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 |
|---|---|---|---|---|---|
| 2024/12/30 | 145 | 145 | 143 | 144 | 181,800 |
| 2024/12/27 | 147 | 149 | 144 | 144 | 390,800 |
| 2024/12/26 | 146 | 149 | 145 | 145 | 253,200 |
| 2024/12/25 | 145 | 147 | 143 | 145 | 414,100 |
| 2024/12/24 | 148 | 149 | 145 | 145 | 248,800 |
| 2024/12/23 | 150 | 152 | 148 | 148 | 307,700 |
| 2024/12/20 | 152 | 154 | 150 | 150 | 215,300 |
| 2024/12/19 | 151 | 154 | 149 | 154 | 394,600 |
| 2024/12/18 | 154 | 160 | 154 | 154 | 326,700 |
| 2024/12/17 | 158 | 161 | 154 | 157 | 971,900 |
| 2024/12/16 | 171 | 175 | 158 | 158 | 2,047,900 |
| 2024/12/13 | 169 | 169 | 163 | 166 | 1,152,300 |
| 2024/12/12 | 169 | 170 | 162 | 167 | 1,389,600 |
| 2024/12/11 | 166 | 182 | 156 | 167 | 6,322,500 |
| 2024/12/10 | 191 | 201 | 161 | 161 | 17,725,800 |
| 2024/12/09 | 148 | 153 | 148 | 151 | 129,900 |
| 2024/12/06 | 147 | 151 | 146 | 147 | 139,500 |
| 2024/12/05 | 151 | 151 | 147 | 147 | 338,700 |
| 2024/12/04 | 157 | 157 | 150 | 151 | 403,000 |
| 2024/12/03 | 159 | 162 | 155 | 156 | 250,400 |
| 2024/12/02 | 161 | 161 | 157 | 159 | 202,200 |
| 2024/11/29 | 161 | 164 | 158 | 160 | 447,900 |
| 2024/11/28 | 153 | 159 | 153 | 159 | 206,300 |
| 2024/11/27 | 160 | 162 | 152 | 153 | 531,100 |
| 2024/11/26 | 165 | 166 | 158 | 159 | 625,100 |
| 2024/11/25 | 146 | 163 | 144 | 156 | 1,213,900 |
| 2024/11/22 | 145 | 146 | 143 | 143 | 99,000 |
| 2024/11/21 | 144 | 145 | 143 | 143 | 137,100 |
| 2024/11/20 | 146 | 148 | 144 | 144 | 210,300 |
| 2024/11/19 | 145 | 147 | 144 | 145 | 177,300 |
| 2024/11/18 | 147 | 148 | 145 | 147 | 194,000 |
| 2024/11/15 | 148 | 150 | 147 | 147 | 181,600 |
| 2024/11/14 | 147 | 152 | 147 | 151 | 209,400 |
| 2024/11/13 | 149 | 150 | 146 | 147 | 210,100 |
| 2024/11/12 | 147 | 151 | 145 | 148 | 932,300 |
| 2024/11/11 | 150 | 152 | 149 | 150 | 186,200 |
| 2024/11/08 | 152 | 153 | 149 | 149 | 229,200 |
| 2024/11/07 | 148 | 152 | 146 | 149 | 538,200 |
| 2024/11/06 | 149 | 155 | 147 | 147 | 689,600 |
| 2024/11/05 | 149 | 150 | 147 | 148 | 421,500 |
| 2024/11/01 | 141 | 150 | 141 | 147 | 723,500 |
| 2024/10/31 | 160 | 160 | 138 | 146 | 3,774,400 |
| 2024/10/30 | 181 | 181 | 175 | 177 | 773,300 |
| 2024/10/29 | 171 | 183 | 170 | 179 | 840,900 |
| 2024/10/28 | 166 | 176 | 165 | 170 | 950,200 |
| 2024/10/25 | 170 | 172 | 165 | 168 | 856,100 |
| 2024/10/24 | 159 | 170 | 158 | 170 | 1,087,200 |
| 2024/10/23 | 169 | 176 | 162 | 162 | 1,496,300 |
| 2024/10/22 | 159 | 168 | 158 | 166 | 953,200 |
| 2024/10/21 | 160 | 162 | 156 | 159 | 725,500 |
| 2024/10/18 | 151 | 160 | 150 | 160 | 592,500 |
| 2024/10/17 | 150 | 151 | 146 | 149 | 271,500 |
| 2024/10/16 | 150 | 150 | 146 | 149 | 275,800 |
| 2024/10/15 | 145 | 152 | 141 | 150 | 783,300 |
| 2024/10/11 | 143 | 146 | 141 | 143 | 451,800 |
| 2024/10/10 | 148 | 151 | 142 | 143 | 564,500 |
| 2024/10/09 | 148 | 149 | 144 | 147 | 545,000 |
| 2024/10/08 | 151 | 151 | 147 | 148 | 516,900 |
| 2024/10/07 | 156 | 158 | 150 | 151 | 656,300 |
| 2024/10/04 | 154 | 154 | 150 | 151 | 745,500 |
| 2024/10/03 | 154 | 158 | 154 | 155 | 702,900 |
| 2024/10/02 | 155 | 157 | 152 | 153 | 756,300 |
| 2024/10/01 | 160 | 160 | 156 | 158 | 753,200 |
| 2024/09/30 | 158 | 164 | 157 | 158 | 965,200 |
| 2024/09/27 | 161 | 163 | 155 | 161 | 1,062,400 |
| 2024/09/26 | 155 | 162 | 155 | 157 | 1,738,800 |
| 2024/09/25 | 151 | 156 | 148 | 152 | 997,200 |
| 2024/09/24 | 164 | 164 | 153 | 153 | 1,829,000 |
| 2024/09/20 | 170 | 171 | 164 | 164 | 1,576,300 |
| 2024/09/19 | 164 | 174 | 162 | 166 | 3,604,400 |
| 2024/09/18 | 164 | 180 | 161 | 162 | 6,336,300 |
| 2024/09/17 | 170 | 175 | 152 | 161 | 8,443,700 |
| 2024/09/13 | 191 | 224 | 190 | 208 | 10,780,800 |
| 2024/09/12 | 191 | 197 | 190 | 191 | 1,046,700 |
| 2024/09/11 | 195 | 197 | 183 | 186 | 1,307,400 |
| 2024/09/10 | 192 | 198 | 191 | 194 | 1,047,300 |
| 2024/09/09 | 176 | 193 | 167 | 192 | 1,766,700 |
| 2024/09/06 | 192 | 192 | 181 | 186 | 1,269,800 |
| 2024/09/05 | 195 | 201 | 187 | 190 | 1,840,600 |
| 2024/09/04 | 190 | 199 | 189 | 190 | 1,865,300 |
| 2024/09/03 | 187 | 201 | 187 | 197 | 1,830,300 |
| 2024/09/02 | 181 | 196 | 181 | 187 | 1,979,000 |
| 2024/08/30 | 184 | 184 | 175 | 179 | 1,117,300 |
| 2024/08/29 | 174 | 184 | 172 | 180 | 2,222,900 |
| 2024/08/28 | 168 | 177 | 166 | 174 | 1,870,400 |
| 2024/08/27 | 151 | 171 | 149 | 169 | 2,450,100 |
| 2024/08/26 | 152 | 154 | 148 | 150 | 466,200 |
| 2024/08/23 | 152 | 152 | 145 | 152 | 770,200 |
| 2024/08/22 | 148 | 155 | 147 | 151 | 1,480,300 |
| 2024/08/21 | 143 | 148 | 142 | 147 | 844,900 |
| 2024/08/20 | 136 | 146 | 136 | 146 | 765,500 |
| 2024/08/19 | 133 | 140 | 131 | 136 | 494,500 |
| 2024/08/16 | 133 | 135 | 131 | 132 | 707,500 |
| 2024/08/15 | 135 | 135 | 128 | 131 | 1,307,700 |
| 2024/08/14 | 141 | 141 | 135 | 136 | 1,081,000 |
| 2024/08/13 | 141 | 145 | 141 | 141 | 580,100 |
| 2024/08/09 | 144 | 145 | 138 | 140 | 1,007,500 |
| 2024/08/08 | 137 | 142 | 134 | 141 | 1,103,400 |
| 2024/08/07 | 124 | 145 | 124 | 138 | 2,037,600 |
| 2024/08/06 | 124 | 132 | 120 | 127 | 2,051,400 |
| 2024/08/05 | 120 | 132 | 105 | 110 | 3,980,700 |
| 2024/08/02 | 133 | 146 | 130 | 141 | 1,935,900 |
| 2024/08/01 | 141 | 142 | 135 | 138 | 1,084,700 |
| 2024/07/31 | 142 | 148 | 142 | 144 | 775,600 |
| 2024/07/30 | 144 | 145 | 139 | 143 | 736,700 |
| 2024/07/29 | 143 | 149 | 140 | 142 | 1,184,300 |
| 2024/07/26 | 148 | 148 | 137 | 138 | 2,161,100 |
| 2024/07/25 | 148 | 152 | 145 | 148 | 1,292,400 |
| 2024/07/24 | 161 | 161 | 151 | 153 | 1,691,800 |
| 2024/07/23 | 154 | 164 | 154 | 163 | 1,693,100 |
| 2024/07/22 | 152 | 163 | 145 | 152 | 2,245,900 |
| 2024/07/19 | 178 | 178 | 147 | 153 | 5,434,600 |
| 2024/07/18 | 184 | 190 | 182 | 182 | 989,300 |
| 2024/07/17 | 192 | 193 | 186 | 187 | 1,387,000 |
| 2024/07/16 | 198 | 204 | 192 | 192 | 2,088,800 |
| 2024/07/12 | 199 | 202 | 189 | 189 | 2,050,400 |
| 2024/07/11 | 182 | 201 | 182 | 200 | 2,026,300 |
| 2024/07/10 | 189 | 191 | 184 | 184 | 920,500 |
| 2024/07/09 | 196 | 197 | 189 | 189 | 990,300 |
| 2024/07/08 | 200 | 206 | 192 | 195 | 1,549,000 |
| 2024/07/05 | 199 | 205 | 196 | 202 | 1,490,200 |
| 2024/07/04 | 190 | 207 | 189 | 198 | 2,679,400 |
| 2024/07/03 | 198 | 198 | 187 | 188 | 1,233,700 |
| 2024/07/02 | 191 | 202 | 183 | 194 | 2,815,100 |
| 2024/07/01 | 209 | 215 | 196 | 196 | 3,275,300 |
| 2024/06/28 | 199 | 215 | 198 | 212 | 3,892,000 |
| 2024/06/27 | 197 | 201 | 191 | 194 | 1,909,900 |
| 2024/06/26 | 192 | 210 | 190 | 200 | 4,250,800 |
| 2024/06/25 | 178 | 199 | 175 | 192 | 5,166,500 |
| 2024/06/24 | 164 | 181 | 162 | 178 | 2,569,300 |
| 2024/06/21 | 157 | 168 | 156 | 164 | 2,780,000 |
| 2024/06/20 | 157 | 158 | 151 | 156 | 806,700 |
| 2024/06/19 | 158 | 164 | 155 | 157 | 1,680,700 |
| 2024/06/18 | 155 | 160 | 145 | 157 | 3,240,900 |
| 2024/06/17 | 158 | 171 | 155 | 160 | 2,547,600 |
| 2024/06/14 | 183 | 184 | 160 | 163 | 3,629,000 |
| 2024/06/13 | 182 | 187 | 171 | 180 | 3,388,500 |
| 2024/06/12 | 168 | 188 | 165 | 184 | 6,731,200 |
| 2024/06/11 | 145 | 172 | 144 | 168 | 6,614,400 |
| 2024/06/10 | 134 | 147 | 133 | 145 | 1,439,500 |
| 2024/06/07 | 133 | 136 | 132 | 135 | 441,800 |
| 2024/06/06 | 140 | 141 | 133 | 133 | 2,446,500 |
| 2024/06/05 | 146 | 153 | 136 | 144 | 3,051,000 |
| 2024/06/04 | 141 | 148 | 141 | 144 | 962,800 |
| 2024/06/03 | 148 | 148 | 141 | 141 | 1,043,900 |
| 2024/05/31 | 141 | 150 | 137 | 147 | 2,078,100 |
| 2024/05/30 | 129 | 144 | 129 | 142 | 1,751,900 |
| 2024/05/29 | 134 | 137 | 130 | 131 | 821,100 |
| 2024/05/28 | 131 | 137 | 127 | 136 | 1,282,900 |
| 2024/05/27 | 130 | 132 | 127 | 128 | 810,900 |
| 2024/05/24 | 125 | 136 | 125 | 133 | 1,059,300 |
| 2024/05/23 | 151 | 151 | 131 | 133 | 2,252,600 |
| 2024/05/22 | 137 | 152 | 134 | 151 | 2,569,700 |
| 2024/05/21 | 139 | 142 | 132 | 136 | 1,228,900 |
| 2024/05/20 | 130 | 144 | 130 | 138 | 2,059,000 |
| 2024/05/17 | 124 | 132 | 122 | 132 | 836,700 |
| 2024/05/16 | 129 | 131 | 120 | 126 | 1,242,100 |
| 2024/05/15 | 122 | 130 | 120 | 128 | 1,595,900 |
| 2024/05/14 | 113 | 124 | 111 | 121 | 1,815,400 |
| 2024/05/13 | 115 | 115 | 111 | 113 | 948,100 |
| 2024/05/10 | 116 | 119 | 112 | 115 | 1,495,600 |
| 2024/05/09 | 118 | 135 | 112 | 113 | 11,010,700 |
| 2024/05/08 | 118 | 121 | 111 | 111 | 1,367,200 |
| 2024/05/07 | 115 | 118 | 110 | 115 | 1,141,500 |
| 2024/05/02 | 115 | 119 | 112 | 114 | 1,223,100 |
| 2024/05/01 | 115 | 124 | 110 | 114 | 2,857,200 |
| 2024/04/30 | 124 | 128 | 117 | 118 | 2,403,700 |
| 2024/04/26 | 132 | 141 | 125 | 129 | 3,600,300 |
| 2024/04/25 | 137 | 142 | 128 | 139 | 6,624,200 |
| 2024/04/24 | 112 | 137 | 109 | 132 | 15,070,300 |
| 2024/04/23 | 109 | 119 | 99 | 103 | 5,220,200 |
| 2024/04/22 | 111 | 125 | 102 | 109 | 13,614,800 |
| 2024/04/19 | 91 | 101 | 91 | 101 | 5,958,900 |
| 2024/04/18 | 70 | 72 | 70 | 71 | 16,500 |
| 2024/04/17 | 72 | 72 | 69 | 71 | 34,200 |
| 2024/04/16 | 72 | 72 | 69 | 70 | 76,300 |
| 2024/04/15 | 73 | 73 | 71 | 71 | 18,000 |
| 2024/04/12 | 72 | 73 | 72 | 72 | 14,500 |
| 2024/04/11 | 72 | 72 | 71 | 71 | 16,100 |
| 2024/04/10 | 71 | 72 | 70 | 72 | 27,000 |
| 2024/04/09 | 72 | 72 | 70 | 71 | 19,100 |
| 2024/04/08 | 72 | 72 | 70 | 72 | 30,700 |
| 2024/04/05 | 67 | 72 | 67 | 72 | 80,500 |
| 2024/04/04 | 72 | 72 | 68 | 69 | 112,200 |
| 2024/04/03 | 71 | 72 | 70 | 72 | 44,200 |
| 2024/04/02 | 71 | 72 | 71 | 71 | 29,400 |
| 2024/04/01 | 73 | 73 | 71 | 71 | 23,600 |
| 2024/03/29 | 71 | 72 | 70 | 72 | 32,500 |
| 2024/03/28 | 72 | 72 | 71 | 72 | 18,300 |
| 2024/03/27 | 71 | 72 | 70 | 72 | 48,500 |
| 2024/03/26 | 73 | 73 | 70 | 70 | 74,700 |
| 2024/03/25 | 70 | 73 | 70 | 73 | 68,100 |
| 2024/03/22 | 70 | 71 | 69 | 71 | 91,700 |
| 2024/03/21 | 70 | 71 | 69 | 69 | 32,800 |
| 2024/03/19 | 70 | 70 | 69 | 70 | 31,900 |
| 2024/03/18 | 72 | 72 | 68 | 70 | 247,000 |
| 2024/03/15 | 72 | 73 | 71 | 71 | 103,600 |
| 2024/03/14 | 72 | 74 | 71 | 73 | 221,400 |
| 2024/03/13 | 71 | 82 | 71 | 72 | 563,100 |
| 2024/03/12 | 71 | 73 | 71 | 71 | 82,500 |
| 2024/03/11 | 74 | 74 | 71 | 72 | 78,500 |
| 2024/03/08 | 76 | 77 | 74 | 74 | 130,500 |
| 2024/03/07 | 79 | 79 | 76 | 78 | 246,200 |
| 2024/03/06 | 81 | 81 | 78 | 79 | 127,300 |
| 2024/03/05 | 81 | 82 | 80 | 81 | 215,900 |
| 2024/03/04 | 82 | 82 | 80 | 80 | 79,700 |
| 2024/03/01 | 82 | 82 | 80 | 82 | 42,100 |
| 2024/02/29 | 81 | 85 | 81 | 82 | 147,600 |
| 2024/02/28 | 80 | 81 | 79 | 81 | 278,100 |
| 2024/02/27 | 80 | 80 | 78 | 80 | 78,400 |
| 2024/02/26 | 82 | 82 | 79 | 79 | 95,600 |
| 2024/02/22 | 80 | 82 | 79 | 81 | 102,200 |
| 2024/02/21 | 80 | 80 | 79 | 80 | 68,900 |
| 2024/02/20 | 79 | 81 | 78 | 81 | 122,400 |
| 2024/02/19 | 77 | 79 | 74 | 79 | 131,700 |
| 2024/02/16 | 76 | 78 | 75 | 77 | 172,900 |
| 2024/02/15 | 77 | 77 | 75 | 76 | 76,000 |
| 2024/02/14 | 76 | 76 | 75 | 75 | 11,600 |
| 2024/02/13 | 77 | 78 | 75 | 76 | 109,600 |
| 2024/02/09 | 74 | 75 | 74 | 75 | 26,600 |
| 2024/02/08 | 74 | 74 | 73 | 73 | 70,100 |
| 2024/02/07 | 80 | 80 | 71 | 73 | 408,600 |
| 2024/02/06 | 82 | 83 | 79 | 80 | 194,000 |
| 2024/02/05 | 79 | 82 | 79 | 82 | 382,000 |
| 2024/02/02 | 76 | 79 | 73 | 79 | 300,900 |
| 2024/02/01 | 73 | 75 | 72 | 75 | 150,400 |
| 2024/01/31 | 71 | 73 | 70 | 72 | 70,700 |
| 2024/01/30 | 70 | 71 | 70 | 70 | 56,300 |
| 2024/01/29 | 70 | 71 | 70 | 71 | 48,700 |
| 2024/01/26 | 69 | 71 | 68 | 70 | 206,300 |
| 2024/01/25 | 67 | 69 | 67 | 69 | 54,200 |
| 2024/01/24 | 67 | 69 | 67 | 67 | 39,400 |
| 2024/01/23 | 67 | 69 | 67 | 67 | 41,200 |
| 2024/01/22 | 68 | 68 | 67 | 68 | 57,700 |
| 2024/01/19 | 68 | 69 | 67 | 67 | 54,300 |
| 2024/01/18 | 67 | 68 | 67 | 67 | 34,600 |
| 2024/01/17 | 67 | 68 | 67 | 68 | 14,500 |
| 2024/01/16 | 68 | 68 | 67 | 67 | 47,200 |
| 2024/01/15 | 68 | 68 | 67 | 67 | 20,900 |
| 2024/01/12 | 68 | 68 | 67 | 67 | 14,900 |
| 2024/01/11 | 67 | 68 | 67 | 68 | 25,800 |
| 2024/01/10 | 67 | 68 | 66 | 67 | 57,500 |
| 2024/01/09 | 67 | 67 | 66 | 67 | 22,200 |
| 2024/01/05 | 66 | 67 | 66 | 66 | 12,700 |
| 2024/01/04 | 67 | 67 | 66 | 66 | 51,500 |