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 |
---|---|---|---|---|---|
2007/12/28 | 43 | 44 | 43 | 44 | 114,964 |
2007/12/27 | 43 | 44 | 43 | 44 | 236,071 |
2007/12/26 | 43 | 44 | 42 | 44 | 42,857 |
2007/12/25 | 44 | 44 | 42 | 43 | 436,023 |
2007/12/21 | 43 | 44 | 42 | 44 | 426,666 |
2007/12/20 | 44 | 44 | 43 | 44 | 238,106 |
2007/12/19 | 44 | 45 | 43 | 44 | 157,720 |
2007/12/18 | 44 | 45 | 43 | 44 | 355,678 |
2007/12/17 | 46 | 46 | 44 | 45 | 356,927 |
2007/12/14 | 45 | 46 | 44 | 46 | 192,388 |
2007/12/13 | 45 | 46 | 44 | 45 | 213,358 |
2007/12/12 | 45 | 46 | 44 | 46 | 696,348 |
2007/12/11 | 46 | 46 | 45 | 46 | 156,622 |
2007/12/10 | 46 | 47 | 45 | 45 | 421,117 |
2007/12/07 | 45 | 46 | 45 | 46 | 152,774 |
2007/12/06 | 45 | 46 | 44 | 46 | 210,629 |
2007/12/05 | 46 | 46 | 44 | 46 | 367,664 |
2007/12/04 | 46 | 47 | 45 | 46 | 270,760 |
2007/12/03 | 47 | 47 | 46 | 47 | 184,451 |
2007/11/30 | 47 | 48 | 46 | 47 | 370,887 |
2007/11/29 | 47 | 47 | 46 | 47 | 285,888 |
2007/11/28 | 47 | 47 | 45 | 47 | 497,413 |
2007/11/27 | 46 | 47 | 45 | 46 | 484,642 |
2007/11/26 | 44 | 48 | 43 | 46 | 1,131,677 |
2007/11/22 | 42 | 44 | 42 | 44 | 404,447 |
2007/11/21 | 44 | 45 | 43 | 43 | 419,384 |
2007/11/20 | 43 | 44 | 41 | 43 | 1,187,013 |
2007/11/19 | 46 | 46 | 44 | 45 | 344,830 |
2007/11/16 | 47 | 47 | 45 | 46 | 918,832 |
2007/11/15 | 48 | 48 | 46 | 47 | 764,426 |
2007/11/14 | 49 | 51 | 47 | 48 | 1,568,365 |
2007/11/13 | 47 | 49 | 46 | 47 | 807,424 |
2007/11/12 | 49 | 50 | 46 | 49 | 1,647,421 |
2007/11/09 | 47 | 55 | 47 | 52 | 6,181,480 |
2007/11/08 | 48 | 49 | 45 | 47 | 1,739,400 |
2007/11/07 | 53 | 53 | 49 | 50 | 1,885,376 |
2007/11/06 | 53 | 54 | 52 | 53 | 821,746 |
2007/11/05 | 54 | 57 | 52 | 54 | 2,048,303 |
2007/11/02 | 56 | 57 | 52 | 54 | 5,044,909 |
2007/11/01 | 58 | 68 | 55 | 58 | 24,548,279 |
2007/10/31 | 46 | 49 | 45 | 48 | 1,621,898 |
2007/10/30 | 46 | 46 | 44 | 46 | 528,415 |
2007/10/29 | 44 | 47 | 43 | 47 | 594,599 |
2007/10/26 | 44 | 44 | 43 | 44 | 127,131 |
2007/10/25 | 43 | 44 | 43 | 44 | 116,716 |
2007/10/24 | 43 | 44 | 43 | 44 | 126,647 |
2007/10/23 | 43 | 44 | 42 | 44 | 99,080 |
2007/10/22 | 43 | 44 | 42 | 44 | 333,287 |
2007/10/19 | 45 | 45 | 43 | 45 | 245,891 |
2007/10/18 | 44 | 45 | 43 | 45 | 270,729 |
2007/10/17 | 44 | 45 | 43 | 44 | 338,686 |
2007/10/16 | 45 | 45 | 44 | 45 | 234,530 |
2007/10/15 | 45 | 46 | 44 | 45 | 643,379 |
2007/10/12 | 46 | 48 | 45 | 45 | 507,123 |
2007/10/11 | 45 | 46 | 44 | 46 | 329,772 |
2007/10/10 | 45 | 46 | 44 | 45 | 401,033 |
2007/10/09 | 45 | 46 | 43 | 44 | 752,793 |
2007/10/05 | 43 | 45 | 42 | 44 | 528,768 |
2007/10/04 | 42 | 44 | 41 | 43 | 610,725 |
2007/10/03 | 41 | 42 | 40 | 42 | 425,538 |
2007/10/02 | 41 | 42 | 40 | 41 | 794,471 |
2007/10/01 | 43 | 45 | 39 | 40 | 1,661,975 |
2007/09/28 | 45 | 48 | 35 | 35 | 1,630,893 |
2007/09/27 | 42 | 45 | 42 | 44 | 692,742 |
2007/09/26 | 42 | 43 | 42 | 42 | 153,620 |
2007/09/25 | 42 | 43 | 41 | 43 | 218,525 |
2007/09/21 | 43 | 43 | 42 | 43 | 142,954 |
2007/09/20 | 43 | 43 | 42 | 43 | 106,976 |
2007/09/19 | 42 | 43 | 42 | 42 | 193,557 |
2007/09/18 | 42 | 43 | 41 | 43 | 195,329 |
2007/09/14 | 43 | 43 | 41 | 43 | 214,899 |
2007/09/13 | 44 | 44 | 42 | 43 | 300,694 |
2007/09/12 | 46 | 46 | 43 | 44 | 770,328 |
2007/09/11 | 42 | 50 | 42 | 46 | 2,557,128 |
2007/09/10 | 42 | 43 | 41 | 42 | 232,052 |
2007/09/07 | 44 | 45 | 42 | 43 | 299,737 |
2007/09/06 | 44 | 45 | 43 | 43 | 642,231 |
2007/09/05 | 46 | 46 | 44 | 45 | 406,653 |
2007/09/04 | 46 | 46 | 45 | 45 | 228,134 |
2007/09/03 | 46 | 47 | 45 | 46 | 253,264 |
2007/08/31 | 47 | 47 | 45 | 46 | 189,246 |
2007/08/30 | 47 | 47 | 45 | 46 | 269,279 |
2007/08/29 | 46 | 47 | 45 | 47 | 612,840 |
2007/08/28 | 47 | 48 | 46 | 48 | 275,393 |
2007/08/27 | 48 | 48 | 47 | 48 | 471,316 |
2007/08/24 | 47 | 49 | 46 | 47 | 565,924 |
2007/08/23 | 48 | 48 | 46 | 47 | 746,165 |
2007/08/22 | 49 | 49 | 46 | 48 | 399,502 |
2007/08/21 | 50 | 50 | 48 | 49 | 375,752 |
2007/08/20 | 50 | 51 | 49 | 50 | 323,930 |
2007/08/17 | 50 | 51 | 49 | 50 | 376,467 |
2007/08/16 | 51 | 52 | 49 | 51 | 546,606 |
2007/08/15 | 53 | 54 | 51 | 52 | 526,371 |
2007/08/14 | 55 | 55 | 53 | 53 | 132,660 |
2007/08/13 | 55 | 56 | 53 | 55 | 666,917 |
2007/08/10 | 54 | 55 | 54 | 55 | 913,131 |
2007/08/09 | 53 | 55 | 53 | 55 | 566,881 |
2007/08/08 | 52 | 54 | 52 | 53 | 168,144 |
2007/08/07 | 53 | 54 | 52 | 53 | 278,807 |
2007/08/06 | 53 | 54 | 53 | 54 | 73,829 |
2007/08/03 | 54 | 55 | 53 | 54 | 140,114 |
2007/08/02 | 54 | 54 | 53 | 54 | 254,493 |
2007/08/01 | 55 | 55 | 53 | 54 | 513,045 |
2007/07/31 | 54 | 55 | 53 | 55 | 219,674 |
2007/07/30 | 54 | 54 | 53 | 54 | 111,801 |
2007/07/27 | 54 | 55 | 54 | 55 | 405,636 |
2007/07/26 | 55 | 56 | 54 | 55 | 192,781 |
2007/07/25 | 54 | 56 | 54 | 55 | 580,609 |
2007/07/24 | 55 | 56 | 54 | 56 | 320,727 |
2007/07/23 | 54 | 56 | 54 | 56 | 234,460 |
2007/07/20 | 55 | 56 | 54 | 56 | 170,018 |
2007/07/19 | 55 | 56 | 54 | 56 | 287,590 |
2007/07/18 | 56 | 57 | 55 | 56 | 875,995 |
2007/07/17 | 56 | 57 | 55 | 56 | 395,533 |
2007/07/13 | 57 | 58 | 56 | 57 | 388,392 |
2007/07/12 | 57 | 58 | 56 | 57 | 272,844 |
2007/07/11 | 57 | 58 | 57 | 57 | 610,644 |
2007/07/10 | 60 | 60 | 58 | 59 | 2,078,016 |
2007/07/09 | 61 | 62 | 60 | 61 | 335,382 |
2007/07/06 | 59 | 61 | 59 | 61 | 631,705 |
2007/07/05 | 60 | 61 | 59 | 60 | 1,208,165 |
2007/07/04 | 58 | 64 | 57 | 62 | 2,738,517 |
2007/07/03 | 57 | 58 | 56 | 58 | 656,573 |
2007/07/02 | 57 | 57 | 56 | 57 | 276,430 |
2007/06/29 | 54 | 58 | 54 | 57 | 1,757,490 |
2007/06/28 | 55 | 55 | 53 | 55 | 426,002 |
2007/06/27 | 55 | 55 | 54 | 55 | 244,995 |
2007/06/26 | 54 | 56 | 53 | 55 | 917,764 |
2007/06/25 | 54 | 55 | 53 | 55 | 533,985 |
2007/06/22 | 54 | 55 | 54 | 55 | 283,340 |
2007/06/21 | 56 | 57 | 54 | 55 | 928,018 |
2007/06/20 | 57 | 59 | 55 | 57 | 1,821,176 |
2007/06/19 | 55 | 57 | 54 | 57 | 3,182,316 |
2007/06/18 | 53 | 54 | 52 | 54 | 616,355 |
2007/06/15 | 53 | 53 | 52 | 53 | 351,458 |
2007/06/14 | 51 | 53 | 51 | 53 | 360,805 |
2007/06/13 | 51 | 52 | 51 | 52 | 138,009 |
2007/06/12 | 52 | 53 | 51 | 52 | 490,020 |
2007/06/11 | 52 | 53 | 51 | 53 | 441,009 |
2007/06/08 | 52 | 53 | 51 | 53 | 152,281 |
2007/06/07 | 52 | 53 | 51 | 53 | 357,430 |
2007/06/06 | 52 | 53 | 51 | 53 | 365,458 |
2007/06/05 | 53 | 53 | 51 | 53 | 1,059,923 |
2007/06/04 | 53 | 54 | 52 | 53 | 378,481 |
2007/06/01 | 53 | 54 | 52 | 54 | 658,840 |
2007/05/31 | 52 | 54 | 52 | 53 | 916,525 |
2007/05/30 | 53 | 53 | 52 | 53 | 181,037 |
2007/05/29 | 52 | 53 | 52 | 53 | 210,971 |
2007/05/28 | 52 | 53 | 51 | 52 | 560,132 |
2007/05/25 | 53 | 54 | 52 | 53 | 503,618 |
2007/05/24 | 53 | 54 | 52 | 52 | 388,725 |
2007/05/23 | 53 | 54 | 52 | 53 | 464,900 |
2007/05/22 | 53 | 53 | 51 | 53 | 338,485 |
2007/05/21 | 53 | 54 | 52 | 53 | 626,578 |
2007/05/18 | 53 | 54 | 51 | 53 | 891,275 |
2007/05/17 | 52 | 54 | 50 | 54 | 1,128,272 |
2007/05/16 | 53 | 54 | 52 | 53 | 636,167 |
2007/05/15 | 53 | 54 | 52 | 54 | 1,072,180 |
2007/05/14 | 60 | 61 | 54 | 55 | 2,412,985 |
2007/05/11 | 60 | 68 | 59 | 60 | 7,751,185 |
2007/05/10 | 58 | 59 | 58 | 59 | 288,779 |
2007/05/09 | 57 | 58 | 56 | 58 | 427,281 |
2007/05/08 | 60 | 60 | 56 | 58 | 659,313 |
2007/05/07 | 59 | 61 | 58 | 60 | 1,126,590 |
2007/05/02 | 52 | 60 | 51 | 57 | 1,918,110 |
2007/05/01 | 52 | 53 | 51 | 52 | 264,062 |
2007/04/27 | 52 | 53 | 51 | 53 | 179,647 |
2007/04/26 | 52 | 53 | 52 | 53 | 370,242 |
2007/04/25 | 54 | 54 | 51 | 54 | 649,341 |
2007/04/24 | 55 | 56 | 54 | 55 | 620,293 |
2007/04/23 | 56 | 57 | 55 | 56 | 340,993 |
2007/04/20 | 56 | 57 | 56 | 56 | 194,755 |
2007/04/19 | 56 | 57 | 55 | 57 | 284,206 |
2007/04/18 | 56 | 57 | 55 | 56 | 299,103 |
2007/04/17 | 57 | 57 | 56 | 57 | 273,942 |
2007/04/16 | 58 | 59 | 56 | 58 | 507,304 |
2007/04/13 | 59 | 60 | 57 | 59 | 718,074 |
2007/04/12 | 60 | 60 | 59 | 60 | 374,221 |
2007/04/11 | 61 | 62 | 59 | 60 | 614,230 |
2007/04/10 | 60 | 62 | 58 | 61 | 702,180 |
2007/04/09 | 61 | 61 | 58 | 60 | 718,436 |
2007/04/06 | 62 | 63 | 60 | 60 | 665,940 |
2007/04/05 | 61 | 64 | 60 | 62 | 1,494,949 |
2007/04/04 | 58 | 62 | 56 | 60 | 1,548,563 |
2007/04/03 | 60 | 61 | 57 | 59 | 1,513,572 |
2007/04/02 | 64 | 64 | 60 | 61 | 863,415 |
2007/03/30 | 65 | 66 | 62 | 64 | 1,091,448 |
2007/03/29 | 67 | 67 | 64 | 66 | 1,036,616 |
2007/03/28 | 67 | 70 | 66 | 68 | 2,258,458 |
2007/03/27 | 66 | 68 | 64 | 66 | 2,043,156 |
2007/03/26 | 73 | 73 | 69 | 70 | 1,946,493 |
2007/03/23 | 74 | 76 | 70 | 72 | 3,831,557 |
2007/03/22 | 79 | 79 | 70 | 72 | 5,871,731 |
2007/03/20 | 95 | 97 | 77 | 80 | 18,880,780 |
2007/03/19 | 75 | 75 | 75 | 75 | 1,853,175 |
2007/03/16 | 45 | 46 | 45 | 46 | 101,275 |
2007/03/15 | 45 | 46 | 45 | 45 | 143,931 |
2007/03/14 | 46 | 46 | 45 | 46 | 394,486 |
2007/03/13 | 47 | 47 | 45 | 47 | 308,500 |
2007/03/12 | 48 | 48 | 45 | 46 | 597,963 |
2007/03/09 | 48 | 48 | 46 | 47 | 833,360 |
2007/03/08 | 45 | 48 | 45 | 47 | 1,308,896 |
2007/03/07 | 43 | 48 | 43 | 44 | 1,736,217 |
2007/03/06 | 41 | 43 | 41 | 43 | 466,995 |
2007/03/05 | 43 | 44 | 41 | 42 | 892,040 |
2007/03/02 | 43 | 44 | 43 | 44 | 271,525 |
2007/03/01 | 44 | 45 | 43 | 44 | 524,235 |
2007/02/28 | 44 | 44 | 41 | 44 | 955,485 |
2007/02/27 | 46 | 46 | 44 | 45 | 1,025,828 |
2007/02/26 | 46 | 47 | 45 | 46 | 533,915 |
2007/02/23 | 46 | 47 | 45 | 46 | 412,082 |
2007/02/22 | 47 | 47 | 45 | 46 | 666,797 |
2007/02/21 | 47 | 47 | 46 | 46 | 355,577 |
2007/02/20 | 47 | 47 | 46 | 47 | 349,917 |
2007/02/19 | 47 | 48 | 46 | 47 | 467,015 |
2007/02/16 | 47 | 47 | 46 | 47 | 457,699 |
2007/02/15 | 47 | 48 | 46 | 47 | 792,598 |
2007/02/14 | 47 | 47 | 46 | 47 | 621,814 |
2007/02/13 | 47 | 48 | 45 | 47 | 810,939 |
2007/02/09 | 47 | 48 | 43 | 46 | 2,028,521 |
2007/02/08 | 49 | 50 | 47 | 48 | 1,564,940 |
2007/02/07 | 49 | 51 | 49 | 49 | 3,025,704 |
2007/02/06 | 57 | 57 | 48 | 49 | 9,469,816 |
2007/02/05 | 56 | 59 | 55 | 58 | 1,423,568 |
2007/02/02 | 60 | 61 | 59 | 61 | 394,697 |
2007/02/01 | 60 | 61 | 59 | 59 | 651,779 |
2007/01/31 | 60 | 60 | 59 | 59 | 241,339 |
2007/01/30 | 60 | 61 | 59 | 60 | 298,539 |
2007/01/29 | 61 | 61 | 59 | 61 | 288,587 |
2007/01/26 | 60 | 61 | 59 | 61 | 586,008 |
2007/01/25 | 64 | 64 | 60 | 61 | 1,106,768 |
2007/01/24 | 63 | 65 | 62 | 64 | 769,140 |
2007/01/23 | 68 | 68 | 62 | 63 | 1,806,581 |
2007/01/22 | 65 | 69 | 62 | 68 | 3,933,457 |
2007/01/19 | 57 | 63 | 56 | 62 | 3,118,630 |
2007/01/18 | 56 | 57 | 56 | 57 | 624,191 |
2007/01/17 | 56 | 57 | 55 | 57 | 492,014 |
2007/01/16 | 57 | 57 | 56 | 56 | 406,603 |
2007/01/15 | 57 | 57 | 56 | 56 | 240,483 |
2007/01/12 | 57 | 57 | 56 | 57 | 156,149 |
2007/01/11 | 57 | 58 | 56 | 56 | 716,905 |
2007/01/10 | 57 | 58 | 56 | 57 | 404,064 |
2007/01/09 | 57 | 58 | 56 | 58 | 349,624 |
2007/01/05 | 59 | 60 | 57 | 58 | 652,142 |
2007/01/04 | 58 | 59 | 57 | 59 | 156,703 |