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
2005/12/30 36 37 35 35 7,089,172
2005/12/29 34 36 34 36 13,428,866
2005/12/28 32 35 32 33 13,963,425
2005/12/27 31 33 30 32 21,807,707
2005/12/26 31 33 29 29 26,979,787
2005/12/22 35 36 33 34 14,401,121
2005/12/21 36 36 34 35 12,583,782
2005/12/20 36 37 35 36 7,544,273
2005/12/19 38 38 36 36 7,353,274
2005/12/16 37 37 36 37 3,885,594
2005/12/15 37 38 35 36 12,756,681
2005/12/14 36 37 36 36 4,920,749
2005/12/13 37 38 36 36 4,124,505
2005/12/12 38 38 36 38 8,959,228
2005/12/09 36 39 35 38 28,804,699
2005/12/08 37 37 36 36 8,083,465
2005/12/07 38 38 37 37 7,782,590
2005/12/06 38 39 38 39 9,640,871
2005/12/05 39 40 38 39 7,554,667
2005/12/02 39 40 39 39 4,101,168
2005/12/01 39 40 38 39 8,303,350
2005/11/30 39 39 38 39 4,482,742
2005/11/29 40 40 38 39 12,763,812
2005/11/28 39 41 39 40 12,830,198
2005/11/25 39 40 38 39 9,043,422
2005/11/24 40 41 39 39 12,082,703
2005/11/22 41 41 40 41 7,123,438
2005/11/21 41 42 40 40 7,762,103
2005/11/18 41 42 40 41 5,988,105
2005/11/17 42 42 40 42 10,402,729
2005/11/16 42 43 41 42 17,474,225
2005/11/15 45 46 42 42 36,264,456
2005/11/14 43 46 41 46 37,432,536
2005/11/11 43 47 42 43 110,202,189
2005/11/10 40 41 39 41 5,440,371
2005/11/09 41 41 39 41 13,063,126
2005/11/08 39 41 39 41 11,542,040
2005/11/07 39 41 39 39 17,498,700
2005/11/04 40 41 39 40 12,457,266
2005/11/02 41 42 40 41 5,735,083
2005/11/01 41 42 40 41 9,831,769
2005/10/31 41 42 40 41 10,968,340
2005/10/28 42 42 41 41 4,589,184
2005/10/27 42 42 41 42 5,813,948
2005/10/26 43 44 41 43 15,213,943
2005/10/25 44 44 42 42 14,929,637
2005/10/24 43 44 42 44 19,598,532
2005/10/21 43 44 41 42 18,919,024
2005/10/20 44 47 41 43 82,162,256
2005/10/19 41 43 40 43 34,319,355
2005/10/18 42 43 40 41 35,471,154
2005/10/17 36 43 36 43 65,880,939
2005/10/14 37 38 35 36 38,221,362
2005/10/13 38 39 37 38 16,285,711
2005/10/12 40 40 37 39 34,290,315
2005/10/11 41 42 39 40 16,583,051
2005/10/07 42 42 40 42 19,373,429
2005/10/06 42 44 41 42 13,394,691
2005/10/05 44 44 42 44 14,716,238
2005/10/04 44 46 43 44 30,521,155
2005/10/03 43 45 41 44 28,793,277
2005/09/30 44 45 41 43 26,990,665
2005/09/29 48 49 44 44 56,246,806
2005/09/28 41 44 40 43 28,505,647
2005/09/27 36 40 34 39 21,797,927
2005/09/26 32 35 27 35 38,710,611
2005/09/22 45 50 38 40 139,696,621
2005/09/21 59 63 46 52 229,025,929
2005/09/20 40 52 39 52 183,335,156
2005/09/16 32 38 32 37 130,884,125
2005/09/15 31 33 30 32 68,939,400
2005/09/14 28 34 27 32 190,681,574
2005/09/13 27 28 26 28 17,322,044
2005/09/12 26 28 26 27 27,565,240
2005/09/09 25 26 24 26 35,824,537
2005/09/08 27 27 25 26 20,906,763
2005/09/07 27 28 25 27 56,628,339
2005/09/06 28 31 27 27 143,138,960
2005/09/05 24 29 23 28 133,593,639
2005/09/02 23 24 22 23 31,771,330
2005/09/01 23 25 22 23 93,608,329
2005/08/31 21 22 20 22 44,150,366
2005/08/30 20 21 20 21 5,579,025
2005/08/29 20 21 19 20 10,493,267
2005/08/26 20 20 19 20 5,011,691
2005/08/25 20 20 19 20 5,571,249
2005/08/24 20 21 19 20 7,524,652
2005/08/23 20 21 19 20 44,600,410
2005/08/22 20 20 19 20 6,968,619
2005/08/19 19 20 19 20 5,564,209
2005/08/18 20 20 19 19 5,238,848
2005/08/17 20 20 19 20 4,628,586
2005/08/16 19 20 19 20 7,461,842
2005/08/15 20 21 19 20 7,513,935
2005/08/12 21 22 19 20 31,761,661
2005/08/11 20 24 20 21 100,681,500
2005/08/10 20 20 18 20 18,627,002
2005/08/09 18 20 18 20 15,678,803
2005/08/08 18 19 17 18 15,276,179
2005/08/05 18 19 18 19 4,722,328
2005/08/04 19 19 18 19 7,211,881
2005/08/03 19 20 18 18 21,236,153
2005/08/02 20 21 19 20 9,962,394
2005/08/01 20 21 19 20 33,725,771
2005/07/29 19 21 19 20 47,126,916
2005/07/28 18 19 17 19 12,528,154
2005/07/27 18 18 17 18 7,671,252
2005/07/26 18 19 17 18 7,334,268
2005/07/25 18 19 17 18 9,713,562
2005/07/22 19 20 17 18 46,404,179
2005/07/21 16 19 16 19 57,986,226
2005/07/20 16 17 16 16 4,634,519
2005/07/19 17 17 16 16 5,444,471
2005/07/15 17 18 16 17 8,226,550
2005/07/14 17 18 17 17 5,629,234
2005/07/13 17 18 17 17 5,516,336
2005/07/12 17 18 17 18 4,300,486
2005/07/11 17 18 17 17 3,607,099
2005/07/08 17 18 17 18 9,844,389
2005/07/07 18 19 17 18 19,022,485
2005/07/06 16 18 15 18 39,656,926
2005/07/05 17 17 15 16 20,399,499
2005/07/04 18 18 16 17 21,958,467
2005/07/01 19 19 18 18 18,589,433
2005/06/30 19 20 18 18 38,382,984
2005/06/29 19 20 18 19 35,561,199
2005/06/28 21 21 19 20 32,473,802
2005/06/27 19 21 17 20 56,396,711
2005/06/24 16 19 15 18 57,663,313
2005/06/23 21 21 16 17 61,119,390
2005/06/22 21 22 19 21 61,666,066
2005/06/21 25 27 18 20 208,772,204
2005/06/20 14 23 13 23 297,208,604
2005/06/17 10 12 9 11 90,880,903
2005/06/16 10 10 9 9 7,170,022
2005/06/15 10 10 9 10 5,071,650
2005/06/14 10 10 9 9 6,351,559
2005/06/13 9 10 9 10 10,929,945
2005/06/10 9 10 9 10 4,412,519
2005/06/09 10 10 9 9 1,930,579
2005/06/08 10 10 9 9 22,202,958
2005/06/07 10 11 9 10 8,681,922
2005/06/06 10 11 9 10 24,453,862
2005/06/03 9 10 9 10 2,721,666
2005/06/02 9 10 9 10 1,716,053
2005/06/01 9 10 9 9 2,518,219
2005/05/31 9 10 9 10 3,314,483
2005/05/30 9 10 9 9 2,906,339
2005/05/27 10 10 9 9 2,715,643
2005/05/26 9 10 9 10 2,551,719
2005/05/25 10 10 9 10 1,850,879
2005/05/24 9 10 9 10 1,448,446
2005/05/23 10 10 9 10 3,864,714
2005/05/20 10 10 9 9 6,358,901
2005/05/19 10 11 10 10 3,415,879
2005/05/18 10 11 10 10 2,637,745
2005/05/17 10 11 10 11 8,097,042
2005/05/16 10 11 10 10 4,351,552
2005/05/13 10 11 10 10 3,042,243
2005/05/12 10 11 10 11 1,628,586
2005/05/11 11 12 10 11 3,224,569
2005/05/10 11 12 11 11 3,044,579
2005/05/09 11 12 11 11 2,267,291
2005/05/06 11 12 10 12 3,310,474
2005/05/02 11 12 10 11 5,913,994
2005/04/28 11 12 11 11 5,400,536
2005/04/27 11 12 11 12 3,319,469
2005/04/26 11 12 11 12 1,566,260
2005/04/25 12 12 11 11 4,117,082
2005/04/22 12 13 11 12 35,660,458
2005/04/21 11 12 11 12 4,056,549
2005/04/20 12 12 11 11 2,163,609
2005/04/19 12 12 11 11 3,944,204
2005/04/18 11 12 11 12 4,147,893
2005/04/15 12 12 11 12 2,855,888
2005/04/14 12 13 11 12 7,379,875
2005/04/13 12 13 11 13 17,641,594
2005/04/12 12 13 11 12 24,860,989
2005/04/11 11 14 11 14 70,100,525
2005/04/08 11 12 11 11 3,226,190
2005/04/07 11 12 10 11 11,182,837
2005/04/06 12 12 10 11 8,150,958
2005/04/05 10 12 9 12 30,489,971
2005/04/04 9 10 9 10 3,459,733
2005/04/01 9 10 9 9 2,866,705
2005/03/31 10 10 9 10 3,612,870
2005/03/30 10 10 9 10 6,683,919
2005/03/29 10 11 9 10 13,004,939
2005/03/28 10 11 10 10 8,557,470
2005/03/25 10 11 10 11 5,613,582
2005/03/24 11 12 10 11 19,324,136
2005/03/23 11 12 11 12 6,664,480
2005/03/22 11 12 11 12 12,847,320
2005/03/18 11 12 11 12 8,317,381
2005/03/17 12 12 11 12 16,607,053
2005/03/16 12 13 11 13 12,082,633
2005/03/15 11 13 11 11 27,199,823
2005/03/14 13 14 11 13 27,631,022
2005/03/11 11 15 11 14 33,890,873
2005/03/10 12 13 11 11 9,730,282
2005/03/09 13 13 12 12 10,533,657
2005/03/08 14 15 13 13 8,112,523
2005/03/07 15 16 14 15 9,394,547
2005/03/04 15 16 15 16 5,515,872
2005/03/03 16 17 15 16 9,822,079
2005/03/02 18 18 16 17 12,128,350
2005/03/01 19 19 18 18 4,614,556
2005/02/28 19 20 18 19 5,650,154
2005/02/25 20 20 19 20 2,606,139
2005/02/24 20 20 19 20 4,452,737
2005/02/23 19 20 19 20 2,612,958
2005/02/22 20 21 19 20 6,404,679
2005/02/21 21 22 19 21 10,537,806
2005/02/18 22 23 20 21 11,573,989
2005/02/17 20 24 19 22 31,042,872
2005/02/16 22 23 20 20 14,323,464
2005/02/15 23 24 22 22 5,101,957
2005/02/14 25 26 22 23 16,169,247
2005/02/10 24 29 24 24 69,458,558
2005/02/09 16 28 15 23 90,335,258
2005/02/08 18 18 14 16 33,803,661
2005/02/07 18 23 16 18 74,137,556
2005/02/04 34 35 31 33 19,619,452
2005/02/03 43 46 29 35 57,508,242
2005/02/02 70 71 37 41 94,927,265
2005/02/01 50 79 47 67 52,525,420
2005/01/31 114 115 60 60 42,840,362
2005/01/28 109 109 109 109 2,359,885
2005/01/27 79 79 79 79 1,419,942
2005/01/26 50 50 50 50 20,706,086
2005/01/26 1 -> 101.00 分割
2005/01/25 2,045 2,085 1,688 2,011 1,143,289
2005/01/24 2,125 2,482 2,085 2,085 1,005,613
2005/01/21 2,482 2,482 2,482 2,482 1,663,646
2005/01/20 1,882 1,882 1,882 1,882 116,152
2005/01/19 1,485 1,485 1,485 1,485 64,855
2005/01/18 1,287 1,287 1,287 1,287 17,294
2005/01/17 1,088 1,088 1,088 1,088 6,174
2005/01/14 1,003 1,023 968 989 35,152
2005/01/13 988 1,016 988 1,000 45,415
2005/01/12 953 988 944 986 19,379
2005/01/11 918 955 918 953 18,996
2005/01/07 912 921 912 914 6,003
2005/01/06 906 912 906 912 1,813
2005/01/05 921 937 894 913 10,828
2005/01/04 912 917 912 917 2,649

このページの先頭へ