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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,432 | 1,448 | 1,431 | 1,441 | 9,800 |
| 2025/06/12 | 1,427 | 1,455 | 1,427 | 1,434 | 18,100 |
| 2025/06/11 | 1,436 | 1,440 | 1,427 | 1,427 | 7,900 |
| 2025/06/10 | 1,408 | 1,439 | 1,408 | 1,436 | 14,200 |
| 2025/06/09 | 1,401 | 1,424 | 1,401 | 1,408 | 6,600 |
| 2025/06/06 | 1,413 | 1,421 | 1,401 | 1,404 | 10,900 |
| 2025/06/05 | 1,414 | 1,422 | 1,412 | 1,418 | 5,000 |
| 2025/06/04 | 1,419 | 1,427 | 1,413 | 1,414 | 6,800 |
| 2025/06/03 | 1,435 | 1,435 | 1,420 | 1,420 | 9,100 |
| 2025/06/02 | 1,440 | 1,448 | 1,435 | 1,435 | 6,600 |
| 2025/05/30 | 1,438 | 1,456 | 1,438 | 1,447 | 10,800 |
| 2025/05/29 | 1,437 | 1,446 | 1,436 | 1,443 | 9,200 |
| 2025/05/28 | 1,437 | 1,453 | 1,437 | 1,445 | 11,200 |
| 2025/05/27 | 1,442 | 1,449 | 1,432 | 1,437 | 9,200 |
| 2025/05/26 | 1,432 | 1,445 | 1,427 | 1,438 | 14,300 |
| 2025/05/23 | 1,430 | 1,447 | 1,427 | 1,440 | 14,000 |
| 2025/05/22 | 1,450 | 1,455 | 1,431 | 1,431 | 21,900 |
| 2025/05/21 | 1,487 | 1,493 | 1,450 | 1,455 | 21,400 |
| 2025/05/20 | 1,494 | 1,494 | 1,475 | 1,483 | 17,500 |
| 2025/05/19 | 1,442 | 1,510 | 1,436 | 1,495 | 64,300 |
| 2025/05/16 | 1,435 | 1,460 | 1,409 | 1,451 | 111,900 |
| 2025/05/15 | 1,330 | 1,350 | 1,330 | 1,345 | 15,100 |
| 2025/05/14 | 1,355 | 1,358 | 1,337 | 1,337 | 14,400 |
| 2025/05/13 | 1,360 | 1,382 | 1,330 | 1,355 | 42,000 |
| 2025/05/12 | 1,377 | 1,390 | 1,356 | 1,390 | 42,100 |
| 2025/05/09 | 1,380 | 1,397 | 1,374 | 1,385 | 21,400 |
| 2025/05/08 | 1,385 | 1,391 | 1,373 | 1,384 | 5,100 |
| 2025/05/07 | 1,404 | 1,410 | 1,385 | 1,385 | 23,000 |
| 2025/05/02 | 1,390 | 1,413 | 1,388 | 1,408 | 15,500 |
| 2025/05/01 | 1,384 | 1,408 | 1,384 | 1,390 | 13,400 |
| 2025/04/30 | 1,398 | 1,401 | 1,389 | 1,389 | 14,000 |
| 2025/04/28 | 1,385 | 1,404 | 1,380 | 1,400 | 13,100 |
| 2025/04/25 | 1,371 | 1,391 | 1,371 | 1,389 | 12,000 |
| 2025/04/24 | 1,386 | 1,387 | 1,358 | 1,371 | 24,700 |
| 2025/04/23 | 1,390 | 1,398 | 1,390 | 1,390 | 10,200 |
| 2025/04/22 | 1,396 | 1,420 | 1,380 | 1,408 | 8,000 |
| 2025/04/21 | 1,400 | 1,430 | 1,389 | 1,426 | 14,300 |
| 2025/04/18 | 1,416 | 1,430 | 1,401 | 1,408 | 15,900 |
| 2025/04/17 | 1,421 | 1,431 | 1,415 | 1,420 | 18,300 |
| 2025/04/16 | 1,458 | 1,470 | 1,420 | 1,438 | 35,200 |
| 2025/04/15 | 1,451 | 1,481 | 1,425 | 1,478 | 55,100 |
| 2025/04/14 | 1,442 | 1,490 | 1,442 | 1,480 | 90,300 |
| 2025/04/11 | 1,357 | 1,435 | 1,345 | 1,434 | 120,800 |
| 2025/04/10 | 1,350 | 1,360 | 1,290 | 1,359 | 133,100 |
| 2025/04/09 | 1,281 | 1,281 | 1,211 | 1,226 | 62,500 |
| 2025/04/08 | 1,253 | 1,314 | 1,253 | 1,287 | 61,100 |
| 2025/04/07 | 1,300 | 1,300 | 1,210 | 1,223 | 147,600 |
| 2025/04/04 | 1,290 | 1,307 | 1,250 | 1,306 | 100,700 |
| 2025/04/03 | 1,284 | 1,390 | 1,254 | 1,310 | 174,600 |
| 2025/04/02 | 1,345 | 1,345 | 1,252 | 1,254 | 93,400 |
| 2025/04/01 | 1,387 | 1,397 | 1,342 | 1,345 | 49,800 |
| 2025/03/31 | 1,400 | 1,410 | 1,385 | 1,395 | 30,900 |
| 2025/03/28 | 1,400 | 1,464 | 1,400 | 1,426 | 62,700 |
| 2025/03/28 | 1 -> 1.10 分割 | ||||
| 2025/03/27 | 1,532 | 1,587 | 1,532 | 1,582 | 66,900 |
| 2025/03/26 | 1,570 | 1,573 | 1,560 | 1,572 | 30,100 |
| 2025/03/25 | 1,564 | 1,572 | 1,557 | 1,569 | 21,600 |
| 2025/03/24 | 1,566 | 1,566 | 1,547 | 1,553 | 45,500 |
| 2025/03/21 | 1,633 | 1,633 | 1,580 | 1,584 | 50,200 |
| 2025/03/19 | 1,620 | 1,650 | 1,611 | 1,637 | 38,900 |
| 2025/03/18 | 1,634 | 1,654 | 1,628 | 1,642 | 41,800 |
| 2025/03/17 | 1,629 | 1,636 | 1,623 | 1,636 | 37,300 |
| 2025/03/14 | 1,583 | 1,630 | 1,580 | 1,629 | 38,900 |
| 2025/03/13 | 1,550 | 1,598 | 1,549 | 1,584 | 54,900 |
| 2025/03/12 | 1,500 | 1,530 | 1,500 | 1,530 | 15,800 |
| 2025/03/11 | 1,514 | 1,514 | 1,496 | 1,507 | 36,000 |
| 2025/03/10 | 1,533 | 1,533 | 1,510 | 1,520 | 28,500 |
| 2025/03/07 | 1,513 | 1,534 | 1,501 | 1,530 | 34,500 |
| 2025/03/06 | 1,517 | 1,530 | 1,517 | 1,519 | 30,700 |
| 2025/03/05 | 1,520 | 1,528 | 1,512 | 1,515 | 34,300 |
| 2025/03/04 | 1,534 | 1,536 | 1,514 | 1,522 | 32,600 |
| 2025/03/03 | 1,519 | 1,539 | 1,519 | 1,530 | 39,200 |
| 2025/02/28 | 1,536 | 1,547 | 1,510 | 1,517 | 40,200 |
| 2025/02/27 | 1,551 | 1,565 | 1,527 | 1,549 | 25,300 |
| 2025/02/26 | 1,565 | 1,578 | 1,520 | 1,542 | 43,100 |
| 2025/02/25 | 1,560 | 1,570 | 1,551 | 1,564 | 21,800 |
| 2025/02/21 | 1,590 | 1,599 | 1,567 | 1,570 | 37,100 |
| 2025/02/20 | 1,641 | 1,659 | 1,596 | 1,598 | 109,000 |
| 2025/02/19 | 1,600 | 1,663 | 1,593 | 1,650 | 96,200 |
| 2025/02/18 | 1,520 | 1,605 | 1,520 | 1,601 | 74,500 |
| 2025/02/17 | 1,501 | 1,524 | 1,488 | 1,523 | 115,000 |
| 2025/02/14 | 1,470 | 1,534 | 1,455 | 1,516 | 290,800 |
| 2025/02/13 | 1,715 | 1,722 | 1,695 | 1,710 | 32,800 |
| 2025/02/12 | 1,711 | 1,722 | 1,700 | 1,722 | 25,700 |
| 2025/02/10 | 1,710 | 1,716 | 1,695 | 1,711 | 14,900 |
| 2025/02/07 | 1,725 | 1,725 | 1,705 | 1,713 | 19,700 |
| 2025/02/06 | 1,708 | 1,720 | 1,708 | 1,714 | 18,200 |
| 2025/02/05 | 1,709 | 1,727 | 1,700 | 1,708 | 27,200 |
| 2025/02/04 | 1,717 | 1,730 | 1,702 | 1,702 | 29,600 |
| 2025/02/03 | 1,720 | 1,735 | 1,705 | 1,705 | 48,000 |
| 2025/01/31 | 1,756 | 1,759 | 1,735 | 1,742 | 24,500 |
| 2025/01/30 | 1,722 | 1,748 | 1,718 | 1,747 | 27,300 |
| 2025/01/29 | 1,728 | 1,728 | 1,712 | 1,722 | 30,100 |
| 2025/01/28 | 1,706 | 1,728 | 1,703 | 1,726 | 35,500 |
| 2025/01/27 | 1,691 | 1,708 | 1,684 | 1,705 | 47,000 |
| 2025/01/24 | 1,661 | 1,685 | 1,661 | 1,680 | 26,500 |
| 2025/01/23 | 1,645 | 1,667 | 1,642 | 1,656 | 24,800 |
| 2025/01/22 | 1,630 | 1,651 | 1,630 | 1,645 | 28,600 |
| 2025/01/21 | 1,608 | 1,628 | 1,600 | 1,620 | 23,100 |
| 2025/01/20 | 1,612 | 1,630 | 1,607 | 1,607 | 24,500 |
| 2025/01/17 | 1,616 | 1,620 | 1,589 | 1,609 | 40,300 |
| 2025/01/16 | 1,640 | 1,653 | 1,630 | 1,630 | 29,000 |
| 2025/01/15 | 1,669 | 1,669 | 1,630 | 1,635 | 20,400 |
| 2025/01/14 | 1,675 | 1,675 | 1,626 | 1,649 | 54,800 |
| 2025/01/10 | 1,666 | 1,679 | 1,653 | 1,679 | 47,400 |
| 2025/01/09 | 1,631 | 1,647 | 1,622 | 1,647 | 38,600 |
| 2025/01/08 | 1,643 | 1,644 | 1,621 | 1,642 | 50,900 |
| 2025/01/07 | 1,630 | 1,645 | 1,625 | 1,637 | 48,400 |
| 2025/01/06 | 1,616 | 1,678 | 1,610 | 1,617 | 138,000 |
| 2024/12/30 | 1,555 | 1,585 | 1,555 | 1,584 | 39,400 |
| 2024/12/27 | 1,511 | 1,558 | 1,510 | 1,550 | 110,100 |
| 2024/12/26 | 1,500 | 1,501 | 1,488 | 1,495 | 44,700 |
| 2024/12/25 | 1,493 | 1,506 | 1,485 | 1,499 | 48,200 |
| 2024/12/24 | 1,491 | 1,495 | 1,483 | 1,492 | 57,600 |
| 2024/12/23 | 1,518 | 1,524 | 1,491 | 1,498 | 63,500 |
| 2024/12/20 | 1,542 | 1,545 | 1,508 | 1,515 | 52,000 |
| 2024/12/19 | 1,523 | 1,541 | 1,519 | 1,541 | 36,900 |
| 2024/12/18 | 1,526 | 1,540 | 1,524 | 1,540 | 24,700 |
| 2024/12/17 | 1,544 | 1,549 | 1,527 | 1,527 | 37,100 |
| 2024/12/16 | 1,536 | 1,547 | 1,531 | 1,537 | 18,900 |
| 2024/12/13 | 1,523 | 1,542 | 1,519 | 1,536 | 38,200 |
| 2024/12/12 | 1,518 | 1,529 | 1,517 | 1,523 | 39,800 |
| 2024/12/11 | 1,512 | 1,516 | 1,502 | 1,512 | 21,800 |
| 2024/12/10 | 1,502 | 1,511 | 1,502 | 1,511 | 15,000 |
| 2024/12/09 | 1,500 | 1,510 | 1,500 | 1,502 | 15,100 |
| 2024/12/06 | 1,497 | 1,514 | 1,495 | 1,497 | 41,500 |
| 2024/12/05 | 1,500 | 1,506 | 1,495 | 1,496 | 14,600 |
| 2024/12/04 | 1,508 | 1,509 | 1,498 | 1,500 | 25,500 |
| 2024/12/03 | 1,506 | 1,513 | 1,500 | 1,508 | 21,000 |
| 2024/12/02 | 1,479 | 1,509 | 1,479 | 1,506 | 33,700 |
| 2024/11/29 | 1,469 | 1,477 | 1,459 | 1,471 | 29,600 |
| 2024/11/28 | 1,452 | 1,469 | 1,451 | 1,469 | 12,900 |
| 2024/11/27 | 1,473 | 1,484 | 1,452 | 1,452 | 22,200 |
| 2024/11/26 | 1,487 | 1,490 | 1,471 | 1,473 | 18,700 |
| 2024/11/25 | 1,480 | 1,490 | 1,480 | 1,482 | 13,000 |
| 2024/11/22 | 1,474 | 1,487 | 1,471 | 1,478 | 12,400 |
| 2024/11/21 | 1,454 | 1,478 | 1,451 | 1,471 | 27,300 |
| 2024/11/20 | 1,453 | 1,463 | 1,449 | 1,454 | 21,800 |
| 2024/11/19 | 1,454 | 1,461 | 1,443 | 1,452 | 25,300 |
| 2024/11/18 | 1,441 | 1,454 | 1,435 | 1,454 | 32,600 |
| 2024/11/15 | 1,481 | 1,486 | 1,444 | 1,447 | 88,000 |
| 2024/11/14 | 1,504 | 1,508 | 1,484 | 1,488 | 50,000 |
| 2024/11/13 | 1,510 | 1,522 | 1,500 | 1,503 | 33,600 |
| 2024/11/12 | 1,522 | 1,527 | 1,498 | 1,505 | 58,500 |
| 2024/11/11 | 1,520 | 1,526 | 1,506 | 1,506 | 29,000 |
| 2024/11/08 | 1,544 | 1,545 | 1,511 | 1,518 | 29,700 |
| 2024/11/07 | 1,543 | 1,554 | 1,525 | 1,539 | 50,700 |
| 2024/11/06 | 1,540 | 1,557 | 1,530 | 1,540 | 33,800 |
| 2024/11/05 | 1,524 | 1,545 | 1,524 | 1,538 | 14,200 |
| 2024/11/01 | 1,514 | 1,544 | 1,514 | 1,523 | 32,800 |
| 2024/10/31 | 1,524 | 1,544 | 1,524 | 1,536 | 8,200 |
| 2024/10/30 | 1,542 | 1,552 | 1,533 | 1,533 | 24,000 |
| 2024/10/29 | 1,525 | 1,559 | 1,522 | 1,554 | 68,000 |
| 2024/10/28 | 1,454 | 1,483 | 1,453 | 1,473 | 20,200 |
| 2024/10/25 | 1,491 | 1,495 | 1,416 | 1,470 | 41,500 |
| 2024/10/24 | 1,505 | 1,505 | 1,488 | 1,491 | 9,900 |
| 2024/10/23 | 1,516 | 1,529 | 1,489 | 1,500 | 42,300 |
| 2024/10/22 | 1,542 | 1,542 | 1,518 | 1,520 | 11,700 |
| 2024/10/21 | 1,531 | 1,544 | 1,529 | 1,532 | 12,200 |
| 2024/10/18 | 1,527 | 1,541 | 1,523 | 1,531 | 13,400 |
| 2024/10/17 | 1,522 | 1,540 | 1,522 | 1,527 | 16,600 |
| 2024/10/16 | 1,520 | 1,530 | 1,515 | 1,521 | 17,200 |
| 2024/10/15 | 1,534 | 1,536 | 1,520 | 1,530 | 26,300 |
| 2024/10/11 | 1,534 | 1,546 | 1,529 | 1,531 | 17,800 |
| 2024/10/10 | 1,528 | 1,534 | 1,523 | 1,529 | 14,500 |
| 2024/10/09 | 1,529 | 1,535 | 1,525 | 1,525 | 12,700 |
| 2024/10/08 | 1,550 | 1,554 | 1,524 | 1,528 | 41,000 |
| 2024/10/07 | 1,559 | 1,564 | 1,550 | 1,554 | 15,100 |
| 2024/10/04 | 1,550 | 1,560 | 1,550 | 1,559 | 15,800 |
| 2024/10/03 | 1,560 | 1,567 | 1,551 | 1,561 | 16,300 |
| 2024/10/02 | 1,575 | 1,575 | 1,545 | 1,545 | 35,600 |
| 2024/10/01 | 1,589 | 1,595 | 1,571 | 1,575 | 19,700 |
| 2024/09/30 | 1,585 | 1,609 | 1,582 | 1,593 | 33,300 |
| 2024/09/27 | 1,615 | 1,645 | 1,612 | 1,625 | 30,500 |
| 2024/09/26 | 1,581 | 1,604 | 1,579 | 1,596 | 25,100 |
| 2024/09/25 | 1,583 | 1,590 | 1,566 | 1,574 | 19,800 |
| 2024/09/24 | 1,575 | 1,605 | 1,575 | 1,582 | 15,500 |
| 2024/09/20 | 1,559 | 1,590 | 1,557 | 1,573 | 25,800 |
| 2024/09/19 | 1,509 | 1,556 | 1,508 | 1,552 | 36,000 |
| 2024/09/18 | 1,490 | 1,518 | 1,490 | 1,513 | 21,400 |
| 2024/09/17 | 1,488 | 1,490 | 1,472 | 1,489 | 21,300 |
| 2024/09/13 | 1,463 | 1,479 | 1,461 | 1,471 | 13,400 |
| 2024/09/12 | 1,469 | 1,483 | 1,447 | 1,456 | 32,000 |
| 2024/09/11 | 1,479 | 1,480 | 1,440 | 1,454 | 46,500 |
| 2024/09/10 | 1,476 | 1,490 | 1,476 | 1,477 | 10,000 |
| 2024/09/09 | 1,451 | 1,483 | 1,451 | 1,475 | 35,700 |
| 2024/09/06 | 1,522 | 1,522 | 1,471 | 1,480 | 42,700 |
| 2024/09/05 | 1,517 | 1,539 | 1,492 | 1,504 | 105,900 |
| 2024/09/04 | 1,481 | 1,489 | 1,464 | 1,466 | 32,300 |
| 2024/09/03 | 1,482 | 1,505 | 1,481 | 1,504 | 55,100 |
| 2024/09/02 | 1,470 | 1,515 | 1,460 | 1,481 | 80,100 |
| 2024/08/30 | 1,472 | 1,472 | 1,462 | 1,465 | 6,600 |
| 2024/08/29 | 1,483 | 1,483 | 1,455 | 1,455 | 30,100 |
| 2024/08/28 | 1,484 | 1,484 | 1,472 | 1,483 | 16,200 |
| 2024/08/27 | 1,451 | 1,481 | 1,451 | 1,478 | 27,100 |
| 2024/08/26 | 1,420 | 1,450 | 1,420 | 1,450 | 34,200 |
| 2024/08/23 | 1,432 | 1,434 | 1,412 | 1,417 | 42,700 |
| 2024/08/22 | 1,444 | 1,444 | 1,415 | 1,425 | 53,800 |
| 2024/08/21 | 1,474 | 1,474 | 1,444 | 1,447 | 54,900 |
| 2024/08/20 | 1,480 | 1,503 | 1,477 | 1,478 | 51,600 |
| 2024/08/19 | 1,491 | 1,494 | 1,470 | 1,479 | 52,300 |