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

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
2004/12/30 901 912 901 912 2,357
2004/12/29 883 900 883 900 4,925
2004/12/28 885 893 876 893 9,055
2004/12/27 894 894 874 875 18,654
2004/12/24 892 896 892 894 21,736
2004/12/22 894 899 894 896 7,383
2004/12/21 896 897 894 894 6,980
2004/12/20 894 899 894 899 5,862
2004/12/17 900 905 896 897 4,452
2004/12/16 906 908 900 900 5,902
2004/12/15 903 907 903 903 3,384
2004/12/14 908 911 903 906 4,150
2004/12/13 903 918 903 905 4,059
2004/12/10 903 908 899 905 4,976
2004/12/09 918 918 903 911 5,963
2004/12/08 894 918 894 913 14,605
2004/12/07 933 934 931 931 6,960
2004/12/06 928 932 927 931 2,790
2004/12/03 926 928 914 925 4,261
2004/12/02 928 934 928 928 2,800
2004/12/01 930 935 926 933 3,928
2004/11/30 930 943 913 930 18,120
2004/11/29 965 985 963 983 19,228
2004/11/26 951 953 945 953 3,344
2004/11/25 934 952 934 951 3,374
2004/11/24 931 937 930 932 2,065
2004/11/22 941 941 930 930 3,344
2004/11/19 939 943 931 939 3,908
2004/11/18 929 943 928 939 7,030
2004/11/17 948 952 938 938 1,924
2004/11/16 938 948 934 947 1,853
2004/11/15 958 958 933 938 7,383
2004/11/12 953 963 927 958 2,568
2004/11/11 964 973 910 953 9,538
2004/11/10 926 973 918 964 9,599
2004/11/09 940 940 915 926 4,865
2004/11/08 948 954 933 943 3,606
2004/11/05 972 973 947 948 3,787
2004/11/04 988 988 970 972 9,075
2004/11/02 982 989 978 980 2,921
2004/11/01 958 973 958 972 6,617
2004/10/29 928 963 928 953 12,600
2004/10/28 914 929 894 927 8,974
2004/10/27 937 942 915 915 20,205
2004/10/26 933 954 930 933 28,927
2004/10/25 912 941 890 941 29,209
2004/10/22 952 952 911 911 8,874
2004/10/21 947 953 905 953 11,523
2004/10/20 991 991 925 947 7,967
2004/10/19 913 993 912 993 10,465
2004/10/18 918 921 903 916 7,574
2004/10/15 923 936 903 917 7,907
2004/10/14 912 923 902 923 10,838
2004/10/13 931 931 906 914 10,878
2004/10/12 945 951 931 933 11,865
2004/10/08 963 964 943 953 14,061
2004/10/07 967 969 964 964 5,983
2004/10/06 966 979 963 966 4,986
2004/10/05 983 983 963 963 6,658
2004/10/04 988 988 968 983 6,768
2004/10/01 974 993 971 978 10,465
2004/09/30 993 993 964 971 6,305
2004/09/29 993 993 973 973 8,179
2004/09/28 967 988 963 988 5,479
2004/09/27 983 993 953 967 15,874
2004/09/24 993 993 963 983 21,434
2004/09/22 1,023 1,023 992 1,003 26,449
2004/09/21 1,092 1,092 1,023 1,033 15,964
2004/09/17 1,092 1,092 1,052 1,082 8,239
2004/09/16 1,082 1,092 1,033 1,092 11,573
2004/09/15 1,142 1,152 1,082 1,112 25,442
2004/09/14 1,082 1,132 1,082 1,122 27,557
2004/09/13 1,003 1,072 1,003 1,062 9,065
2004/09/10 1,052 1,062 991 993 23,770
2004/09/09 1,082 1,082 1,033 1,033 12,681
2004/09/08 1,033 1,082 1,033 1,082 13,819
2004/09/07 1,023 1,052 1,013 1,033 20,094
2004/09/06 1,092 1,112 1,023 1,062 24,072
2004/09/03 1,231 1,231 1,122 1,122 32,825
2004/09/02 1,191 1,231 1,191 1,221 32,654
2004/09/01 1,132 1,191 1,122 1,181 34,628
2004/08/31 1,082 1,122 1,072 1,122 22,562
2004/08/30 1,042 1,082 1,042 1,072 23,166
2004/08/27 1,013 1,042 1,003 1,042 21,051
2004/08/26 1,023 1,082 993 1,023 31,526
2004/08/25 921 1,023 921 1,023 29,713
2004/08/24 934 938 919 921 33,540
2004/08/23 924 943 922 928 20,749
2004/08/20 914 963 914 918 25,382
2004/08/19 933 933 890 899 25,583
2004/08/18 973 973 943 953 14,302
2004/08/17 993 993 963 973 13,497
2004/08/16 1,033 1,042 973 993 39,886
2004/08/13 1,122 1,122 1,013 1,023 27,900
2004/08/12 1,112 1,122 1,062 1,112 22,259
2004/08/11 1,142 1,191 1,122 1,122 21,554
2004/08/10 1,191 1,191 1,142 1,152 8,763
2004/08/09 1,191 1,191 1,172 1,191 4,029
2004/08/06 1,241 1,261 1,191 1,231 13,900
2004/08/05 1,271 1,271 1,231 1,261 4,835
2004/08/04 1,291 1,291 1,221 1,271 11,281
2004/08/03 1,281 1,301 1,231 1,291 15,209
2004/08/02 1,320 1,320 1,261 1,281 12,691
2004/07/30 1,311 1,350 1,271 1,330 29,310
2004/07/29 1,330 1,340 1,291 1,311 8,662
2004/07/28 1,350 1,350 1,291 1,311 12,590
2004/07/27 1,360 1,370 1,320 1,350 14,403
2004/07/26 1,340 1,370 1,340 1,360 24,878
2004/07/23 1,330 1,350 1,330 1,350 12,389
2004/07/22 1,281 1,330 1,281 1,320 5,036
2004/07/21 1,291 1,301 1,261 1,271 33,842
2004/07/20 1,330 1,350 1,271 1,271 38,778
2004/07/16 1,350 1,350 1,301 1,330 7,856
2004/07/15 1,350 1,370 1,320 1,360 4,230
2004/07/14 1,340 1,370 1,311 1,370 11,784
2004/07/13 1,380 1,380 1,320 1,340 30,317
2004/07/12 1,390 1,390 1,370 1,380 27,799
2004/07/09 1,330 1,390 1,330 1,370 6,547
2004/07/08 1,301 1,320 1,301 1,320 1,914
2004/07/07 1,330 1,330 1,291 1,301 6,345
2004/07/06 1,360 1,360 1,301 1,320 7,756
2004/07/05 1,330 1,350 1,320 1,350 8,662
2004/07/02 1,340 1,360 1,301 1,340 14,101
2004/07/01 1,390 1,400 1,340 1,360 9,166
2004/06/30 1,420 1,420 1,360 1,390 6,547
2004/06/29 1,420 1,430 1,420 1,420 9,871
2004/06/28 1,430 1,430 1,400 1,420 9,166
2004/06/25 1,440 1,440 1,400 1,430 12,389
2004/06/24 1,440 1,460 1,420 1,420 32,029
2004/06/23 1,380 1,440 1,380 1,440 35,252
2004/06/22 1,380 1,430 1,340 1,370 27,296
2004/06/21 1,340 1,380 1,330 1,380 41,396
2004/06/18 1,281 1,350 1,261 1,340 34,447
2004/06/17 1,112 1,271 1,112 1,261 36,864
2004/06/16 1,122 1,122 1,092 1,122 12,288
2004/06/15 1,112 1,122 1,092 1,112 12,792
2004/06/14 1,122 1,132 1,092 1,122 18,029
2004/06/11 1,122 1,132 1,092 1,132 14,907
2004/06/10 1,112 1,122 1,092 1,122 16,619
2004/06/09 1,112 1,112 1,082 1,112 2,115
2004/06/08 1,122 1,132 1,092 1,112 5,741
2004/06/07 1,122 1,132 1,092 1,132 3,525
2004/06/04 1,142 1,162 1,092 1,142 12,187
2004/06/03 1,132 1,142 1,122 1,142 1,914
2004/06/02 1,122 1,142 1,102 1,122 3,324
2004/06/01 1,132 1,132 1,092 1,132 4,935
2004/05/31 1,112 1,142 1,072 1,142 8,964
2004/05/28 1,152 1,152 1,082 1,092 8,461
2004/05/27 1,172 1,181 1,152 1,162 1,914
2004/05/26 1,152 1,181 1,112 1,172 3,827
2004/05/25 1,152 1,172 1,092 1,142 5,741
2004/05/24 1,092 1,152 1,082 1,152 6,950
2004/05/21 1,072 1,142 1,072 1,092 8,259
2004/05/20 1,152 1,231 1,052 1,062 13,799
2004/05/19 1,142 1,152 1,142 1,152 1,612
2004/05/18 1,142 1,172 1,102 1,142 5,640
2004/05/17 1,142 1,191 1,082 1,142 28,303
2004/05/14 1,162 1,191 1,142 1,142 3,626
2004/05/13 1,191 1,191 1,142 1,172 6,446
2004/05/12 1,191 1,211 1,172 1,191 6,345
2004/05/11 1,241 1,251 1,191 1,211 6,648
2004/05/10 1,301 1,311 1,211 1,271 10,979
2004/05/07 1,311 1,330 1,291 1,330 4,230
2004/05/06 1,330 1,330 1,291 1,320 6,043
2004/04/30 1,320 1,350 1,320 1,330 3,928
2004/04/28 1,301 1,360 1,281 1,320 16,518
2004/04/27 1,360 1,360 1,330 1,360 4,130
2004/04/26 1,400 1,410 1,350 1,380 13,497
2004/04/23 1,410 1,430 1,370 1,400 14,504
2004/04/22 1,410 1,440 1,370 1,410 15,209
2004/04/21 1,390 1,430 1,370 1,410 11,885
2004/04/20 1,420 1,430 1,370 1,400 7,252
2004/04/19 1,430 1,450 1,360 1,430 17,626
2004/04/16 1,440 1,440 1,380 1,430 21,454
2004/04/15 1,460 1,469 1,430 1,430 5,439
2004/04/14 1,479 1,489 1,410 1,469 11,986
2004/04/13 1,489 1,509 1,430 1,469 11,482
2004/04/12 1,430 1,489 1,430 1,489 10,173
2004/04/09 1,479 1,479 1,400 1,410 18,533
2004/04/08 1,529 1,529 1,469 1,489 21,554
2004/04/07 1,509 1,539 1,499 1,529 6,144
2004/04/06 1,539 1,539 1,489 1,539 9,770
2004/04/05 1,539 1,539 1,489 1,539 22,562
2004/04/02 1,588 1,588 1,539 1,559 16,921
2004/04/01 1,569 1,588 1,539 1,588 22,259
2004/03/31 1,618 1,628 1,579 1,579 31,123
2004/03/30 1,599 1,618 1,588 1,588 11,281
2004/03/29 1,628 1,628 1,599 1,608 9,266
2004/03/26 1,638 1,638 1,579 1,599 10,777
2004/03/26 1 -> 2.00 分割
2004/03/25 2,978 2,978 2,919 2,969 12,489
2004/03/24 3,028 3,058 2,959 2,989 10,878
2004/03/23 3,048 3,058 2,969 2,978 24,274
2004/03/22 3,088 3,157 2,989 3,028 26,993
2004/03/19 3,157 3,157 3,028 3,078 20,245
2004/03/18 3,167 3,246 3,128 3,177 16,820
2004/03/17 3,177 3,177 3,137 3,157 8,461
2004/03/16 3,177 3,187 3,157 3,177 8,360
2004/03/15 3,078 3,306 3,078 3,177 11,180
2004/03/12 3,058 3,117 3,018 3,058 11,482
2004/03/11 3,068 3,098 3,028 3,058 12,691
2004/03/10 3,088 3,107 3,058 3,068 7,756
2004/03/09 3,008 3,088 2,978 3,088 10,676
2004/03/08 3,078 3,088 2,978 3,008 9,266
2004/03/05 3,078 3,098 3,028 3,088 9,971
2004/03/04 3,088 3,117 3,048 3,078 11,684
2004/03/03 3,088 3,098 3,048 3,088 10,979
2004/03/02 3,088 3,107 3,058 3,078 6,950
2004/03/01 3,107 3,128 3,078 3,078 12,993
2004/02/27 3,018 3,098 3,008 3,098 6,950
2004/02/26 2,998 3,008 2,978 2,978 7,353
2004/02/25 2,939 3,028 2,929 2,978 15,410
2004/02/24 2,949 2,998 2,879 2,949 17,022
2004/02/23 2,919 2,969 2,919 2,959 10,777
2004/02/20 2,919 2,929 2,869 2,919 11,180
2004/02/19 2,889 2,939 2,869 2,929 23,972
2004/02/18 2,879 2,889 2,830 2,869 9,770
2004/02/17 2,849 2,889 2,830 2,889 17,425
2004/02/16 2,849 2,859 2,820 2,849 11,482
2004/02/13 2,849 2,859 2,820 2,859 6,950
2004/02/12 2,839 2,859 2,780 2,859 15,612
2004/02/10 2,820 2,849 2,790 2,839 7,252
2004/02/09 2,760 2,830 2,750 2,820 7,756
2004/02/06 2,810 2,820 2,760 2,760 10,475
2004/02/05 2,859 2,859 2,780 2,810 10,173
2004/02/04 2,889 2,899 2,780 2,859 14,302
2004/02/03 2,909 2,919 2,839 2,889 11,281
2004/02/02 2,879 2,929 2,869 2,919 5,640
2004/01/30 2,919 2,919 2,830 2,869 10,475
2004/01/29 2,919 2,929 2,849 2,919 12,288
2004/01/28 2,969 2,969 2,889 2,939 9,669
2004/01/27 2,959 3,078 2,889 2,959 16,720
2004/01/26 2,869 2,929 2,820 2,929 19,339
2004/01/23 2,859 2,879 2,820 2,859 5,943
2004/01/22 2,810 2,859 2,750 2,839 12,087
2004/01/21 2,849 2,859 2,760 2,810 12,389
2004/01/20 2,869 2,879 2,790 2,849 10,676
2004/01/19 2,879 2,929 2,790 2,869 17,928
2004/01/16 2,909 2,909 2,859 2,869 7,554
2004/01/15 2,909 2,929 2,790 2,919 14,202
2004/01/14 2,869 2,978 2,790 2,879 24,979
2004/01/13 2,879 2,879 2,820 2,869 11,482
2004/01/09 2,820 2,879 2,780 2,879 14,705
2004/01/08 2,671 2,919 2,671 2,790 18,029
2004/01/07 2,671 2,681 2,532 2,631 16,418
2004/01/06 2,472 2,681 2,462 2,681 19,943
2004/01/05 2,432 2,472 2,432 2,472 5,943

このページの先頭へ