ＮＥＷ ＡＲＴ ＨＯＬＤＩＮＧＳ(7638)の株価時系列情報
ＮＥＷ ＡＲＴ ＨＯＬＤＩＮＧＳ(7638)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,724 | 1,726 | 1,701 | 1,701 | 42,500 |
| 2024/07/25 | 1,727 | 1,728 | 1,710 | 1,725 | 27,000 |
| 2024/07/24 | 1,737 | 1,746 | 1,727 | 1,739 | 17,600 |
| 2024/07/23 | 1,736 | 1,758 | 1,736 | 1,739 | 10,500 |
| 2024/07/22 | 1,749 | 1,749 | 1,727 | 1,734 | 13,700 |
| 2024/07/19 | 1,750 | 1,750 | 1,728 | 1,749 | 19,000 |
| 2024/07/18 | 1,750 | 1,762 | 1,737 | 1,745 | 20,800 |
| 2024/07/17 | 1,769 | 1,772 | 1,745 | 1,745 | 16,200 |
| 2024/07/16 | 1,730 | 1,772 | 1,727 | 1,763 | 44,800 |
| 2024/07/12 | 1,723 | 1,745 | 1,720 | 1,730 | 32,300 |
| 2024/07/11 | 1,736 | 1,742 | 1,725 | 1,729 | 18,800 |
| 2024/07/10 | 1,724 | 1,735 | 1,723 | 1,729 | 13,700 |
| 2024/07/09 | 1,718 | 1,729 | 1,715 | 1,725 | 11,100 |
| 2024/07/08 | 1,740 | 1,744 | 1,713 | 1,713 | 46,000 |
| 2024/07/05 | 1,754 | 1,759 | 1,737 | 1,739 | 22,600 |
| 2024/07/04 | 1,770 | 1,770 | 1,752 | 1,754 | 17,300 |
| 2024/07/03 | 1,754 | 1,775 | 1,750 | 1,769 | 16,600 |
| 2024/07/02 | 1,756 | 1,760 | 1,743 | 1,750 | 16,300 |
| 2024/07/01 | 1,740 | 1,756 | 1,732 | 1,756 | 28,400 |
| 2024/06/28 | 1,729 | 1,739 | 1,724 | 1,729 | 15,500 |
| 2024/06/27 | 1,727 | 1,742 | 1,727 | 1,728 | 14,000 |
| 2024/06/26 | 1,732 | 1,742 | 1,730 | 1,737 | 18,100 |
| 2024/06/25 | 1,711 | 1,741 | 1,711 | 1,733 | 61,100 |
| 2024/06/24 | 1,735 | 1,735 | 1,715 | 1,715 | 15,200 |
| 2024/06/21 | 1,717 | 1,729 | 1,713 | 1,718 | 14,900 |
| 2024/06/20 | 1,700 | 1,726 | 1,699 | 1,711 | 24,000 |
| 2024/06/19 | 1,705 | 1,707 | 1,699 | 1,705 | 19,700 |
| 2024/06/18 | 1,702 | 1,715 | 1,696 | 1,705 | 28,400 |
| 2024/06/17 | 1,716 | 1,716 | 1,688 | 1,703 | 39,000 |
| 2024/06/14 | 1,696 | 1,727 | 1,694 | 1,717 | 94,300 |
| 2024/06/13 | 1,718 | 1,721 | 1,699 | 1,703 | 37,500 |
| 2024/06/12 | 1,711 | 1,725 | 1,709 | 1,718 | 23,600 |
| 2024/06/11 | 1,756 | 1,763 | 1,716 | 1,716 | 63,600 |
| 2024/06/10 | 1,774 | 1,774 | 1,751 | 1,752 | 38,600 |
| 2024/06/07 | 1,781 | 1,790 | 1,781 | 1,785 | 13,200 |
| 2024/06/06 | 1,789 | 1,789 | 1,781 | 1,786 | 13,400 |
| 2024/06/05 | 1,801 | 1,809 | 1,793 | 1,793 | 11,300 |
| 2024/06/04 | 1,795 | 1,814 | 1,786 | 1,807 | 26,800 |
| 2024/06/03 | 1,799 | 1,806 | 1,795 | 1,796 | 18,800 |
| 2024/05/31 | 1,773 | 1,795 | 1,773 | 1,795 | 12,300 |
| 2024/05/30 | 1,766 | 1,773 | 1,741 | 1,773 | 29,700 |
| 2024/05/29 | 1,797 | 1,803 | 1,770 | 1,770 | 40,600 |
| 2024/05/28 | 1,804 | 1,811 | 1,790 | 1,796 | 33,500 |
| 2024/05/27 | 1,815 | 1,816 | 1,797 | 1,803 | 21,000 |
| 2024/05/24 | 1,823 | 1,827 | 1,810 | 1,817 | 20,700 |
| 2024/05/23 | 1,807 | 1,841 | 1,793 | 1,826 | 61,300 |
| 2024/05/22 | 1,810 | 1,830 | 1,803 | 1,806 | 40,000 |
| 2024/05/21 | 1,800 | 1,802 | 1,775 | 1,800 | 49,400 |
| 2024/05/20 | 1,810 | 1,818 | 1,795 | 1,800 | 48,000 |
| 2024/05/17 | 1,776 | 1,815 | 1,773 | 1,810 | 80,400 |
| 2024/05/16 | 1,776 | 1,793 | 1,775 | 1,778 | 33,800 |
| 2024/05/15 | 1,795 | 1,795 | 1,771 | 1,776 | 66,800 |
| 2024/05/14 | 1,750 | 1,811 | 1,750 | 1,808 | 320,700 |
| 2024/05/13 | 1,660 | 1,672 | 1,640 | 1,663 | 60,700 |
| 2024/05/10 | 1,653 | 1,665 | 1,645 | 1,651 | 27,700 |
| 2024/05/09 | 1,663 | 1,665 | 1,643 | 1,657 | 23,100 |
| 2024/05/08 | 1,667 | 1,681 | 1,661 | 1,663 | 33,200 |
| 2024/05/07 | 1,647 | 1,671 | 1,647 | 1,666 | 31,100 |
| 2024/05/02 | 1,645 | 1,645 | 1,637 | 1,645 | 12,200 |
| 2024/05/01 | 1,656 | 1,656 | 1,640 | 1,642 | 27,700 |
| 2024/04/30 | 1,649 | 1,649 | 1,635 | 1,645 | 25,300 |
| 2024/04/26 | 1,644 | 1,648 | 1,632 | 1,640 | 20,100 |
| 2024/04/25 | 1,658 | 1,662 | 1,645 | 1,645 | 14,700 |
| 2024/04/24 | 1,677 | 1,677 | 1,660 | 1,660 | 22,900 |
| 2024/04/23 | 1,671 | 1,679 | 1,650 | 1,664 | 27,100 |
| 2024/04/22 | 1,640 | 1,669 | 1,640 | 1,669 | 96,300 |
| 2024/04/19 | 1,656 | 1,656 | 1,617 | 1,633 | 65,700 |
| 2024/04/18 | 1,615 | 1,656 | 1,613 | 1,656 | 51,900 |
| 2024/04/17 | 1,636 | 1,644 | 1,616 | 1,623 | 49,000 |
| 2024/04/16 | 1,650 | 1,651 | 1,624 | 1,635 | 90,600 |
| 2024/04/15 | 1,647 | 1,658 | 1,636 | 1,652 | 44,000 |
| 2024/04/12 | 1,661 | 1,670 | 1,651 | 1,653 | 65,100 |
| 2024/04/11 | 1,680 | 1,686 | 1,668 | 1,683 | 31,700 |
| 2024/04/10 | 1,694 | 1,697 | 1,685 | 1,688 | 21,800 |
| 2024/04/09 | 1,693 | 1,698 | 1,684 | 1,694 | 35,900 |
| 2024/04/08 | 1,675 | 1,691 | 1,661 | 1,691 | 46,500 |
| 2024/04/05 | 1,658 | 1,673 | 1,645 | 1,673 | 58,500 |
| 2024/04/04 | 1,674 | 1,685 | 1,666 | 1,673 | 66,200 |
| 2024/04/03 | 1,622 | 1,666 | 1,621 | 1,656 | 97,700 |
| 2024/04/02 | 1,680 | 1,684 | 1,626 | 1,630 | 176,300 |
| 2024/04/01 | 1,705 | 1,717 | 1,667 | 1,691 | 189,800 |
| 2024/03/29 | 1,732 | 1,740 | 1,697 | 1,702 | 170,800 |
| 2024/03/28 | 1,770 | 1,775 | 1,741 | 1,741 | 323,900 |
| 2024/03/27 | 1,880 | 1,946 | 1,880 | 1,920 | 473,700 |
| 2024/03/26 | 1,870 | 1,887 | 1,856 | 1,887 | 184,600 |
| 2024/03/25 | 1,874 | 1,887 | 1,864 | 1,872 | 268,600 |
| 2024/03/22 | 1,900 | 1,900 | 1,864 | 1,870 | 282,500 |
| 2024/03/21 | 1,905 | 1,911 | 1,870 | 1,887 | 278,800 |
| 2024/03/19 | 1,901 | 1,910 | 1,865 | 1,882 | 232,300 |
| 2024/03/18 | 1,890 | 1,906 | 1,881 | 1,901 | 104,600 |
| 2024/03/15 | 1,883 | 1,891 | 1,867 | 1,876 | 58,600 |
| 2024/03/14 | 1,872 | 1,884 | 1,865 | 1,881 | 67,200 |
| 2024/03/13 | 1,863 | 1,872 | 1,848 | 1,864 | 48,200 |
| 2024/03/12 | 1,849 | 1,855 | 1,823 | 1,846 | 109,000 |
| 2024/03/11 | 1,885 | 1,885 | 1,841 | 1,852 | 113,700 |
| 2024/03/08 | 1,895 | 1,897 | 1,880 | 1,890 | 59,900 |
| 2024/03/07 | 1,911 | 1,915 | 1,879 | 1,888 | 139,100 |
| 2024/03/06 | 1,897 | 1,918 | 1,896 | 1,902 | 68,900 |
| 2024/03/05 | 1,915 | 1,915 | 1,876 | 1,884 | 111,700 |
| 2024/03/04 | 1,940 | 1,941 | 1,916 | 1,918 | 65,500 |
| 2024/03/01 | 1,950 | 1,958 | 1,927 | 1,937 | 60,500 |
| 2024/02/29 | 1,940 | 1,959 | 1,928 | 1,940 | 107,000 |
| 2024/02/28 | 1,910 | 1,936 | 1,907 | 1,935 | 60,600 |
| 2024/02/27 | 1,896 | 1,920 | 1,886 | 1,919 | 66,900 |
| 2024/02/26 | 1,917 | 1,917 | 1,892 | 1,897 | 78,100 |
| 2024/02/22 | 1,930 | 1,938 | 1,916 | 1,917 | 39,400 |
| 2024/02/21 | 1,950 | 1,955 | 1,913 | 1,918 | 68,700 |
| 2024/02/20 | 1,950 | 1,954 | 1,927 | 1,940 | 63,700 |
| 2024/02/19 | 1,905 | 1,948 | 1,900 | 1,945 | 39,900 |
| 2024/02/16 | 1,929 | 1,929 | 1,890 | 1,905 | 46,500 |
| 2024/02/15 | 1,886 | 1,930 | 1,884 | 1,911 | 65,100 |
| 2024/02/14 | 1,894 | 1,894 | 1,837 | 1,868 | 196,600 |
| 2024/02/13 | 1,995 | 2,007 | 1,972 | 2,000 | 32,700 |
| 2024/02/09 | 2,012 | 2,013 | 1,972 | 1,990 | 56,900 |
| 2024/02/08 | 2,026 | 2,036 | 2,010 | 2,021 | 21,200 |
| 2024/02/07 | 2,061 | 2,061 | 1,998 | 2,020 | 79,900 |
| 2024/02/06 | 2,080 | 2,084 | 2,063 | 2,063 | 11,800 |
| 2024/02/05 | 2,075 | 2,085 | 2,067 | 2,073 | 12,500 |
| 2024/02/02 | 2,078 | 2,078 | 2,058 | 2,071 | 22,100 |
| 2024/02/01 | 2,071 | 2,091 | 2,069 | 2,078 | 15,300 |
| 2024/01/31 | 2,080 | 2,084 | 2,054 | 2,084 | 25,000 |
| 2024/01/30 | 2,095 | 2,117 | 2,000 | 2,070 | 55,600 |
| 2024/01/29 | 2,100 | 2,100 | 2,072 | 2,080 | 20,300 |
| 2024/01/26 | 2,099 | 2,102 | 2,065 | 2,068 | 36,400 |
| 2024/01/25 | 2,099 | 2,118 | 2,089 | 2,089 | 20,400 |
| 2024/01/24 | 2,111 | 2,111 | 2,078 | 2,088 | 26,500 |
| 2024/01/23 | 2,117 | 2,121 | 2,100 | 2,111 | 27,700 |
| 2024/01/22 | 2,120 | 2,120 | 2,094 | 2,095 | 26,500 |
| 2024/01/19 | 2,097 | 2,113 | 2,090 | 2,101 | 35,100 |
| 2024/01/18 | 2,055 | 2,092 | 2,046 | 2,081 | 28,100 |
| 2024/01/17 | 2,043 | 2,059 | 2,035 | 2,052 | 33,800 |
| 2024/01/16 | 2,054 | 2,054 | 2,025 | 2,039 | 27,100 |
| 2024/01/15 | 2,007 | 2,055 | 2,001 | 2,055 | 38,300 |
| 2024/01/12 | 2,028 | 2,030 | 2,007 | 2,009 | 33,600 |
| 2024/01/11 | 2,023 | 2,026 | 2,004 | 2,024 | 48,500 |
| 2024/01/10 | 1,995 | 2,012 | 1,986 | 1,995 | 60,300 |
| 2024/01/09 | 1,975 | 1,992 | 1,965 | 1,977 | 49,200 |
| 2024/01/05 | 1,950 | 1,975 | 1,946 | 1,965 | 47,900 |
| 2024/01/04 | 1,943 | 1,946 | 1,910 | 1,945 | 54,600 |
| 2023/12/29 | 1,898 | 1,942 | 1,894 | 1,942 | 53,100 |
| 2023/12/28 | 1,880 | 1,898 | 1,867 | 1,898 | 42,000 |
| 2023/12/27 | 1,860 | 1,867 | 1,857 | 1,858 | 23,700 |
| 2023/12/26 | 1,865 | 1,870 | 1,850 | 1,859 | 33,400 |
| 2023/12/25 | 1,870 | 1,870 | 1,850 | 1,856 | 17,700 |
| 2023/12/22 | 1,869 | 1,877 | 1,865 | 1,869 | 14,000 |
| 2023/12/21 | 1,860 | 1,870 | 1,855 | 1,865 | 19,900 |
| 2023/12/20 | 1,858 | 1,866 | 1,857 | 1,864 | 18,400 |
| 2023/12/19 | 1,858 | 1,862 | 1,852 | 1,854 | 12,900 |
| 2023/12/18 | 1,848 | 1,867 | 1,847 | 1,858 | 30,000 |
| 2023/12/15 | 1,866 | 1,885 | 1,861 | 1,862 | 23,800 |
| 2023/12/14 | 1,895 | 1,895 | 1,865 | 1,871 | 17,700 |
| 2023/12/13 | 1,892 | 1,898 | 1,874 | 1,893 | 26,600 |
| 2023/12/12 | 1,876 | 1,890 | 1,870 | 1,887 | 35,700 |
| 2023/12/11 | 1,848 | 1,872 | 1,848 | 1,871 | 35,600 |
| 2023/12/08 | 1,867 | 1,867 | 1,823 | 1,833 | 45,400 |
| 2023/12/07 | 1,860 | 1,879 | 1,858 | 1,868 | 25,800 |
| 2023/12/06 | 1,853 | 1,868 | 1,852 | 1,868 | 33,800 |
| 2023/12/05 | 1,851 | 1,858 | 1,844 | 1,850 | 18,600 |
| 2023/12/04 | 1,845 | 1,859 | 1,840 | 1,854 | 16,700 |
| 2023/12/01 | 1,869 | 1,869 | 1,849 | 1,849 | 16,400 |
| 2023/11/30 | 1,840 | 1,852 | 1,825 | 1,852 | 21,800 |
| 2023/11/29 | 1,856 | 1,865 | 1,836 | 1,840 | 24,100 |
| 2023/11/28 | 1,874 | 1,874 | 1,852 | 1,855 | 31,100 |
| 2023/11/27 | 1,872 | 1,875 | 1,855 | 1,870 | 25,600 |
| 2023/11/24 | 1,864 | 1,871 | 1,856 | 1,866 | 26,400 |
| 2023/11/22 | 1,839 | 1,865 | 1,835 | 1,864 | 47,400 |
| 2023/11/21 | 1,832 | 1,840 | 1,824 | 1,840 | 22,500 |
| 2023/11/20 | 1,842 | 1,846 | 1,827 | 1,833 | 35,200 |
| 2023/11/17 | 1,827 | 1,843 | 1,823 | 1,842 | 28,500 |
| 2023/11/16 | 1,823 | 1,844 | 1,818 | 1,827 | 27,900 |
| 2023/11/15 | 1,822 | 1,830 | 1,802 | 1,823 | 59,000 |
| 2023/11/14 | 1,790 | 1,843 | 1,785 | 1,821 | 152,600 |
| 2023/11/13 | 1,770 | 1,774 | 1,735 | 1,736 | 47,400 |
| 2023/11/10 | 1,747 | 1,770 | 1,744 | 1,770 | 36,500 |
| 2023/11/09 | 1,742 | 1,758 | 1,732 | 1,747 | 31,900 |
| 2023/11/08 | 1,749 | 1,758 | 1,724 | 1,743 | 50,800 |
| 2023/11/07 | 1,757 | 1,758 | 1,746 | 1,749 | 17,200 |
| 2023/11/06 | 1,765 | 1,765 | 1,744 | 1,758 | 34,100 |
| 2023/11/02 | 1,740 | 1,744 | 1,732 | 1,742 | 30,000 |
| 2023/11/01 | 1,753 | 1,753 | 1,724 | 1,733 | 70,000 |
| 2023/10/31 | 1,730 | 1,744 | 1,727 | 1,744 | 22,900 |
| 2023/10/30 | 1,745 | 1,745 | 1,724 | 1,730 | 26,900 |
| 2023/10/27 | 1,729 | 1,745 | 1,714 | 1,745 | 16,600 |
| 2023/10/26 | 1,735 | 1,748 | 1,729 | 1,729 | 27,100 |
| 2023/10/25 | 1,738 | 1,750 | 1,735 | 1,744 | 26,200 |
| 2023/10/24 | 1,718 | 1,736 | 1,697 | 1,735 | 37,300 |
| 2023/10/23 | 1,730 | 1,730 | 1,710 | 1,718 | 25,100 |
| 2023/10/20 | 1,742 | 1,742 | 1,720 | 1,735 | 18,100 |
| 2023/10/19 | 1,742 | 1,751 | 1,734 | 1,743 | 18,000 |
| 2023/10/18 | 1,725 | 1,762 | 1,722 | 1,754 | 27,300 |
| 2023/10/17 | 1,739 | 1,745 | 1,717 | 1,725 | 25,100 |
| 2023/10/16 | 1,725 | 1,728 | 1,703 | 1,712 | 40,300 |
| 2023/10/13 | 1,764 | 1,767 | 1,725 | 1,732 | 44,900 |
| 2023/10/12 | 1,781 | 1,781 | 1,759 | 1,773 | 18,100 |
| 2023/10/11 | 1,782 | 1,789 | 1,759 | 1,769 | 31,400 |
| 2023/10/10 | 1,786 | 1,796 | 1,778 | 1,784 | 28,500 |
| 2023/10/06 | 1,767 | 1,787 | 1,747 | 1,786 | 30,600 |
| 2023/10/05 | 1,718 | 1,750 | 1,715 | 1,746 | 26,200 |
| 2023/10/04 | 1,736 | 1,739 | 1,693 | 1,710 | 70,600 |
| 2023/10/03 | 1,785 | 1,785 | 1,740 | 1,740 | 53,700 |