 84 86 84 85 57,700
2023/06/26 83 86 82 84 164,800
2023/06/23 83 84 82 84 102,200
2023/06/22 85 86 81 83 430,700
2023/06/21 85 86 85 85 95,000
2023/06/20 87 87 84 85 223,900
2023/06/19 87 88 84 87 200,400
2023/06/16 87 87 85 87 60,000
2023/06/15 85 87 85 87 133,800
2023/06/14 85 88 84 87 220,100
2023/06/13 84 86 84 86 150,200
2023/06/12 84 85 84 85 84,800
2023/06/09 84 84 83 84 23,900
2023/06/08 84 85 83 83 50,400
2023/06/07 82 84 82 84 175,200
2023/06/06 82 83 81 83 70,000
2023/06/05 83 83 82 82 15,600
2023/06/02 83 85 82 82 136,600
2023/06/01 81 84 81 84 102,900
2023/05/31 82 82 80 81 23,700
2023/05/30 80 82 80 82 67,200
2023/05/29 80 81 80 80 22,100
2023/05/26 80 81 79 79 110,200
2023/05/25 81 81 80 81 16,800
2023/05/24 80 81 80 81 35,100
2023/05/23 82 82 80 80 42,300
2023/05/22 81 82 81 82 40,000
2023/05/19 80 82 79 82 102,800
2023/05/18 79 81 79 80 107,900
2023/05/17 79 80 77 79 98,300
2023/05/16 79 80 78 79 143,100
2023/05/15 79 80 77 80 142,100
2023/05/12 81 81 79 79 148,800
2023/05/11 81 82 81 81 18,600
2023/05/10 82 83 81 81 40,400
2023/05/09 82 83 81 83 73,500
2023/05/08 83 83 81 83 71,200
2023/05/02 82 83 81 83 46,100
2023/05/01 83 84 81 81 214,500
2023/04/28 83 84 83 84 109,400
2023/04/27 83 84 82 84 162,900
2023/04/26 82 84 79 84 270,400
2023/04/25 84 85 81 81 302,300
2023/04/24 83 86 82 84 453,700
2023/04/21 86 87 86 86 32,600
2023/04/20 88 88 86 86 207,700
2023/04/19 88 88 87 87 31,200
2023/04/18 86 89 86 88 136,200
2023/04/17 87 88 86 86 58,200
2023/04/14 87 88 87 88 45,900
2023/04/13 87 88 87 87 21,700
2023/04/12 88 88 87 87 91,200
2023/04/11 87 88 86 87 78,500
2023/04/10 87 89 87 87 284,700
2023/04/07 88 89 87 87 119,400
2023/04/06 87 90 87 88 222,100
2023/04/05 85 88 84 86 324,200
2023/04/04 87 87 85 85 60,400
2023/04/03 85 87 85 87 93,400
2023/03/31 85 86 84 86 119,400
2023/03/30 84 86 84 86 65,000
2023/03/29 84 85 83 85 162,800
2023/03/28 88 88 84 84 346,300
2023/03/27 85 86 84 84 202,400
2023/03/24 87 88 86 86 276,700
2023/03/23 86 88 86 88 191,300
2023/03/22 88 89 87 88 294,800
2023/03/20 93 93 90 90 427,400
2023/03/17 93 97 93 96 224,900
2023/03/16 94 95 92 93 143,500
2023/03/15 94 95 93 95 207,300
2023/03/14 95 96 93 94 277,500
2023/03/13 95 96 94 96 215,900
2023/03/10 95 99 94 96 456,700
2023/03/09 95 96 95 96 279,700
2023/03/08 95 98 95 97 439,000
2023/03/07 93 96 93 95 539,900
2023/03/06 93 95 93 94 145,300
2023/03/03 94 94 92 93 70,400
2023/03/02 93 94 93 93 162,200
2023/03/01 93 95 92 94 293,700
2023/02/28 92 93 91 93 227,600
2023/02/27 92 95 92 92 450,100
2023/02/24 93 93 90 92 364,600
2023/02/22 90 96 89 93 863,900
2023/02/21 93 94 90 90 702,700
2023/02/20 92 95 91 93 301,500
2023/02/17 89 94 89 92 199,500
2023/02/16 89 90 88 90 113,600
2023/02/15 89 91 89 89 154,100
2023/02/14 87 91 86 91 454,300
2023/02/13 89 89 86 88 723,600
2023/02/10 92 93 89 89 1,062,600
2023/02/09 96 108 90 93 7,592,500
2023/02/08 86 87 85 86 83,700
2023/02/07 86 88 86 87 67,500
2023/02/06 88 88 85 87 219,100
2023/02/03 88 89 87 88 65,600
2023/02/02 88 89 88 89 42,900
2023/02/01 86 88 85 88 88,400
2023/01/31 86 87 85 86 41,600
2023/01/30 86 87 85 86 133,500
2023/01/27 86 87 85 87 77,400
2023/01/26 88 88 85 86 297,400
2023/01/25 89 89 87 87 183,200
2023/01/24 88 89 87 88 127,400
2023/01/23 89 89 87 88 123,200
2023/01/20 89 89 88 89 11,900
2023/01/19 88 89 87 89 81,400
2023/01/18 87 89 87 89 182,400
2023/01/17 88 89 87 88 174,700
2023/01/16 89 89 87 88 256,600
2023/01/13 91 91 89 89 165,500
2023/01/12 92 92 90 90 61,300
2023/01/11 90 92 89 92 263,100
2023/01/10 92 92 90 90 209,800
2023/01/06 90 93 90 92 164,200
2023/01/05 92 92 90 92 236,000
2023/01/04 93 94 91 93 198,000

このページの先頭へ